ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/095500/min/candle-20231024.csv

648 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194500,6017548100,16920,16920,16920,16920,5278
20231024,194400,6017548100,16920,16920,16920,16920,0
20231024,194300,6017548100,16920,16920,16920,16920,0
20231024,194200,6017548100,16920,16920,16920,16920,0
20231024,194100,6017548100,16920,16920,16920,16920,0
20231024,194000,6017548100,16920,16920,16920,16920,0
20231024,193900,6017548100,16920,16920,16920,16920,0
20231024,193800,6017548100,16920,16920,16920,16920,0
20231024,193700,6017548100,16920,16920,16920,16920,0
20231024,193600,6017548100,16920,16920,16920,16920,0
20231024,193500,6017548100,16920,16920,16920,16920,0
20231024,193400,6017548100,16920,16920,16920,16920,0
20231024,193300,6017548100,16920,16920,16920,16920,0
20231024,193200,6017548100,16920,16920,16920,16920,0
20231024,193100,6017548100,16920,16920,16920,16920,0
20231024,193000,6017548100,16920,16920,16920,16920,0
20231024,192900,6017548100,16920,16920,16920,16920,0
20231024,192800,6017548100,16920,16920,16920,16920,0
20231024,192700,6017548100,16920,16920,16920,16920,0
20231024,192600,6017548100,16920,16920,16920,16920,0
20231024,192500,6017548100,16920,16920,16920,16920,0
20231024,192400,6017548100,16920,16920,16920,16920,0
20231024,192300,6017548100,16920,16920,16920,16920,0
20231024,192200,6017548100,16920,16920,16920,16920,0
20231024,192100,6017548100,16920,16920,16920,16920,0
20231024,192000,6017548100,16920,16920,16920,16920,0
20231024,191900,6017548100,16920,16920,16920,16920,0
20231024,191800,6017548100,16920,16920,16920,16920,0
20231024,191700,6017548100,16920,16920,16920,16920,0
20231024,191600,6017548100,16920,16920,16920,16920,0
20231024,191500,6017548100,16920,16920,16920,16920,5278
20231024,191400,6017548100,16920,16920,16920,16920,0
20231024,191300,6017548100,16920,16920,16920,16920,0
20231024,191200,6017548100,16920,16920,16920,16920,0
20231024,191100,6017548100,16920,16920,16920,16920,0
20231024,191000,6017548100,16920,16920,16920,16920,0
20231024,190900,6017548100,16920,16920,16920,16920,0
20231024,190800,6017548100,16920,16920,16920,16920,0
20231024,190700,6017548100,16920,16920,16920,16920,0
20231024,190600,6017548100,16920,16920,16920,16920,0
20231024,190500,6017548100,16920,16920,16920,16920,0
20231024,190400,6017548100,16920,16920,16920,16920,0
20231024,190300,6017548100,16920,16920,16920,16920,0
20231024,190200,6017548100,16920,16920,16920,16920,0
20231024,190100,6017548100,16920,16920,16920,16920,0
20231024,190000,6017548100,16920,16920,16920,16920,0
20231024,185900,6017548100,16920,16920,16920,16920,0
20231024,185800,6017548100,16920,16920,16920,16920,0
20231024,185700,6017548100,16920,16920,16920,16920,0
20231024,185600,6017548100,16920,16920,16920,16920,0
20231024,185500,6017548100,16920,16920,16920,16920,0
20231024,185400,6017548100,16920,16920,16920,16920,0
20231024,185300,6017548100,16920,16920,16920,16920,0
20231024,185200,6017548100,16920,16920,16920,16920,0
20231024,185100,6017548100,16920,16920,16920,16920,0
20231024,185000,6017548100,16920,16920,16920,16920,0
20231024,184900,6017548100,16920,16920,16920,16920,0
20231024,184800,6017548100,16920,16920,16920,16920,0
20231024,184700,6017548100,16920,16920,16920,16920,0
20231024,184600,6017548100,16920,16920,16920,16920,0
20231024,184500,6017548100,16920,16920,16920,16920,5278
20231024,184400,6017548100,16920,16920,16920,16920,0
20231024,184300,6017548100,16920,16920,16920,16920,0
20231024,184200,6017548100,16920,16920,16920,16920,0
20231024,184100,6017548100,16920,16920,16920,16920,0
20231024,184000,6017548100,16920,16920,16920,16920,0
20231024,183900,6017548100,16920,16920,16920,16920,0
20231024,183800,6017548100,16920,16920,16920,16920,0
20231024,183700,6017548100,16920,16920,16920,16920,0
20231024,183600,6017548100,16920,16920,16920,16920,0
20231024,183500,6017548100,16920,16920,16920,16920,0
20231024,183400,6017548100,16920,16920,16920,16920,0
20231024,183300,6017548100,16920,16920,16920,16920,0
20231024,183200,6017548100,16920,16920,16920,16920,0
20231024,183100,6017548100,16920,16920,16920,16920,0
20231024,183000,6017548100,16920,16920,16920,16920,0
20231024,182900,6017548100,16920,16920,16920,16920,0
20231024,182800,6017548100,16920,16920,16920,16920,0
20231024,182700,6017548100,16920,16920,16920,16920,0
20231024,182600,6017548100,16920,16920,16920,16920,0
20231024,182500,6017548100,16920,16920,16920,16920,0
20231024,182400,6017548100,16920,16920,16920,16920,0
20231024,182300,6017548100,16920,16920,16920,16920,0
20231024,182200,6017548100,16920,16920,16920,16920,0
20231024,182100,6017548100,16920,16920,16920,16920,0
20231024,182000,6017548100,16920,16920,16920,16920,0
20231024,181900,6017548100,16920,16920,16920,16920,0
20231024,181800,6017548100,16920,16920,16920,16920,0
20231024,181700,6017548100,16920,16920,16920,16920,0
20231024,181600,6017548100,16920,16920,16920,16920,0
20231024,181500,6017548100,16920,16920,16920,16920,5278
20231024,181400,6017548100,16920,16920,16920,16920,0
20231024,181300,6017548100,16920,16920,16920,16920,0
20231024,181200,6017548100,16920,16920,16920,16920,0
20231024,181100,6017548100,16920,16920,16920,16920,0
20231024,181000,6017548100,16920,16920,16920,16920,0
20231024,180900,6017548100,16920,16920,16920,16920,0
20231024,180800,6017548100,16920,16920,16920,16920,0
20231024,180700,6017548100,16920,16920,16920,16920,0
20231024,180600,6017548100,16920,16920,16920,16920,0
20231024,180500,6017548100,16920,16920,16920,16920,0
20231024,180400,6017548100,16920,16920,16920,16920,0
20231024,180300,6017548100,16920,16920,16920,16920,0
20231024,180200,6017548100,16920,16920,16920,16920,0
20231024,180100,6017548100,16920,16920,16920,16920,0
20231024,180000,6017548100,16920,16920,16920,16920,0
20231024,175900,6017548100,16920,16920,16920,16920,0
20231024,175800,6017548100,16920,16920,16920,16920,0
20231024,175700,6017548100,16920,16920,16920,16920,0
20231024,175600,6017548100,16920,16920,16920,16920,0
20231024,175500,6017548100,16920,16920,16920,16920,0
20231024,175400,6017548100,16920,16920,16920,16920,0
20231024,175300,6017548100,16920,16920,16920,16920,0
20231024,175200,6017548100,16920,16920,16920,16920,0
20231024,175100,6017548100,16920,16920,16920,16920,0
20231024,175000,6017548100,16920,16920,16920,16920,0
20231024,174900,6017548100,16920,16920,16920,16920,0
20231024,174800,6017548100,16920,16920,16920,16920,0
20231024,174700,6017548100,16920,16920,16920,16920,0
20231024,174600,6017548100,16920,16920,16920,16920,0
20231024,174500,6017548100,16920,16920,16920,16920,5278
20231024,174400,6017548100,16920,16920,16920,16920,0
20231024,174300,6017548100,16920,16920,16920,16920,0
20231024,174200,6017548100,16920,16920,16920,16920,0
20231024,174100,6017548100,16920,16920,16920,16920,0
20231024,174000,6017548100,16920,16920,16920,16920,0
20231024,173900,6017548100,16920,16920,16920,16920,0
20231024,173800,6017548100,16920,16920,16920,16920,0
20231024,173700,6017548100,16920,16920,16920,16920,0
20231024,173600,6017548100,16920,16920,16920,16920,0
20231024,173500,6017548100,16920,16920,16920,16920,0
20231024,173400,6017548100,16920,16920,16920,16920,0
20231024,173300,6017548100,16920,16920,16920,16920,0
20231024,173200,6017548100,16920,16920,16920,16920,0
20231024,173100,6017548100,16920,16920,16920,16920,0
20231024,173000,6017548100,16920,16920,16920,16920,0
20231024,172900,6017548100,16920,16920,16920,16920,0
20231024,172800,6017548100,16920,16920,16920,16920,0
20231024,172700,6017548100,16920,16920,16920,16920,0
20231024,172600,6017548100,16920,16920,16920,16920,0
20231024,172500,6017548100,16920,16920,16920,16920,0
20231024,172400,6017548100,16920,16920,16920,16920,0
20231024,172300,6017548100,16920,16920,16920,16920,0
20231024,172200,6017548100,16920,16920,16920,16920,0
20231024,172100,6017548100,16920,16920,16920,16920,0
20231024,172000,6017548100,16920,16920,16920,16920,0
20231024,171900,6017548100,16920,16920,16920,16920,0
20231024,171800,6017548100,16920,16920,16920,16920,0
20231024,171700,6017548100,16920,16920,16920,16920,0
20231024,171600,6017548100,16920,16920,16920,16920,0
20231024,171500,6017548100,16920,16920,16920,16920,5278
20231024,171400,6017548100,16920,16920,16920,16920,0
20231024,171300,6017548100,16920,16920,16920,16920,0
20231024,171200,6017548100,16920,16920,16920,16920,0
20231024,171100,6017548100,16920,16920,16920,16920,0
20231024,171000,6017548100,16920,16920,16920,16920,0
20231024,170900,6017548100,16920,16920,16920,16920,0
20231024,170800,6017548100,16920,16920,16920,16920,0
20231024,170700,6017548100,16920,16920,16920,16920,0
20231024,170600,6017548100,16920,16920,16920,16920,0
20231024,170500,6017548100,16920,16920,16920,16920,0
20231024,170400,6017548100,16920,16920,16920,16920,0
20231024,170300,6017548100,16920,16920,16920,16920,0
20231024,170200,6017548100,16920,16920,16920,16920,0
20231024,170100,6017548100,16920,16920,16920,16920,0
20231024,170000,6017548100,16920,16920,16920,16920,0
20231024,165900,6017548100,16920,16920,16920,16920,0
20231024,165800,6017548100,16920,16920,16920,16920,0
20231024,165700,6017548100,16920,16920,16920,16920,0
20231024,165600,6017548100,16920,16920,16920,16920,0
20231024,165500,6017548100,16920,16920,16920,16920,0
20231024,165400,6017548100,16920,16920,16920,16920,0
20231024,165300,6017548100,16920,16920,16920,16920,0
20231024,165200,6017548100,16920,16920,16920,16920,0
20231024,165100,6017548100,16920,16920,16920,16920,0
20231024,165000,6017548100,16920,16920,16920,16920,0
20231024,164900,6017548100,16920,16920,16920,16920,0
20231024,164800,6017548100,16920,16920,16920,16920,0
20231024,164700,6017548100,16920,16920,16920,16920,0
20231024,164600,6017548100,16920,16920,16920,16920,0
20231024,164500,6017548100,16920,16920,16920,16920,5278
20231024,164400,6017548100,16920,16920,16920,16920,0
20231024,164300,6017548100,16920,16920,16920,16920,0
20231024,164200,6017548100,16920,16920,16920,16920,0
20231024,164100,6017548100,16920,16920,16920,16920,0
20231024,164000,6017548100,16920,16920,16920,16920,0
20231024,163900,6017548100,16920,16920,16920,16920,0
20231024,163800,6017548100,16920,16920,16920,16920,0
20231024,163700,6017548100,16920,16920,16920,16920,0
20231024,163600,6017548100,16920,16920,16920,16920,0
20231024,163500,6017548100,16920,16920,16920,16920,0
20231024,163400,6017548100,16920,16920,16920,16920,0
20231024,163300,6017548100,16920,16920,16920,16920,0
20231024,163200,6017548100,16920,16920,16920,16920,0
20231024,163100,6017548100,16920,16920,16920,16920,0
20231024,163000,6017548100,16920,16920,16920,16920,0
20231024,162900,6017548100,16920,16920,16920,16920,0
20231024,162800,6017548100,16920,16920,16920,16920,0
20231024,162700,6017548100,16920,16920,16920,16920,0
20231024,162600,6017548100,16920,16920,16920,16920,0
20231024,162500,6017548100,16920,16920,16920,16920,0
20231024,162400,6017548100,16920,16920,16920,16920,0
20231024,162300,6017548100,16920,16920,16920,16920,0
20231024,162200,6017548100,16920,16920,16920,16920,0
20231024,162100,6017548100,16920,16920,16920,16920,0
20231024,162000,6017548100,16920,16920,16920,16920,0
20231024,161900,6017548100,16920,16920,16920,16920,0
20231024,161800,6017548100,16920,16920,16920,16920,0
20231024,161700,6017548100,16920,16920,16920,16920,0
20231024,161600,6017548100,16920,16920,16920,16920,0
20231024,161500,6017548100,16920,16920,16920,16920,5278
20231024,161400,6017548100,16920,16920,16920,16920,0
20231024,161300,6017548100,16920,16920,16920,16920,0
20231024,161200,6017548100,16920,16920,16920,16920,0
20231024,161100,6017548100,16920,16920,16920,16920,0
20231024,161000,6017548100,16920,16920,16920,16920,0
20231024,160900,6017548100,16920,16920,16920,16920,0
20231024,160800,6017548100,16920,16920,16920,16920,0
20231024,160700,6017548100,16920,16920,16920,16920,0
20231024,160600,6017548100,16920,16920,16920,16920,0
20231024,160500,6017548100,16920,16920,16920,16920,0
20231024,160400,6017548100,16920,16920,16920,16920,0
20231024,160300,6017548100,16920,16920,16920,16920,0
20231024,160200,6017548100,16920,16920,16920,16920,0
20231024,160100,6017548100,16920,16920,16920,16920,0
20231024,160000,6017548100,16920,16920,16920,16920,0
20231024,155900,6017548100,16920,16920,16920,16920,0
20231024,155800,6017548100,16920,16920,16920,16920,0
20231024,155700,6017548100,16920,16920,16920,16920,0
20231024,155600,6017548100,16920,16920,16920,16920,0
20231024,155500,6017548100,16920,16920,16920,16920,0
20231024,155400,6017548100,16920,16920,16920,16920,0
20231024,155300,6017548100,16920,16920,16920,16920,0
20231024,155200,6017548100,16920,16920,16920,16920,0
20231024,155100,6017548100,16920,16920,16920,16920,0
20231024,155000,6017548100,16920,16920,16920,16920,0
20231024,154900,6017548100,16920,16920,16920,16920,0
20231024,154800,6017548100,16920,16920,16920,16920,0
20231024,154700,6017548100,16920,16920,16920,16920,0
20231024,154600,6017548100,16920,16920,16920,16920,0
20231024,154500,6017548100,16920,16920,16920,16920,5278
20231024,154400,6017548100,16920,16920,16920,16920,0
20231024,154300,6017548100,16920,16920,16920,16920,0
20231024,154200,6017548100,16920,16920,16920,16920,0
20231024,154100,6017548100,16920,16920,16920,16920,0
20231024,154000,6017548100,16920,16920,16920,16920,0
20231024,153900,6017548100,16920,16920,16920,16920,0
20231024,153800,6017548100,16920,16920,16920,16920,0
20231024,153700,6017548100,16920,16920,16920,16920,0
20231024,153600,6017548100,16920,16920,16920,16920,0
20231024,153500,6017548100,16920,16920,16920,16920,0
20231024,153400,6017548100,16920,16920,16920,16920,0
20231024,153300,6017548100,16920,16920,16920,16920,0
20231024,153200,6017548100,16920,16920,16920,16920,0
20231024,153100,6017548100,16920,16920,16920,16920,0
20231024,153000,6017548100,16920,16920,16920,16920,5278
20231024,152900,5928244340,16770,16770,16770,16770,0
20231024,152800,5928244340,16770,16770,16770,16770,0
20231024,152700,5928244340,16770,16770,16770,16770,0
20231024,152600,5928244340,16770,16770,16770,16770,0
20231024,152500,5928244340,16770,16770,16770,16770,0
20231024,152400,5928244340,16770,16770,16770,16770,0
20231024,152300,5928244340,16770,16770,16770,16770,0
20231024,152200,5928244340,16770,16770,16770,16770,0
20231024,152100,5928244340,16770,16770,16770,16770,0
20231024,152000,5928244340,16770,16770,16770,16770,0
20231024,151900,5928244340,16770,16890,16890,16750,4248
20231024,151800,5856761560,16890,16880,16890,16850,854
20231024,151700,5842348920,16880,16900,16900,16880,1365
20231024,151600,5819304380,16900,16900,16910,16880,350
20231024,151500,5813390590,16880,16900,16910,16850,976
20231024,151400,5796902930,16900,16920,16930,16900,1533
20231024,151300,5770986340,16910,16950,16950,16910,2959
20231024,151200,5720912340,16950,16950,16960,16950,569
20231024,151100,5711267630,16950,16960,16970,16950,517
20231024,151000,5702503050,16970,16960,16970,16960,673
20231024,150900,5691082730,16960,16960,16970,16950,2109
20231024,150800,5655307000,16960,16950,16960,16940,1540
20231024,150700,5629210910,16940,16940,16950,16940,489
20231024,150600,5620926940,16940,16940,16940,16930,2528
20231024,150500,5578110960,16950,16900,16950,16890,1303
20231024,150400,5556066220,16890,16820,16900,16820,4567
20231024,150300,5479105050,16820,16780,16820,16770,5336
20231024,150200,5389520860,16770,16770,16780,16770,708
20231024,150100,5377640790,16770,16760,16780,16760,1327
20231024,150000,5355385500,16770,16740,16770,16690,1924
20231024,145900,5323177530,16690,16750,16760,16690,2342
20231024,145800,5284024640,16750,16720,16750,16720,1795
20231024,145700,5253990660,16680,16710,16720,16680,253
20231024,145600,5249762770,16710,16700,16740,16680,832
20231024,145500,5235860470,16710,16740,16750,16680,1871
20231024,145400,5204580630,16750,16760,16760,16750,343
20231024,145300,5198834630,16760,16760,16780,16760,813
20231024,145200,5185200180,16760,16790,16790,16760,1103
20231024,145100,5166697790,16790,16780,16790,16780,233
20231024,145000,5162787870,16780,16780,16790,16770,698
20231024,144900,5151075290,16770,16780,16790,16770,1032
20231024,144800,5133749730,16790,16770,16790,16770,1722
20231024,144700,5104848780,16760,16800,16810,16760,1323
20231024,144600,5082647080,16800,16800,16810,16790,942
20231024,144500,5066822210,16790,16800,16800,16790,638
20231024,144400,5056104350,16800,16800,16810,16780,473
20231024,144300,5048158960,16800,16810,16810,16800,501
20231024,144200,5039738410,16800,16800,16800,16790,873
20231024,144100,5025072620,16800,16790,16810,16790,1307
20231024,144000,5003125000,16810,16780,16810,16780,1123
20231024,143900,4984259420,16780,16780,16790,16780,148
20231024,143800,4981775760,16760,16790,16790,16760,214
20231024,143700,4978186440,16790,16820,16820,16710,1199
20231024,143600,4958064950,16820,16850,16850,16810,1626
20231024,143500,4930678100,16840,16730,16840,16710,8540
20231024,143400,4787538300,16730,16750,16750,16730,679
20231024,143300,4776170340,16750,16770,16770,16730,1079
20231024,143200,4758095320,16770,16710,16770,16680,3427
20231024,143100,4700758340,16720,16710,16720,16690,1199
20231024,143000,4680717400,16710,16660,16710,16660,7399
20231024,142900,4557313330,16660,16650,16660,16600,2655
20231024,142800,4513168120,16650,16650,16650,16640,1208
20231024,142700,4493055250,16650,16650,16660,16650,725
20231024,142600,4480983940,16650,16650,16660,16650,356
20231024,142500,4475055840,16650,16640,16660,16620,554
20231024,142400,4465835380,16630,16620,16640,16620,177
20231024,142300,4462892690,16610,16660,16670,16610,1210
20231024,142200,4442755730,16670,16670,16670,16660,650
20231024,142100,4431921430,16670,16670,16670,16660,188
20231024,142000,4428788230,16660,16640,16670,16640,3179
20231024,141900,4375859050,16640,16620,16640,16610,363
20231024,141800,4369825060,16620,16630,16630,16620,229
20231024,141700,4366018490,16630,16610,16630,16610,1613
20231024,141600,4339213260,16610,16610,16620,16610,270
20231024,141500,4334728330,16580,16590,16620,16580,3326
20231024,141400,4279519670,16590,16600,16600,16580,741
20231024,141300,4267226450,16590,16580,16600,16580,2193
20231024,141200,4230843020,16580,16570,16580,16570,64
20231024,141100,4229782300,16580,16560,16580,16550,181
20231024,141000,4226783590,16570,16570,16580,16570,145
20231024,140900,4224379920,16540,16550,16580,16540,2268
20231024,140800,4186818300,16550,16550,16570,16550,1018
20231024,140700,4169966050,16550,16540,16550,16540,361
20231024,140600,4163995010,16540,16530,16540,16520,614
20231024,140500,4153844800,16530,16510,16530,16510,334
20231024,140400,4148324260,16520,16540,16540,16520,427
20231024,140300,4141269920,16540,16460,16540,16450,4003
20231024,140200,4075210780,16440,16450,16470,16440,925
20231024,140100,4059986370,16460,16480,16480,16460,115
20231024,140000,4058092500,16480,16460,16480,16440,975
20231024,135900,4042056210,16490,16490,16490,16470,94
20231024,135800,4040506950,16490,16480,16490,16480,53
20231024,135700,4039633280,16490,16480,16490,16480,238
20231024,135600,4035710810,16480,16480,16490,16470,288
20231024,135500,4030963090,16470,16480,16480,16470,287
20231024,135400,4026234100,16490,16450,16490,16440,618
20231024,135300,4016071730,16450,16480,16490,16440,549
20231024,135200,4007036560,16490,16490,16490,16450,188
20231024,135100,4003937770,16490,16480,16500,16450,197
20231024,135000,4000692510,16460,16490,16500,16450,181
20231024,134900,3997712650,16500,16470,16500,16460,418
20231024,134800,3990825110,16500,16490,16500,16480,426
20231024,134700,3983801410,16500,16490,16500,16490,231
20231024,134600,3979991010,16490,16500,16500,16480,919
20231024,134500,3964831600,16500,16500,16500,16500,56
20231024,134400,3963907600,16500,16480,16500,16480,301
20231024,134300,3958944150,16490,16490,16500,16470,919
20231024,134200,3943791800,16490,16450,16490,16450,203
20231024,134100,3940449960,16450,16450,16450,16450,33
20231024,134000,3939907110,16450,16460,16490,16450,642
20231024,133900,3929326360,16460,16470,16470,16450,157
20231024,133800,3926741330,16470,16480,16480,16460,172
20231024,133700,3923907150,16490,16450,16490,16450,1985
20231024,133600,3891205220,16440,16330,16440,16330,7035
20231024,133500,3776065580,16320,16300,16320,16300,502
20231024,133400,3767874680,16300,16290,16300,16290,171
20231024,133300,3765087450,16290,16280,16290,16280,171
20231024,133200,3762303370,16270,16270,16280,16260,278
20231024,133100,3757780280,16260,16290,16290,16230,124
20231024,133000,3755763060,16290,16290,16290,16290,25
20231024,132900,3755355810,16250,16250,16300,16220,635
20231024,132800,3745036860,16260,16310,16310,16260,412
20231024,132700,3738329030,16330,16320,16330,16320,89
20231024,132600,3736876300,16320,16330,16330,16320,281
20231024,132500,3732290360,16330,16300,16330,16300,1500
20231024,132400,3707835510,16300,16280,16300,16280,813
20231024,132300,3694595780,16280,16270,16280,16270,13
20231024,132200,3694384220,16280,16280,16280,16280,44
20231024,132100,3693667900,16280,16280,16280,16280,57
20231024,132000,3692739940,16280,16290,16290,16280,21
20231024,131900,3692398010,16250,16290,16290,16250,505
20231024,131800,3684188060,16300,16290,16300,16290,46
20231024,131700,3683438470,16290,16280,16290,16280,101
20231024,131600,3681793290,16260,16260,16270,16260,42
20231024,131500,3681110050,16260,16250,16260,16250,2323
20231024,131400,3643338080,16260,16290,16290,16260,244
20231024,131300,3639367640,16290,16290,16290,16290,111
20231024,131200,3637559450,16290,16290,16290,16260,215
20231024,131100,3634063060,16300,16300,16300,16270,180
20231024,131000,3631129940,16310,16270,16310,16250,1235
20231024,130900,3611052410,16250,16260,16270,16250,65
20231024,130800,3609995480,16260,16260,16260,16230,1239
20231024,130700,3589861290,16270,16320,16320,16270,766
20231024,130600,3577379810,16340,16340,16340,16310,2290
20231024,130500,3540008380,16330,16330,16330,16330,270
20231024,130400,3535599280,16340,16340,16340,16340,14
20231024,130300,3535370520,16310,16320,16350,16310,185
20231024,130200,3532349330,16310,16280,16310,16280,444
20231024,130100,3525111750,16280,16330,16340,16270,586
20231024,130000,3515556600,16340,16360,16360,16300,230
20231024,125900,3511800100,16360,16360,16360,16350,52
20231024,125800,3510949390,16360,16360,16360,16350,468
20231024,125700,3503293910,16360,16300,16360,16300,1578
20231024,125600,3477532020,16300,16290,16300,16290,94
20231024,125500,3475999830,16300,16300,16310,16300,117
20231024,125400,3474092430,16310,16300,16310,16300,443
20231024,125300,3466867310,16290,16290,16290,16290,41
20231024,125200,3466199420,16300,16300,16300,16280,255
20231024,125100,3462046630,16300,16300,16320,16290,74
20231024,125000,3460840420,16310,16300,16320,16300,140
20231024,124900,3458557120,16290,16310,16310,16290,86
20231024,124800,3457154640,16310,16300,16310,16300,119
20231024,124700,3455214690,16300,16300,16300,16300,0
20231024,124600,3455214690,16300,16290,16300,16280,608
20231024,124500,3445305810,16290,16290,16290,16290,27
20231024,124400,3444865980,16280,16290,16290,16280,411
20231024,124300,3438170810,16300,16300,16300,16290,143
20231024,124200,3435840020,16300,16300,16300,16290,129
20231024,124100,3433737920,16300,16290,16300,16290,201
20231024,124000,3430462030,16300,16300,16300,16290,476
20231024,123900,3422703340,16300,16270,16300,16250,2088
20231024,123800,3388716610,16270,16270,16280,16270,297
20231024,123700,3383883590,16270,16270,16270,16270,26
20231024,123600,3383460570,16270,16260,16270,16260,122
20231024,123500,3381476250,16250,16250,16250,16250,101
20231024,123400,3379835000,16250,16280,16280,16250,74
20231024,123300,3378631070,16280,16280,16280,16270,21
20231024,123200,3378289290,16280,16280,16280,16280,74
20231024,123100,3377084570,16280,16290,16290,16280,45
20231024,123000,3376351870,16290,16290,16290,16290,25
20231024,122900,3375944620,16290,16220,16290,16210,146
20231024,122800,3373575760,16210,16290,16290,16200,350
20231024,122700,3367894270,16300,16290,16300,16290,231
20231024,122600,3364129970,16290,16300,16300,16250,137
20231024,122500,3361897210,16300,16320,16320,16300,360
20231024,122400,3356026550,16320,16310,16320,16310,261
20231024,122300,3351769470,16300,16310,16320,16300,373
20231024,122200,3345684920,16320,16300,16320,16300,593
20231024,122100,3336015850,16300,16290,16300,16290,704
20231024,122000,3324547650,16290,16290,16290,16280,49
20231024,121900,3323749460,16290,16290,16290,16270,69
20231024,121800,3322625480,16290,16270,16290,16270,351
20231024,121700,3316912040,16260,16250,16260,16250,290
20231024,121600,3312199450,16250,16240,16250,16240,218
20231024,121500,3308659010,16240,16230,16240,16230,603
20231024,121400,3298867020,16230,16220,16230,16220,106
20231024,121300,3297147230,16220,16220,16220,16190,101
20231024,121200,3295509670,16220,16220,16220,16180,317
20231024,121100,3290376700,16180,16230,16230,16180,345
20231024,121000,3284779420,16240,16250,16250,16240,49
20231024,120900,3283983500,16250,16250,16270,16250,490
20231024,120800,3276020620,16240,16280,16280,16240,146
20231024,120700,3273646940,16280,16260,16280,16250,452
20231024,120600,3266296240,16260,16220,16260,16220,424
20231024,120500,3259413320,16220,16220,16230,16220,135
20231024,120400,3257223530,16210,16190,16210,16190,327
20231024,120300,3251926510,16190,16190,16190,16180,149
20231024,120200,3249514820,16200,16230,16230,16180,210
20231024,120100,3246112260,16240,16190,16240,16180,905
20231024,120000,3231459610,16190,16180,16190,16160,223
20231024,115900,3227853440,16180,16200,16200,16180,242
20231024,115800,3223936250,16220,16220,16220,16160,80
20231024,115700,3222640620,16240,16180,16240,16180,217
20231024,115600,3219121600,16180,16270,16270,16180,748
20231024,115500,3206980880,16290,16270,16290,16270,106
20231024,115400,3205254340,16290,16280,16290,16250,280
20231024,115300,3200695170,16270,16300,16300,16250,470
20231024,115200,3193040010,16300,16290,16310,16290,853
20231024,115100,3179136270,16290,16270,16290,16270,829
20231024,115000,3165641480,16260,16250,16260,16250,375
20231024,114900,3159546830,16260,16260,16270,16250,224
20231024,114800,3155904480,16270,16250,16270,16250,261
20231024,114700,3151659190,16250,16250,16260,16250,495
20231024,114600,3143612330,16250,16250,16250,16240,588
20231024,114500,3134057340,16240,16220,16240,16220,1101
20231024,114400,3116185280,16210,16200,16210,16200,45
20231024,114300,3115455910,16210,16190,16230,16190,1290
20231024,114200,3094545500,16200,16210,16210,16130,118
20231024,114100,3092636780,16200,16200,16200,16200,125
20231024,114000,3090611780,16200,16210,16210,16200,391
20231024,113900,3084277400,16210,16150,16210,16150,1258
20231024,113800,3063945330,16140,16150,16160,16140,233
20231024,113700,3060182830,16160,16170,16170,16160,47
20231024,113600,3059423180,16170,16110,16180,16110,995
20231024,113500,3043372800,16120,16170,16170,16120,2099
20231024,113400,3009494960,16170,16200,16200,16170,243
20231024,113300,3005559800,16200,16190,16200,16170,271
20231024,113200,3001174070,16190,16170,16190,16170,835
20231024,113100,2987663280,16140,16110,16140,16110,1468
20231024,113000,2963974000,16110,16090,16110,16090,1186
20231024,112900,2944879260,16070,16060,16070,16060,76
20231024,112800,2943658560,16050,16040,16050,16040,464
20231024,112700,2936214430,16040,16040,16040,16030,78
20231024,112600,2934963330,16040,16050,16050,16040,264
20231024,112500,2930728150,16050,16010,16050,16010,37
20231024,112400,2930135020,16010,16040,16110,15990,435
20231024,112300,2923167630,16050,16050,16050,16050,59
20231024,112200,2922220680,16050,16000,16130,16000,1056
20231024,112100,2905255390,15980,15970,15980,15970,11
20231024,112000,2905079710,15960,15990,15990,15960,149
20231024,111900,2902698470,16030,16020,16030,16020,5
20231024,111800,2902618330,16030,15940,16030,15930,2340
20231024,111700,2865216770,15950,15930,15950,15930,13
20231024,111600,2865009440,15930,15890,15950,15890,849
20231024,111500,2851507580,15890,15890,15890,15890,24
20231024,111400,2851126220,15860,15900,15900,15860,81
20231024,111300,2849840100,15880,15900,15900,15880,543
20231024,111200,2841211660,15900,15900,15900,15900,50
20231024,111100,2840416660,15890,15880,15890,15880,992
20231024,111000,2824656880,15880,15880,15890,15870,611
20231024,110900,2814953890,15880,15870,15890,15870,46
20231024,110800,2814223410,15860,15890,15890,15860,87
20231024,110700,2812843560,15890,15890,15890,15890,21
20231024,110600,2812509870,15810,15880,15890,15810,3967
20231024,110500,2749598850,15860,15850,15860,15850,375
20231024,110400,2743652020,15860,15850,15870,15850,245
20231024,110300,2739766730,15850,15850,15880,15800,761
20231024,110200,2727719870,15860,15890,15890,15850,371
20231024,110100,2721832350,15890,15890,15890,15880,298
20231024,110000,2717098600,15890,15840,15890,15840,866
20231024,105900,2703354860,15840,15790,15840,15790,403
20231024,105800,2696984930,15780,15780,15780,15770,117
20231024,105700,2695139700,15780,15800,15800,15770,456
20231024,105600,2687942590,15800,15790,15800,15790,55
20231024,105500,2687073690,15780,15730,15780,15730,1479
20231024,105400,2663768600,15740,15740,15740,15730,416
20231024,105300,2657221090,15750,15770,15780,15750,882
20231024,105200,2643318420,15770,15780,15800,15770,658
20231024,105100,2632932670,15760,15780,15780,15760,3888
20231024,105000,2571650350,15800,15800,15800,15790,150
20231024,104900,2569280760,15770,15820,15820,15760,757
20231024,104800,2557324180,15810,15820,15830,15800,403
20231024,104700,2550952000,15830,15830,15840,15830,2455
20231024,104600,2512087840,15830,15840,15850,15830,389
20231024,104500,2505925240,15850,15830,15850,15820,357
20231024,104400,2500269600,15840,15800,15840,15790,1302
20231024,104300,2479675930,15810,15740,15830,15740,67
20231024,104200,2478618910,15730,15880,15880,15730,586
20231024,104100,2469334300,15880,15860,15890,15860,71
20231024,104000,2468206240,15850,15830,15850,15830,1118
20231024,103900,2450491780,15840,15760,15890,15760,4735
20231024,103800,2375755020,15740,15760,15770,15720,1249
20231024,103700,2356093490,15760,15770,15770,15750,366
20231024,103600,2350323550,15770,15760,15770,15750,89
20231024,103500,2348920910,15760,15770,15780,15720,1421
20231024,103400,2326555260,15770,15800,15800,15760,2077
20231024,103300,2293799650,15800,15790,15800,15750,346
20231024,103200,2288348030,15750,15760,15790,15750,695
20231024,103100,2277381300,15760,15740,15760,15730,504
20231024,103000,2269448550,15740,15740,15740,15720,446
20231024,102900,2262430520,15740,15720,15740,15700,1287
20231024,102800,2242215870,15710,15730,15740,15710,3812
20231024,102700,2182264940,15730,15780,15780,15730,2654
20231024,102600,2140489220,15770,15770,15770,15770,50
20231024,102500,2139700720,15750,15800,15800,15750,409
20231024,102400,2133256350,15800,15760,15810,15760,1147
20231024,102300,2115157670,15760,15800,15800,15760,543
20231024,102200,2106583170,15800,15840,15840,15790,826
20231024,102100,2093524750,15840,15880,15880,15830,1146
20231024,102000,2075371300,15880,15890,15890,15880,269
20231024,101900,2071097990,15900,15940,15940,15900,1538
20231024,101800,2046625790,15940,15970,15970,15940,489
20231024,101700,2038823960,15960,15980,15980,15960,505
20231024,101600,2030757580,15990,15990,16000,15990,313
20231024,101500,2025751370,15990,16040,16040,15990,5422
20231024,101400,1938936510,16040,16040,16040,16040,1277
20231024,101300,1918453430,16040,16050,16050,16040,540
20231024,101200,1909791370,16040,16070,16070,16040,316
20231024,101100,1904719810,16050,16040,16060,16040,2404
20231024,101000,1866138000,16040,16050,16050,16040,295
20231024,100900,1861405540,16040,16040,16050,16040,405
20231024,100800,1854906320,16040,16060,16060,16040,117
20231024,100700,1853029310,16060,16070,16070,16060,100
20231024,100600,1851423240,16070,16030,16070,16030,1471
20231024,100500,1827808210,16050,16050,16050,16030,345
20231024,100400,1822272390,16040,16040,16060,16040,224
20231024,100300,1818677470,16030,16070,16070,16030,1354
20231024,100200,1796944190,16080,16100,16110,16080,876
20231024,100100,1782849940,16100,16110,16110,16100,1578
20231024,100000,1757443540,16120,16120,16120,16100,363
20231024,095900,1751592000,16120,16120,16120,16080,793
20231024,095800,1738816290,16090,16120,16120,16080,5140
20231024,095700,1656033030,16120,16130,16130,16110,1285
20231024,095600,1635324130,16130,16140,16140,16130,458
20231024,095500,1627935110,16130,16140,16140,16120,600
20231024,095400,1618254360,16140,16130,16140,16130,533
20231024,095300,1609655180,16130,16180,16180,16130,670
20231024,095200,1598819870,16200,16170,16220,16120,522
20231024,095100,1590369460,16160,16110,16160,16100,1559
20231024,095000,1565231870,16110,16100,16120,16100,833
20231024,094900,1551813360,16110,16120,16120,16100,794
20231024,094800,1539027120,16120,16140,16140,16120,790
20231024,094700,1526285230,16140,16150,16150,16140,1164
20231024,094600,1507487820,16150,16220,16220,16150,4334
20231024,094500,1437351220,16220,16210,16220,16200,1331
20231024,094400,1415778410,16220,16210,16240,16210,657
20231024,094300,1405120020,16210,16220,16220,16200,807
20231024,094200,1392042930,16220,16230,16240,16210,1223
20231024,094100,1372203710,16230,16270,16290,16230,4461
20231024,094000,1299703830,16320,16310,16320,16270,1265
20231024,093900,1279087180,16310,16330,16360,16310,2041
20231024,093800,1245770380,16360,16390,16390,16360,22
20231024,093700,1245410100,16370,16380,16410,16370,147
20231024,093600,1242999890,16380,16340,16410,16330,403
20231024,093500,1236393170,16330,16400,16400,16330,168
20231024,093400,1233647270,16410,16440,16440,16410,159
20231024,093300,1231035340,16410,16440,16450,16410,419
20231024,093200,1224149030,16410,16310,16440,16310,3008
20231024,093100,1175014670,16320,16330,16330,16310,422
20231024,093000,1168127760,16330,16340,16350,16330,90
20231024,092900,1166657630,16350,16380,16380,16350,118
20231024,092800,1164726060,16380,16410,16410,16340,1618
20231024,092700,1138204490,16410,16390,16430,16390,1285
20231024,092600,1117124470,16390,16390,16400,16390,431
20231024,092500,1110060230,16390,16430,16450,16390,2912
20231024,092400,1062285470,16420,16420,16420,16410,227
20231024,092300,1058559470,16410,16430,16430,16410,411
20231024,092200,1051813920,16420,16440,16440,16410,559
20231024,092100,1042636850,16440,16340,16440,16340,1078
20231024,092000,1024968130,16330,16280,16330,16280,1134
20231024,091900,1006494480,16280,16290,16290,16280,219
20231024,091800,1002928750,16300,16300,16310,16300,752
20231024,091700,990666130,16300,16340,16340,16270,3847
20231024,091600,927956360,16350,16350,16350,16350,562
20231024,091500,918767660,16350,16340,16430,16340,527
20231024,091400,910140240,16340,16310,16350,16310,1195
20231024,091300,890616950,16340,16430,16430,16320,2445
20231024,091200,850610590,16440,16400,16480,16390,1994
20231024,091100,817861860,16390,16390,16410,16390,1810
20231024,091000,788189390,16390,16430,16440,16300,2965
20231024,090900,739639340,16450,16540,16540,16450,3379
20231024,090800,683980140,16520,16520,16540,16500,1131
20231024,090700,665289490,16520,16520,16530,16490,3362
20231024,090600,609766480,16520,16600,16630,16520,2488
20231024,090500,568595410,16580,16550,16650,16540,8736
20231024,090400,423571680,16550,16570,16570,16510,2932
20231024,090300,375106470,16580,16520,16600,16520,1846
20231024,090200,344507490,16520,16520,16600,16520,7742
20231024,090100,216292990,16520,16480,16600,16420,4119
20231024,090000,148214640,16490,16300,16520,16300,8939
Reference in New Issue Copy Permalink