ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/036010/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
20231024,190800,3417211960,16070,16070,16070,16070,6139
20231024,190700,3417211960,16070,16070,16070,16070,0
20231024,190600,3417211960,16070,16070,16070,16070,0
20231024,190500,3417211960,16070,16070,16070,16070,0
20231024,190400,3417211960,16070,16070,16070,16070,0
20231024,190300,3417211960,16070,16070,16070,16070,0
20231024,190200,3417211960,16070,16070,16070,16070,0
20231024,190100,3417211960,16070,16070,16070,16070,0
20231024,190000,3417211960,16070,16070,16070,16070,0
20231024,185900,3417211960,16070,16070,16070,16070,0
20231024,185800,3417211960,16070,16070,16070,16070,0
20231024,185700,3417211960,16070,16070,16070,16070,0
20231024,185600,3417211960,16070,16070,16070,16070,0
20231024,185500,3417211960,16070,16070,16070,16070,0
20231024,185400,3417211960,16070,16070,16070,16070,0
20231024,185300,3417211960,16070,16070,16070,16070,0
20231024,185200,3417211960,16070,16070,16070,16070,0
20231024,185100,3417211960,16070,16070,16070,16070,0
20231024,185000,3417211960,16070,16070,16070,16070,0
20231024,184900,3417211960,16070,16070,16070,16070,0
20231024,184800,3417211960,16070,16070,16070,16070,0
20231024,184700,3417211960,16070,16070,16070,16070,0
20231024,184600,3417211960,16070,16070,16070,16070,0
20231024,184500,3417211960,16070,16070,16070,16070,0
20231024,184400,3417211960,16070,16070,16070,16070,0
20231024,184300,3417211960,16070,16070,16070,16070,0
20231024,184200,3417211960,16070,16070,16070,16070,0
20231024,184100,3417211960,16070,16070,16070,16070,0
20231024,184000,3417211960,16070,16070,16070,16070,0
20231024,183900,3417211960,16070,16070,16070,16070,0
20231024,183800,3417211960,16070,16070,16070,16070,6139
20231024,183700,3417211960,16070,16070,16070,16070,0
20231024,183600,3417211960,16070,16070,16070,16070,0
20231024,183500,3417211960,16070,16070,16070,16070,0
20231024,183400,3417211960,16070,16070,16070,16070,0
20231024,183300,3417211960,16070,16070,16070,16070,0
20231024,183200,3417211960,16070,16070,16070,16070,0
20231024,183100,3417211960,16070,16070,16070,16070,0
20231024,183000,3417211960,16070,16070,16070,16070,0
20231024,182900,3417211960,16070,16070,16070,16070,0
20231024,182800,3417211960,16070,16070,16070,16070,0
20231024,182700,3417211960,16070,16070,16070,16070,0
20231024,182600,3417211960,16070,16070,16070,16070,0
20231024,182500,3417211960,16070,16070,16070,16070,0
20231024,182400,3417211960,16070,16070,16070,16070,0
20231024,182300,3417211960,16070,16070,16070,16070,0
20231024,182200,3417211960,16070,16070,16070,16070,0
20231024,182100,3417211960,16070,16070,16070,16070,0
20231024,182000,3417211960,16070,16070,16070,16070,0
20231024,181900,3417211960,16070,16070,16070,16070,0
20231024,181800,3417211960,16070,16070,16070,16070,0
20231024,181700,3417211960,16070,16070,16070,16070,0
20231024,181600,3417211960,16070,16070,16070,16070,0
20231024,181500,3417211960,16070,16070,16070,16070,0
20231024,181400,3417211960,16070,16070,16070,16070,0
20231024,181300,3417211960,16070,16070,16070,16070,0
20231024,181200,3417211960,16070,16070,16070,16070,0
20231024,181100,3417211960,16070,16070,16070,16070,0
20231024,181000,3417211960,16070,16070,16070,16070,0
20231024,180900,3417211960,16070,16070,16070,16070,0
20231024,180800,3417211960,16070,16070,16070,16070,6139
20231024,180700,3417211960,16070,16070,16070,16070,0
20231024,180600,3417211960,16070,16070,16070,16070,0
20231024,180500,3417211960,16070,16070,16070,16070,0
20231024,180400,3417211960,16070,16070,16070,16070,0
20231024,180300,3417211960,16070,16070,16070,16070,0
20231024,180200,3417211960,16070,16070,16070,16070,0
20231024,180100,3417211960,16070,16070,16070,16070,0
20231024,180000,3417211960,16070,16070,16070,16070,0
20231024,175900,3417211960,16070,16070,16070,16070,0
20231024,175800,3417211960,16070,16070,16070,16070,0
20231024,175700,3417211960,16070,16070,16070,16070,0
20231024,175600,3417211960,16070,16070,16070,16070,0
20231024,175500,3417211960,16070,16070,16070,16070,0
20231024,175400,3417211960,16070,16070,16070,16070,0
20231024,175300,3417211960,16070,16070,16070,16070,0
20231024,175200,3417211960,16070,16070,16070,16070,0
20231024,175100,3417211960,16070,16070,16070,16070,0
20231024,175000,3417211960,16070,16070,16070,16070,0
20231024,174900,3417211960,16070,16070,16070,16070,0
20231024,174800,3417211960,16070,16070,16070,16070,0
20231024,174700,3417211960,16070,16070,16070,16070,0
20231024,174600,3417211960,16070,16070,16070,16070,0
20231024,174500,3417211960,16070,16070,16070,16070,0
20231024,174400,3417211960,16070,16070,16070,16070,0
20231024,174300,3417211960,16070,16070,16070,16070,0
20231024,174200,3417211960,16070,16070,16070,16070,0
20231024,174100,3417211960,16070,16070,16070,16070,0
20231024,174000,3417211960,16070,16070,16070,16070,0
20231024,173900,3417211960,16070,16070,16070,16070,0
20231024,173800,3417211960,16070,16070,16070,16070,6139
20231024,173700,3417211960,16070,16070,16070,16070,0
20231024,173600,3417211960,16070,16070,16070,16070,0
20231024,173500,3417211960,16070,16070,16070,16070,0
20231024,173400,3417211960,16070,16070,16070,16070,0
20231024,173300,3417211960,16070,16070,16070,16070,0
20231024,173200,3417211960,16070,16070,16070,16070,0
20231024,173100,3417211960,16070,16070,16070,16070,0
20231024,173000,3417211960,16070,16070,16070,16070,0
20231024,172900,3417211960,16070,16070,16070,16070,0
20231024,172800,3417211960,16070,16070,16070,16070,0
20231024,172700,3417211960,16070,16070,16070,16070,0
20231024,172600,3417211960,16070,16070,16070,16070,0
20231024,172500,3417211960,16070,16070,16070,16070,0
20231024,172400,3417211960,16070,16070,16070,16070,0
20231024,172300,3417211960,16070,16070,16070,16070,0
20231024,172200,3417211960,16070,16070,16070,16070,0
20231024,172100,3417211960,16070,16070,16070,16070,0
20231024,172000,3417211960,16070,16070,16070,16070,0
20231024,171900,3417211960,16070,16070,16070,16070,0
20231024,171800,3417211960,16070,16070,16070,16070,0
20231024,171700,3417211960,16070,16070,16070,16070,0
20231024,171600,3417211960,16070,16070,16070,16070,0
20231024,171500,3417211960,16070,16070,16070,16070,0
20231024,171400,3417211960,16070,16070,16070,16070,0
20231024,171300,3417211960,16070,16070,16070,16070,0
20231024,171200,3417211960,16070,16070,16070,16070,0
20231024,171100,3417211960,16070,16070,16070,16070,0
20231024,171000,3417211960,16070,16070,16070,16070,0
20231024,170900,3417211960,16070,16070,16070,16070,0
20231024,170800,3417211960,16070,16070,16070,16070,6139
20231024,170700,3417211960,16070,16070,16070,16070,0
20231024,170600,3417211960,16070,16070,16070,16070,0
20231024,170500,3417211960,16070,16070,16070,16070,0
20231024,170400,3417211960,16070,16070,16070,16070,0
20231024,170300,3417211960,16070,16070,16070,16070,0
20231024,170200,3417211960,16070,16070,16070,16070,0
20231024,170100,3417211960,16070,16070,16070,16070,0
20231024,170000,3417211960,16070,16070,16070,16070,0
20231024,165900,3417211960,16070,16070,16070,16070,0
20231024,165800,3417211960,16070,16070,16070,16070,0
20231024,165700,3417211960,16070,16070,16070,16070,0
20231024,165600,3417211960,16070,16070,16070,16070,0
20231024,165500,3417211960,16070,16070,16070,16070,0
20231024,165400,3417211960,16070,16070,16070,16070,0
20231024,165300,3417211960,16070,16070,16070,16070,0
20231024,165200,3417211960,16070,16070,16070,16070,0
20231024,165100,3417211960,16070,16070,16070,16070,0
20231024,165000,3417211960,16070,16070,16070,16070,0
20231024,164900,3417211960,16070,16070,16070,16070,0
20231024,164800,3417211960,16070,16070,16070,16070,0
20231024,164700,3417211960,16070,16070,16070,16070,0
20231024,164600,3417211960,16070,16070,16070,16070,0
20231024,164500,3417211960,16070,16070,16070,16070,0
20231024,164400,3417211960,16070,16070,16070,16070,0
20231024,164300,3417211960,16070,16070,16070,16070,0
20231024,164200,3417211960,16070,16070,16070,16070,0
20231024,164100,3417211960,16070,16070,16070,16070,0
20231024,164000,3417211960,16070,16070,16070,16070,0
20231024,163900,3417211960,16070,16070,16070,16070,0
20231024,163800,3417211960,16070,16070,16070,16070,6139
20231024,163700,3417211960,16070,16070,16070,16070,0
20231024,163600,3417211960,16070,16070,16070,16070,0
20231024,163500,3417211960,16070,16070,16070,16070,0
20231024,163400,3417211960,16070,16070,16070,16070,0
20231024,163300,3417211960,16070,16070,16070,16070,0
20231024,163200,3417211960,16070,16070,16070,16070,0
20231024,163100,3417211960,16070,16070,16070,16070,0
20231024,163000,3417211960,16070,16070,16070,16070,0
20231024,162900,3417211960,16070,16070,16070,16070,0
20231024,162800,3417211960,16070,16070,16070,16070,0
20231024,162700,3417211960,16070,16070,16070,16070,0
20231024,162600,3417211960,16070,16070,16070,16070,0
20231024,162500,3417211960,16070,16070,16070,16070,0
20231024,162400,3417211960,16070,16070,16070,16070,0
20231024,162300,3417211960,16070,16070,16070,16070,0
20231024,162200,3417211960,16070,16070,16070,16070,0
20231024,162100,3417211960,16070,16070,16070,16070,0
20231024,162000,3417211960,16070,16070,16070,16070,0
20231024,161900,3417211960,16070,16070,16070,16070,0
20231024,161800,3417211960,16070,16070,16070,16070,0
20231024,161700,3417211960,16070,16070,16070,16070,0
20231024,161600,3417211960,16070,16070,16070,16070,0
20231024,161500,3417211960,16070,16070,16070,16070,0
20231024,161400,3417211960,16070,16070,16070,16070,0
20231024,161300,3417211960,16070,16070,16070,16070,0
20231024,161200,3417211960,16070,16070,16070,16070,0
20231024,161100,3417211960,16070,16070,16070,16070,0
20231024,161000,3417211960,16070,16070,16070,16070,0
20231024,160900,3417211960,16070,16070,16070,16070,0
20231024,160800,3417211960,16070,16070,16070,16070,6139
20231024,160700,3417211960,16070,16070,16070,16070,0
20231024,160600,3417211960,16070,16070,16070,16070,0
20231024,160500,3417211960,16070,16070,16070,16070,0
20231024,160400,3417211960,16070,16070,16070,16070,0
20231024,160300,3417211960,16070,16070,16070,16070,0
20231024,160200,3417211960,16070,16070,16070,16070,0
20231024,160100,3417211960,16070,16070,16070,16070,0
20231024,160000,3417211960,16070,16070,16070,16070,0
20231024,155900,3417211960,16070,16070,16070,16070,0
20231024,155800,3417211960,16070,16070,16070,16070,0
20231024,155700,3417211960,16070,16070,16070,16070,0
20231024,155600,3417211960,16070,16070,16070,16070,0
20231024,155500,3417211960,16070,16070,16070,16070,0
20231024,155400,3417211960,16070,16070,16070,16070,0
20231024,155300,3417211960,16070,16070,16070,16070,0
20231024,155200,3417211960,16070,16070,16070,16070,0
20231024,155100,3417211960,16070,16070,16070,16070,0
20231024,155000,3417211960,16070,16070,16070,16070,0
20231024,154900,3417211960,16070,16070,16070,16070,0
20231024,154800,3417211960,16070,16070,16070,16070,0
20231024,154700,3417211960,16070,16070,16070,16070,0
20231024,154600,3417211960,16070,16070,16070,16070,0
20231024,154500,3417211960,16070,16070,16070,16070,0
20231024,154400,3417211960,16070,16070,16070,16070,0
20231024,154300,3417211960,16070,16070,16070,16070,0
20231024,154200,3417211960,16070,16070,16070,16070,0
20231024,154100,3417211960,16070,16070,16070,16070,0
20231024,154000,3417211960,16070,16070,16070,16070,0
20231024,153900,3417211960,16070,16070,16070,16070,0
20231024,153800,3417211960,16070,16070,16070,16070,6139
20231024,153700,3417211960,16070,16070,16070,16070,0
20231024,153600,3417211960,16070,16070,16070,16070,0
20231024,153500,3417211960,16070,16070,16070,16070,0
20231024,153400,3417211960,16070,16070,16070,16070,0
20231024,153300,3417211960,16070,16070,16070,16070,0
20231024,153200,3417211960,16070,16070,16070,16070,0
20231024,153100,3417211960,16070,16070,16070,16070,0
20231024,153000,3417211960,16070,16070,16070,16070,6139
20231024,152900,3318558230,16070,16070,16070,16070,0
20231024,152800,3318558230,16070,16070,16070,16070,0
20231024,152700,3318558230,16070,16070,16070,16070,0
20231024,152600,3318558230,16070,16070,16070,16070,0
20231024,152500,3318558230,16070,16070,16070,16070,0
20231024,152400,3318558230,16070,16070,16070,16070,0
20231024,152300,3318558230,16070,16070,16070,16070,0
20231024,152200,3318558230,16070,16070,16070,16070,0
20231024,152100,3318558230,16070,16070,16070,16070,0
20231024,152000,3318558230,16070,16070,16070,16070,0
20231024,151900,3318558230,16070,16040,16070,16040,191
20231024,151800,3315490420,16040,16040,16060,16030,515
20231024,151700,3307232550,16060,16030,16060,16030,350
20231024,151600,3301618900,16030,16060,16060,16030,1308
20231024,151500,3280645380,16050,16090,16090,16050,251
20231024,151400,3276611370,16090,16080,16090,16080,149
20231024,151300,3274215440,16080,16060,16080,16050,1022
20231024,151200,3257808310,16060,16060,16060,16060,40
20231024,151100,3257165910,16060,16060,16060,16050,306
20231024,151000,3252251560,16060,16070,16070,16060,719
20231024,150900,3240701480,16070,16080,16080,16070,21
20231024,150800,3240363900,16080,16080,16080,16080,14
20231024,150700,3240138780,16090,16080,16090,16080,21
20231024,150600,3239800990,16090,16080,16090,16080,247
20231024,150500,3235827760,16080,16080,16080,16080,4
20231024,150400,3235763440,16090,16090,16090,16090,600
20231024,150300,3226109440,16080,16050,16080,16050,663
20231024,150200,3215453460,16040,16050,16050,16040,114
20231024,150100,3213623900,16050,16060,16060,16030,302
20231024,150000,3208775680,16060,16070,16080,16030,492
20231024,145900,3200873530,16060,16070,16080,16060,251
20231024,145800,3196841510,16060,16030,16060,16030,3104
20231024,145700,3147024320,16030,16030,16030,16020,127
20231024,145600,3144989740,16030,16040,16050,16030,147
20231024,145500,3142633170,16040,16060,16060,16040,587
20231024,145400,3133212740,16050,16060,16060,16050,50
20231024,145300,3132410010,16060,16050,16060,16050,67
20231024,145200,3131334060,16060,16060,16070,16060,448
20231024,145100,3124139160,16070,16060,16070,16060,416
20231024,145000,3117458190,16060,16070,16070,16060,255
20231024,144900,3113360870,16090,16090,16090,16080,485
20231024,144800,3105559170,16090,16060,16090,16060,196
20231024,144700,3102405710,16100,16100,16100,16100,0
20231024,144600,3102405710,16100,16110,16110,16050,283
20231024,144500,3097850550,16110,16120,16120,16110,63
20231024,144400,3096835510,16120,16130,16130,16120,580
20231024,144300,3087483510,16140,16140,16150,16140,427
20231024,144200,3080591580,16140,16150,16150,16140,196
20231024,144100,3077427830,16150,16150,16150,16140,183
20231024,144000,3074472420,16150,16150,16150,16150,72
20231024,143900,3073309620,16170,16160,16170,16120,483
20231024,143800,3065509330,16140,16160,16160,16130,1121
20231024,143700,3047415820,16150,16150,16150,16140,279
20231024,143600,3042911400,16150,16150,16150,16130,312
20231024,143500,3037878430,16150,16170,16170,16150,283
20231024,143400,3033303380,16170,16190,16190,16170,154
20231024,143300,3030812660,16180,16200,16200,16180,897
20231024,143200,3016286510,16200,16200,16200,16190,1057
20231024,143100,2999164410,16200,16190,16200,16190,740
20231024,143000,2987180440,16190,16130,16200,16130,1641
20231024,142900,2960638340,16130,16140,16160,16130,176
20231024,142800,2957797260,16130,16070,16130,16070,4456
20231024,142700,2886091640,16060,16050,16060,16050,193
20231024,142600,2882992390,16050,16030,16050,16030,1170
20231024,142500,2864224400,16040,16040,16040,16040,155
20231024,142400,2861738200,16020,16030,16030,16020,1282
20231024,142300,2841198390,16030,16020,16030,16020,161
20231024,142200,2838619060,16030,16030,16030,16030,174
20231024,142100,2835829840,16030,16040,16040,16020,439
20231024,142000,2828792440,16040,16050,16050,16040,295
20231024,141900,2824058640,16040,16010,16040,16010,1047
20231024,141800,2807271940,16020,16020,16040,16020,58
20231024,141700,2806342740,16050,16050,16050,16040,268
20231024,141600,2802041360,16060,16060,16060,16060,70
20231024,141500,2800917160,16060,16060,16070,16050,825
20231024,141400,2787667180,16060,16040,16060,16030,731
20231024,141300,2775934090,16040,16020,16050,16010,843
20231024,141200,2762406230,16020,16020,16020,16020,534
20231024,141100,2753851550,16000,16000,16010,16000,3045
20231024,141000,2705110010,16000,16000,16000,16000,49
20231024,140900,2704326010,16010,16000,16010,16000,237
20231024,140800,2700533990,16010,16000,16010,16000,1137
20231024,140700,2682333390,16010,15970,16010,15970,5651
20231024,140600,2591982830,15960,15910,15960,15910,4099
20231024,140500,2526652940,15920,15910,15920,15910,136
20231024,140400,2524488180,15920,15920,15920,15920,50
20231024,140300,2523692180,15920,15890,15920,15890,235
20231024,140200,2519953190,15890,15890,15890,15890,41
20231024,140100,2519301700,15840,15830,15910,15830,315
20231024,140000,2514312850,15810,15910,15920,15810,264
20231024,135900,2510127200,15910,15910,15910,15910,31
20231024,135800,2509633990,15920,15920,15920,15910,136
20231024,135700,2507470190,15920,15920,15930,15920,133
20231024,135600,2505352550,15920,15930,15930,15910,22
20231024,135500,2505002360,15910,15910,15910,15900,162
20231024,135400,2502425050,15880,15890,15930,15880,492
20231024,135300,2494598760,15890,15890,15900,15890,217
20231024,135200,2491149530,15900,15900,15900,15880,94
20231024,135100,2489655990,15900,15890,15900,15890,203
20231024,135000,2486428350,15890,15880,15890,15880,62
20231024,134900,2485443740,15900,15900,15900,15900,70
20231024,134800,2484330740,15900,15900,15900,15900,441
20231024,134700,2477318840,15900,15860,15900,15860,1376
20231024,134600,2455470840,15860,15840,15860,15840,478
20231024,134500,2447895210,15840,15840,15850,15840,49
20231024,134400,2447118750,15830,15840,15840,15830,120
20231024,134300,2445217960,15830,15810,15830,15810,119
20231024,134200,2443334320,15820,15790,15820,15790,6545
20231024,134100,2339857480,15790,15790,15790,15790,511
20231024,134000,2331788790,15790,15790,15800,15790,589
20231024,133900,2322486260,15800,15800,15800,15800,100
20231024,133800,2320906260,15800,15790,15800,15790,137
20231024,133700,2318741670,15720,15750,15760,15720,271
20231024,133600,2314475150,15750,15780,15780,15750,1595
20231024,133500,2289335110,15780,15800,15800,15780,308
20231024,133400,2284470550,15800,15800,15800,15790,252
20231024,133300,2280489840,15800,15800,15800,15800,89
20231024,133200,2279083640,15800,15800,15800,15800,25
20231024,133100,2278688640,15790,15790,15790,15790,62
20231024,133000,2277709660,15790,15790,15790,15790,31
20231024,132900,2277220170,15790,15800,15800,15790,63
20231024,132800,2276224800,15800,15790,15800,15790,66
20231024,132700,2275182010,15790,15790,15790,15790,0
20231024,132600,2275182010,15790,15800,15800,15790,120
20231024,132500,2273287010,15800,15800,15800,15790,600
20231024,132400,2263809010,15800,15790,15800,15790,267
20231024,132300,2259592070,15800,15800,15800,15800,1
20231024,132200,2259576270,15800,15780,15800,15780,657
20231024,132100,2249201860,15780,15780,15780,15780,1
20231024,132000,2249186080,15790,15770,15790,15770,2304
20231024,131900,2212832510,15760,15760,15760,15760,0
20231024,131800,2212832510,15760,15760,15760,15760,51
20231024,131700,2212028750,15760,15770,15770,15760,44
20231024,131600,2211335260,15750,15750,15750,15750,328
20231024,131500,2206169260,15750,15750,15750,15750,24
20231024,131400,2205791260,15700,15700,15700,15700,0
20231024,131300,2205791260,15700,15700,15700,15700,0
20231024,131200,2205791260,15700,15750,15750,15700,301
20231024,131100,2201050560,15750,15750,15750,15750,0
20231024,131000,2201050560,15750,15750,15750,15750,0
20231024,130900,2201050560,15750,15750,15750,15750,18
20231024,130800,2200767060,15690,15690,15690,15690,22
20231024,130700,2200421880,15690,15710,15720,15690,629
20231024,130600,2190545360,15710,15730,15730,15710,114
20231024,130500,2188753670,15750,15750,15750,15750,145
20231024,130400,2186469920,15750,15750,15750,15750,42
20231024,130300,2185808420,15770,15770,15770,15770,0
20231024,130200,2185808420,15770,15770,15770,15770,0
20231024,130100,2185808420,15770,15770,15770,15770,19
20231024,130000,2185508790,15750,15750,15750,15750,0
20231024,125900,2185508790,15750,15760,15770,15750,171
20231024,125800,2182813870,15750,15720,15750,15720,33
20231024,125700,2182295080,15750,15750,15750,15750,0
20231024,125600,2182295080,15750,15740,15750,15740,634
20231024,125500,2172309590,15750,15750,15750,15750,0
20231024,125400,2172309590,15750,15740,15750,15740,300
20231024,125300,2167587320,15740,15740,15740,15740,27
20231024,125200,2167162340,15730,15760,15760,15730,521
20231024,125100,2158954500,15760,15780,15780,15760,433
20231024,125000,2152125720,15780,15780,15780,15780,0
20231024,124900,2152125720,15780,15780,15780,15780,99
20231024,124800,2150563500,15780,15780,15780,15780,30
20231024,124700,2150090100,15790,15790,15790,15790,116
20231024,124600,2148258460,15790,15790,15790,15790,116
20231024,124500,2146426820,15780,15790,15790,15780,231
20231024,124400,2142781330,15780,15780,15780,15780,195
20231024,124300,2139704230,15780,15780,15780,15780,3
20231024,124200,2139656890,15780,15780,15780,15780,0
20231024,124100,2139656890,15780,15770,15780,15770,1010
20231024,124000,2123724660,15750,15750,15750,15750,2
20231024,123900,2123693160,15740,15770,15780,15740,702
20231024,123800,2112618680,15760,15720,15760,15720,530
20231024,123700,2104270710,15720,15720,15730,15720,168
20231024,123600,2101629250,15730,15730,15730,15730,31
20231024,123500,2101141620,15730,15720,15730,15720,4
20231024,123400,2101078710,15720,15720,15720,15720,0
20231024,123300,2101078710,15720,15720,15730,15720,153
20231024,123200,2098673530,15720,15720,15720,15720,6
20231024,123100,2098579210,15730,15690,15730,15680,208
20231024,123000,2095310210,15680,15680,15680,15680,5
20231024,122900,2095231810,15680,15680,15680,15680,3
20231024,122800,2095184770,15670,15670,15670,15670,6
20231024,122700,2095090750,15740,15680,15740,15670,88
20231024,122600,2093707070,15680,15680,15680,15680,4
20231024,122500,2093644350,15680,15660,15680,15660,565
20231024,122400,2084788870,15660,15660,15660,15660,0
20231024,122300,2084788870,15660,15650,15660,15650,78
20231024,122200,2083567700,15660,15660,15660,15660,1
20231024,122100,2083552040,15620,15620,15620,15620,1244
20231024,122000,2064120760,15610,15610,15610,15610,304
20231024,121900,2059375320,15610,15620,15620,15610,569
20231024,121800,2050491930,15660,15660,15660,15660,175
20231024,121700,2047751430,15670,15670,15670,15670,0
20231024,121600,2047751430,15670,15670,15670,15670,101
20231024,121500,2046168760,15600,15630,15630,15600,500
20231024,121400,2038363160,15630,15630,15630,15630,4
20231024,121300,2038300640,15680,15680,15680,15680,0
20231024,121200,2038300640,15680,15680,15680,15680,0
20231024,121100,2038300640,15680,15680,15680,15680,0
20231024,121000,2038300640,15680,15680,15680,15680,0
20231024,120900,2038300640,15680,15630,15680,15630,102
20231024,120800,2036704620,15650,15650,15650,15650,50
20231024,120700,2035922120,15650,15640,15650,15630,434
20231024,120600,2029134840,15630,15640,15640,15630,40
20231024,120500,2028509330,15640,15650,15650,15640,806
20231024,120400,2015895440,15670,15670,15670,15670,17
20231024,120300,2015629050,15670,15670,15670,15670,145
20231024,120200,2013356900,15670,15680,15680,15670,64
20231024,120100,2012353840,15680,15690,15690,15680,4
20231024,120000,2012291100,15690,15720,15720,15690,233
20231024,115900,2008632240,15720,15720,15720,15720,0
20231024,115800,2008632240,15720,15720,15720,15720,100
20231024,115700,2007060240,15720,15720,15720,15720,0
20231024,115600,2007060240,15720,15740,15740,15720,259
20231024,115500,2002986540,15740,15750,15750,15740,917
20231024,115400,1988544220,15750,15760,15760,15750,306
20231024,115300,1983722720,15760,15770,15780,15760,142
20231024,115200,1981484630,15770,15750,15770,15750,197
20231024,115100,1978379980,15740,15750,15750,15740,3
20231024,115000,1978332740,15750,15750,15750,15740,20
20231024,114900,1978017760,15740,15750,15750,15740,64
20231024,114800,1977009860,15750,15740,15750,15740,11
20231024,114700,1976836680,15740,15750,15750,15740,153
20231024,114600,1974426970,15750,15750,15750,15750,0
20231024,114500,1974426970,15750,15750,15750,15750,0
20231024,114400,1974426970,15750,15750,15750,15750,3
20231024,114300,1974379720,15740,15760,15770,15740,167
20231024,114200,1971748110,15730,15730,15730,15730,6
20231024,114100,1971653730,15720,15720,15720,15720,35
20231024,114000,1971103530,15760,15770,15770,15760,17
20231024,113900,1970835590,15780,15780,15780,15780,0
20231024,113800,1970835590,15780,15780,15780,15780,0
20231024,113700,1970835590,15780,15780,15780,15780,0
20231024,113600,1970835590,15780,15780,15780,15780,10
20231024,113500,1970677790,15780,15780,15780,15780,51
20231024,113400,1969873010,15630,15800,15800,15630,1609
20231024,113300,1944609680,15800,15800,15800,15800,900
20231024,113200,1930389680,15800,15810,15810,15800,102
20231024,113100,1928777080,15740,15780,15810,15740,4074
20231024,113000,1864378720,15780,15750,15780,15730,284
20231024,112900,1859903580,15750,15750,15750,15750,0
20231024,112800,1859903580,15750,15750,15750,15750,20
20231024,112700,1859588580,15740,15750,15750,15740,36
20231024,112600,1859021590,15760,15760,15760,15760,100
20231024,112500,1857445590,15790,15780,15790,15720,203
20231024,112400,1854245780,15750,15760,15780,15750,710
20231024,112300,1843051160,15760,15770,15770,15760,227
20231024,112200,1839471580,15750,15720,15760,15720,2574
20231024,112100,1798934590,15710,15670,15710,15670,931
20231024,112000,1784323620,15660,15660,15660,15660,50
20231024,111900,1783540620,15660,15650,15660,15650,336
20231024,111800,1778280530,15650,15650,15660,15640,132
20231024,111700,1776214180,15650,15650,15660,15640,298
20231024,111600,1771549470,15650,15590,15650,15590,338
20231024,111500,1766269350,15590,15570,15590,15570,41
20231024,111400,1765630880,15560,15560,15560,15560,115
20231024,111300,1763841480,15550,15550,15550,15550,47
20231024,111200,1763110630,15540,15540,15540,15540,32
20231024,111100,1762613350,15550,15550,15550,15540,141
20231024,111000,1760421190,15510,15510,15510,15510,63
20231024,110900,1759444060,15510,15510,15510,15510,5
20231024,110800,1759366510,15510,15520,15550,15510,280
20231024,110700,1755020340,15550,15550,15550,15540,138
20231024,110600,1752874660,15540,15540,15540,15540,17
20231024,110500,1752610480,15510,15520,15520,15510,100
20231024,110400,1751059470,15500,15500,15500,15500,5
20231024,110300,1750981970,15500,15550,15550,15500,53
20231024,110200,1750157920,15550,15550,15550,15550,111
20231024,110100,1748431870,15550,15550,15550,15540,124
20231024,110000,1746503680,15550,15470,15550,15460,775
20231024,105900,1734521270,15460,15470,15470,15460,490
20231024,105800,1726945750,15470,15470,15470,15470,27
20231024,105700,1726528060,15460,15430,15460,15410,768
20231024,105600,1714675950,15420,15450,15450,15420,1027
20231024,105500,1698832430,15450,15460,15460,15450,41
20231024,105400,1698198960,15460,15460,15460,15460,57
20231024,105300,1697317740,15470,15500,15500,15470,128
20231024,105200,1695336620,15500,15530,15530,15500,428
20231024,105100,1688697360,15530,15530,15530,15530,52
20231024,105000,1687889800,15550,15550,15550,15550,51
20231024,104900,1687096750,15530,15550,15550,15530,6
20231024,104800,1687003490,15560,15560,15560,15560,676
20231024,104700,1676484930,15520,15520,15520,15520,25
20231024,104600,1676096930,15520,15520,15520,15520,112
20231024,104500,1674358690,15510,15500,15510,15470,208
20231024,104400,1671134160,15490,15500,15510,15460,132
20231024,104300,1669090150,15500,15500,15510,15500,114
20231024,104200,1667322810,15500,15500,15500,15500,515
20231024,104100,1659340310,15500,15500,15500,15500,219
20231024,104000,1655945810,15500,15470,15500,15470,184
20231024,103900,1653095400,15460,15370,15460,15340,1167
20231024,103800,1635141520,15350,15350,15350,15350,159
20231024,103700,1632700870,15330,15400,15400,15330,203
20231024,103600,1629584740,15370,15410,15410,15360,844
20231024,103500,1616599220,15420,15440,15470,15410,111
20231024,103400,1614888000,15470,15400,15480,15400,495
20231024,103300,1607257520,15400,15410,15410,15400,492
20231024,103200,1599678100,15410,15450,15450,15410,274
20231024,103100,1595452030,15450,15450,15450,15450,3
20231024,103000,1595405680,15450,15440,15450,15420,219
20231024,102900,1592024590,15410,15410,15420,15320,1208
20231024,102800,1573449370,15410,15410,15410,15410,111
20231024,102700,1571738860,15410,15420,15420,15400,956
20231024,102600,1557012680,15410,15440,15470,15410,482
20231024,102500,1549580540,15440,15440,15440,15410,162
20231024,102400,1547082060,15440,15420,15440,15420,150
20231024,102300,1544768690,15410,15450,15550,15410,814
20231024,102200,1532210460,15450,15510,15510,15450,1324
20231024,102100,1511731930,15510,15600,15600,15500,4342
20231024,102000,1444069650,15610,15650,15650,15610,1352
20231024,101900,1422964600,15620,15630,15630,15620,890
20231024,101800,1409062730,15630,15620,15630,15620,318
20231024,101700,1404093640,15620,15630,15630,15620,241
20231024,101600,1400326820,15630,15640,15640,15630,163
20231024,101500,1397779110,15640,15650,15660,15640,588
20231024,101400,1388580770,15650,15650,15650,15650,118
20231024,101300,1386734070,15650,15640,15650,15640,496
20231024,101200,1378976130,15650,15650,15650,15650,8
20231024,101100,1378850930,15640,15640,15640,15640,100
20231024,101000,1377286930,15650,15650,15650,15640,125
20231024,100900,1375331590,15640,15650,15650,15640,242
20231024,100800,1371546130,15650,15670,15680,15650,2755
20231024,100700,1328382330,15680,15670,15680,15670,1010
20231024,100600,1312555530,15670,15670,15670,15670,481
20231024,100500,1305018260,15670,15670,15670,15670,377
20231024,100400,1299110670,15670,15670,15700,15670,236
20231024,100300,1295411950,15670,15690,15690,15670,254
20231024,100200,1291429030,15680,15670,15680,15670,95
20231024,100100,1289939880,15670,15690,15690,15670,878
20231024,100000,1276173920,15690,15730,15730,15690,823
20231024,095900,1263256280,15710,15740,15750,15710,1780
20231024,095800,1235268230,15740,15760,15760,15740,741
20231024,095700,1223593450,15760,15770,15770,15760,288
20231024,095600,1219053600,15770,15760,15800,15760,536
20231024,095500,1210602920,15760,15760,15760,15750,173
20231024,095400,1207876480,15760,15770,15770,15760,230
20231024,095300,1204251410,15770,15770,15770,15770,15
20231024,095200,1204014860,15770,15770,15810,15770,235
20231024,095100,1200301690,15810,15800,15810,15800,424
20231024,095000,1193598380,15800,15800,15800,15790,473
20231024,094900,1186125480,15800,15740,15800,15740,37
20231024,094800,1185542140,15730,15730,15730,15730,0
20231024,094700,1185542140,15730,15730,15730,15730,0
20231024,094600,1185542140,15730,15790,15790,15730,412
20231024,094500,1179055920,15790,15720,15790,15720,8
20231024,094400,1178929950,15720,15780,15780,15720,541
20231024,094300,1170404070,15780,15730,15810,15720,268
20231024,094200,1166187710,15830,15790,15830,15790,100
20231024,094100,1164605350,15840,15700,15840,15700,553
20231024,094000,1155917700,15710,15760,15760,15710,1243
20231024,093900,1136364080,15770,15850,15850,15770,859
20231024,093800,1122801590,15850,15810,15850,15800,118
20231024,093700,1120936450,15850,15850,15850,15850,0
20231024,093600,1120936450,15850,15830,15850,15790,2426
20231024,093500,1082591510,15840,15880,15890,15840,1256
20231024,093400,1062676100,15890,15860,15890,15860,195
20231024,093300,1059583220,15870,15850,15870,15850,180
20231024,093200,1056729910,15860,15870,15870,15860,848
20231024,093100,1043278390,15860,15880,15880,15860,458
20231024,093000,1036007970,15880,15880,15880,15880,115
20231024,092900,1034181770,15880,15940,15940,15880,2370
20231024,092800,996458220,15940,15930,15940,15930,2
20231024,092700,996426350,15930,15930,15930,15930,273
20231024,092600,992077460,15930,15950,15960,15930,351
20231024,092500,986480300,15960,15960,15960,15930,2387
20231024,092400,948398460,15960,15920,15960,15920,3199
20231024,092300,897416450,15910,15900,15910,15880,925
20231024,092200,882700970,15910,15880,15910,15870,1113
20231024,092100,865001210,15870,15860,15870,15860,498
20231024,092000,857102790,15850,15780,15850,15780,2635
20231024,091900,815462000,15770,15820,15830,15770,618
20231024,091800,805704360,15830,15800,15830,15790,825
20231024,091700,792668330,15800,15850,15860,15800,2659
20231024,091600,750550560,15900,15920,15920,15860,2280
20231024,091500,714318550,15920,15870,15920,15850,914
20231024,091400,699792920,15830,15850,15890,15830,1593
20231024,091300,674525550,15890,15850,15890,15850,3762
20231024,091200,614859270,15850,15820,15850,15810,4098
20231024,091100,550005090,15820,15770,15820,15710,6108
20231024,091000,453625220,15790,15780,15790,15750,1418
20231024,090900,431274140,15780,15710,15780,15710,2277
20231024,090800,395423600,15710,15690,15710,15690,435
20231024,090700,388591800,15680,15710,15710,15680,858
20231024,090600,375123410,15720,15750,15750,15720,3001
20231024,090500,327892050,15730,15740,15750,15730,2275
20231024,090400,292091530,15740,15770,15830,15740,2267
20231024,090300,256337500,15770,15770,15780,15770,281
20231024,090200,251906040,15830,15830,15840,15760,4082
20231024,090100,187331890,15820,15840,15840,15760,1182
20231024,090000,168628120,15840,15610,15870,15610,10614
Reference in New Issue Copy Permalink