ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/166480/min/candle-20241024.csv

693 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203000,2113200490,14760,14760,14760,14760,713
20241024,202900,2113200490,14760,14760,14760,14760,0
20241024,202800,2113200490,14760,14760,14760,14760,0
20241024,202700,2113200490,14760,14760,14760,14760,0
20241024,202600,2113200490,14760,14760,14760,14760,0
20241024,202500,2113200490,14760,14760,14760,14760,0
20241024,202400,2113200490,14760,14760,14760,14760,0
20241024,202300,2113200490,14760,14760,14760,14760,0
20241024,202200,2113200490,14760,14760,14760,14760,0
20241024,202100,2113200490,14760,14760,14760,14760,0
20241024,202000,2113200490,14760,14760,14760,14760,0
20241024,201900,2113200490,14760,14760,14760,14760,0
20241024,201800,2113200490,14760,14760,14760,14760,0
20241024,201700,2113200490,14760,14760,14760,14760,0
20241024,201600,2113200490,14760,14760,14760,14760,0
20241024,201500,2113200490,14760,14760,14760,14760,0
20241024,201400,2113200490,14760,14760,14760,14760,0
20241024,201300,2113200490,14760,14760,14760,14760,0
20241024,201200,2113200490,14760,14760,14760,14760,0
20241024,201100,2113200490,14760,14760,14760,14760,0
20241024,201000,2113200490,14760,14760,14760,14760,0
20241024,200900,2113200490,14760,14760,14760,14760,0
20241024,200800,2113200490,14760,14760,14760,14760,0
20241024,200700,2113200490,14760,14760,14760,14760,0
20241024,200600,2113200490,14760,14760,14760,14760,0
20241024,200500,2113200490,14760,14760,14760,14760,0
20241024,200400,2113200490,14760,14760,14760,14760,0
20241024,200300,2113200490,14760,14760,14760,14760,0
20241024,200200,2113200490,14760,14760,14760,14760,0
20241024,200100,2113200490,14760,14760,14760,14760,0
20241024,200000,2113200490,14760,14760,14760,14760,713
20241024,195900,2113200490,14760,14760,14760,14760,0
20241024,195800,2113200490,14760,14760,14760,14760,0
20241024,195700,2113200490,14760,14760,14760,14760,0
20241024,195600,2113200490,14760,14760,14760,14760,0
20241024,195500,2113200490,14760,14760,14760,14760,0
20241024,195400,2113200490,14760,14760,14760,14760,0
20241024,195300,2113200490,14760,14760,14760,14760,0
20241024,195200,2113200490,14760,14760,14760,14760,0
20241024,195100,2113200490,14760,14760,14760,14760,0
20241024,195000,2113200490,14760,14760,14760,14760,0
20241024,194900,2113200490,14760,14760,14760,14760,0
20241024,194800,2113200490,14760,14760,14760,14760,0
20241024,194700,2113200490,14760,14760,14760,14760,0
20241024,194600,2113200490,14760,14760,14760,14760,0
20241024,194500,2113200490,14760,14760,14760,14760,0
20241024,194400,2113200490,14760,14760,14760,14760,0
20241024,194300,2113200490,14760,14760,14760,14760,0
20241024,194200,2113200490,14760,14760,14760,14760,0
20241024,194100,2113200490,14760,14760,14760,14760,0
20241024,194000,2113200490,14760,14760,14760,14760,0
20241024,193900,2113200490,14760,14760,14760,14760,0
20241024,193800,2113200490,14760,14760,14760,14760,0
20241024,193700,2113200490,14760,14760,14760,14760,0
20241024,193600,2113200490,14760,14760,14760,14760,0
20241024,193500,2113200490,14760,14760,14760,14760,0
20241024,193400,2113200490,14760,14760,14760,14760,0
20241024,193300,2113200490,14760,14760,14760,14760,0
20241024,193200,2113200490,14760,14760,14760,14760,0
20241024,193100,2113200490,14760,14760,14760,14760,0
20241024,193000,2113200490,14760,14760,14760,14760,713
20241024,192900,2113200490,14760,14760,14760,14760,0
20241024,192800,2113200490,14760,14760,14760,14760,0
20241024,192700,2113200490,14760,14760,14760,14760,0
20241024,192600,2113200490,14760,14760,14760,14760,0
20241024,192500,2113200490,14760,14760,14760,14760,0
20241024,192400,2113200490,14760,14760,14760,14760,0
20241024,192300,2113200490,14760,14760,14760,14760,0
20241024,192200,2113200490,14760,14760,14760,14760,0
20241024,192100,2113200490,14760,14760,14760,14760,0
20241024,192000,2113200490,14760,14760,14760,14760,0
20241024,191900,2113200490,14760,14760,14760,14760,0
20241024,191800,2113200490,14760,14760,14760,14760,0
20241024,191700,2113200490,14760,14760,14760,14760,0
20241024,191600,2113200490,14760,14760,14760,14760,0
20241024,191500,2113200490,14760,14760,14760,14760,0
20241024,191400,2113200490,14760,14760,14760,14760,0
20241024,191300,2113200490,14760,14760,14760,14760,0
20241024,191200,2113200490,14760,14760,14760,14760,0
20241024,191100,2113200490,14760,14760,14760,14760,0
20241024,191000,2113200490,14760,14760,14760,14760,0
20241024,190900,2113200490,14760,14760,14760,14760,0
20241024,190800,2113200490,14760,14760,14760,14760,0
20241024,190700,2113200490,14760,14760,14760,14760,0
20241024,190600,2113200490,14760,14760,14760,14760,0
20241024,190500,2113200490,14760,14760,14760,14760,0
20241024,190400,2113200490,14760,14760,14760,14760,0
20241024,190300,2113200490,14760,14760,14760,14760,0
20241024,190200,2113200490,14760,14760,14760,14760,0
20241024,190100,2113200490,14760,14760,14760,14760,0
20241024,190000,2113200490,14760,14760,14760,14760,713
20241024,185900,2113200490,14760,14760,14760,14760,0
20241024,185800,2113200490,14760,14760,14760,14760,0
20241024,185700,2113200490,14760,14760,14760,14760,0
20241024,185600,2113200490,14760,14760,14760,14760,0
20241024,185500,2113200490,14760,14760,14760,14760,0
20241024,185400,2113200490,14760,14760,14760,14760,0
20241024,185300,2113200490,14760,14760,14760,14760,0
20241024,185200,2113200490,14760,14760,14760,14760,0
20241024,185100,2113200490,14760,14760,14760,14760,0
20241024,185000,2113200490,14760,14760,14760,14760,0
20241024,184900,2113200490,14760,14760,14760,14760,0
20241024,184800,2113200490,14760,14760,14760,14760,0
20241024,184700,2113200490,14760,14760,14760,14760,0
20241024,184600,2113200490,14760,14760,14760,14760,0
20241024,184500,2113200490,14760,14760,14760,14760,0
20241024,184400,2113200490,14760,14760,14760,14760,0
20241024,184300,2113200490,14760,14760,14760,14760,0
20241024,184200,2113200490,14760,14760,14760,14760,0
20241024,184100,2113200490,14760,14760,14760,14760,0
20241024,184000,2113200490,14760,14760,14760,14760,0
20241024,183900,2113200490,14760,14760,14760,14760,0
20241024,183800,2113200490,14760,14760,14760,14760,0
20241024,183700,2113200490,14760,14760,14760,14760,0
20241024,183600,2113200490,14760,14760,14760,14760,0
20241024,183500,2113200490,14760,14760,14760,14760,0
20241024,183400,2113200490,14760,14760,14760,14760,0
20241024,183300,2113200490,14760,14760,14760,14760,0
20241024,183200,2113200490,14760,14760,14760,14760,0
20241024,183100,2113200490,14760,14760,14760,14760,0
20241024,183000,2113200490,14760,14760,14760,14760,713
20241024,182900,2113200490,14760,14760,14760,14760,0
20241024,182800,2113200490,14760,14760,14760,14760,0
20241024,182700,2113200490,14760,14760,14760,14760,0
20241024,182600,2113200490,14760,14760,14760,14760,0
20241024,182500,2113200490,14760,14760,14760,14760,0
20241024,182400,2113200490,14760,14760,14760,14760,0
20241024,182300,2113200490,14760,14760,14760,14760,0
20241024,182200,2113200490,14760,14760,14760,14760,0
20241024,182100,2113200490,14760,14760,14760,14760,0
20241024,182000,2113200490,14760,14760,14760,14760,0
20241024,181900,2113200490,14760,14760,14760,14760,0
20241024,181800,2113200490,14760,14760,14760,14760,0
20241024,181700,2113200490,14760,14760,14760,14760,0
20241024,181600,2113200490,14760,14760,14760,14760,0
20241024,181500,2113200490,14760,14760,14760,14760,0
20241024,181400,2113200490,14760,14760,14760,14760,0
20241024,181300,2113200490,14760,14760,14760,14760,0
20241024,181200,2113200490,14760,14760,14760,14760,0
20241024,181100,2113200490,14760,14760,14760,14760,0
20241024,181000,2113200490,14760,14760,14760,14760,0
20241024,180900,2113200490,14760,14760,14760,14760,0
20241024,180800,2113200490,14760,14760,14760,14760,0
20241024,180700,2113200490,14760,14760,14760,14760,0
20241024,180600,2113200490,14760,14760,14760,14760,0
20241024,180500,2113200490,14760,14760,14760,14760,0
20241024,180400,2113200490,14760,14760,14760,14760,0
20241024,180300,2113200490,14760,14760,14760,14760,0
20241024,180200,2113200490,14760,14760,14760,14760,0
20241024,180100,2113200490,14760,14760,14760,14760,0
20241024,180000,2113200490,14760,14760,14760,14760,713
20241024,175900,2113200490,14760,14760,14760,14760,0
20241024,175800,2113200490,14760,14760,14760,14760,0
20241024,175700,2113200490,14760,14760,14760,14760,0
20241024,175600,2113200490,14760,14760,14760,14760,0
20241024,175500,2113200490,14760,14760,14760,14760,0
20241024,175400,2113200490,14760,14760,14760,14760,0
20241024,175300,2113200490,14760,14760,14760,14760,0
20241024,175200,2113200490,14760,14760,14760,14760,0
20241024,175100,2113200490,14760,14760,14760,14760,0
20241024,175000,2113200490,14760,14760,14760,14760,0
20241024,174900,2113200490,14760,14760,14760,14760,0
20241024,174800,2113200490,14760,14760,14760,14760,0
20241024,174700,2113200490,14760,14760,14760,14760,0
20241024,174600,2113200490,14760,14760,14760,14760,0
20241024,174500,2113200490,14760,14760,14760,14760,0
20241024,174400,2113200490,14760,14760,14760,14760,0
20241024,174300,2113200490,14760,14760,14760,14760,0
20241024,174200,2113200490,14760,14760,14760,14760,0
20241024,174100,2113200490,14760,14760,14760,14760,0
20241024,174000,2113200490,14760,14760,14760,14760,0
20241024,173900,2113200490,14760,14760,14760,14760,0
20241024,173800,2113200490,14760,14760,14760,14760,0
20241024,173700,2113200490,14760,14760,14760,14760,0
20241024,173600,2113200490,14760,14760,14760,14760,0
20241024,173500,2113200490,14760,14760,14760,14760,0
20241024,173400,2113200490,14760,14760,14760,14760,0
20241024,173300,2113200490,14760,14760,14760,14760,0
20241024,173200,2113200490,14760,14760,14760,14760,0
20241024,173100,2113200490,14760,14760,14760,14760,0
20241024,173000,2113200490,14760,14760,14760,14760,713
20241024,172900,2113200490,14760,14760,14760,14760,0
20241024,172800,2113200490,14760,14760,14760,14760,0
20241024,172700,2113200490,14760,14760,14760,14760,0
20241024,172600,2113200490,14760,14760,14760,14760,0
20241024,172500,2113200490,14760,14760,14760,14760,0
20241024,172400,2113200490,14760,14760,14760,14760,0
20241024,172300,2113200490,14760,14760,14760,14760,0
20241024,172200,2113200490,14760,14760,14760,14760,0
20241024,172100,2113200490,14760,14760,14760,14760,0
20241024,172000,2113200490,14760,14760,14760,14760,0
20241024,171900,2113200490,14760,14760,14760,14760,0
20241024,171800,2113200490,14760,14760,14760,14760,0
20241024,171700,2113200490,14760,14760,14760,14760,0
20241024,171600,2113200490,14760,14760,14760,14760,0
20241024,171500,2113200490,14760,14760,14760,14760,0
20241024,171400,2113200490,14760,14760,14760,14760,0
20241024,171300,2113200490,14760,14760,14760,14760,0
20241024,171200,2113200490,14760,14760,14760,14760,0
20241024,171100,2113200490,14760,14760,14760,14760,0
20241024,171000,2113200490,14760,14760,14760,14760,0
20241024,170900,2113200490,14760,14760,14760,14760,0
20241024,170800,2113200490,14760,14760,14760,14760,0
20241024,170700,2113200490,14760,14760,14760,14760,0
20241024,170600,2113200490,14760,14760,14760,14760,0
20241024,170500,2113200490,14760,14760,14760,14760,0
20241024,170400,2113200490,14760,14760,14760,14760,0
20241024,170300,2113200490,14760,14760,14760,14760,0
20241024,170200,2113200490,14760,14760,14760,14760,0
20241024,170100,2113200490,14760,14760,14760,14760,0
20241024,170000,2113200490,14760,14760,14760,14760,713
20241024,165900,2113200490,14760,14760,14760,14760,0
20241024,165800,2113200490,14760,14760,14760,14760,0
20241024,165700,2113200490,14760,14760,14760,14760,0
20241024,165600,2113200490,14760,14760,14760,14760,0
20241024,165500,2113200490,14760,14760,14760,14760,0
20241024,165400,2113200490,14760,14760,14760,14760,0
20241024,165300,2113200490,14760,14760,14760,14760,0
20241024,165200,2113200490,14760,14760,14760,14760,0
20241024,165100,2113200490,14760,14760,14760,14760,0
20241024,165000,2113200490,14760,14760,14760,14760,0
20241024,164900,2113200490,14760,14760,14760,14760,0
20241024,164800,2113200490,14760,14760,14760,14760,0
20241024,164700,2113200490,14760,14760,14760,14760,0
20241024,164600,2113200490,14760,14760,14760,14760,0
20241024,164500,2113200490,14760,14760,14760,14760,0
20241024,164400,2113200490,14760,14760,14760,14760,0
20241024,164300,2113200490,14760,14760,14760,14760,0
20241024,164200,2113200490,14760,14760,14760,14760,0
20241024,164100,2113200490,14760,14760,14760,14760,0
20241024,164000,2113200490,14760,14760,14760,14760,0
20241024,163900,2113200490,14760,14760,14760,14760,0
20241024,163800,2113200490,14760,14760,14760,14760,0
20241024,163700,2113200490,14760,14760,14760,14760,0
20241024,163600,2113200490,14760,14760,14760,14760,0
20241024,163500,2113200490,14760,14760,14760,14760,0
20241024,163400,2113200490,14760,14760,14760,14760,0
20241024,163300,2113200490,14760,14760,14760,14760,0
20241024,163200,2113200490,14760,14760,14760,14760,0
20241024,163100,2113200490,14760,14760,14760,14760,0
20241024,163000,2113200490,14760,14760,14760,14760,713
20241024,162900,2113200490,14760,14760,14760,14760,0
20241024,162800,2113200490,14760,14760,14760,14760,0
20241024,162700,2113200490,14760,14760,14760,14760,0
20241024,162600,2113200490,14760,14760,14760,14760,0
20241024,162500,2113200490,14760,14760,14760,14760,0
20241024,162400,2113200490,14760,14760,14760,14760,0
20241024,162300,2113200490,14760,14760,14760,14760,0
20241024,162200,2113200490,14760,14760,14760,14760,0
20241024,162100,2113200490,14760,14760,14760,14760,0
20241024,162000,2113200490,14760,14760,14760,14760,0
20241024,161900,2113200490,14760,14760,14760,14760,0
20241024,161800,2113200490,14760,14760,14760,14760,0
20241024,161700,2113200490,14760,14760,14760,14760,0
20241024,161600,2113200490,14760,14760,14760,14760,0
20241024,161500,2113200490,14760,14760,14760,14760,0
20241024,161400,2113200490,14760,14760,14760,14760,0
20241024,161300,2113200490,14760,14760,14760,14760,0
20241024,161200,2113200490,14760,14760,14760,14760,0
20241024,161100,2113200490,14760,14760,14760,14760,0
20241024,161000,2113200490,14760,14760,14760,14760,0
20241024,160900,2113200490,14760,14760,14760,14760,0
20241024,160800,2113200490,14760,14760,14760,14760,0
20241024,160700,2113200490,14760,14760,14760,14760,0
20241024,160600,2113200490,14760,14760,14760,14760,0
20241024,160500,2113200490,14760,14760,14760,14760,0
20241024,160400,2113200490,14760,14760,14760,14760,0
20241024,160300,2113200490,14760,14760,14760,14760,0
20241024,160200,2113200490,14760,14760,14760,14760,0
20241024,160100,2113200490,14760,14760,14760,14760,0
20241024,160000,2113200490,14760,14760,14760,14760,713
20241024,155900,2113200490,14760,14760,14760,14760,0
20241024,155800,2113200490,14760,14760,14760,14760,0
20241024,155700,2113200490,14760,14760,14760,14760,0
20241024,155600,2113200490,14760,14760,14760,14760,0
20241024,155500,2113200490,14760,14760,14760,14760,0
20241024,155400,2113200490,14760,14760,14760,14760,0
20241024,155300,2113200490,14760,14760,14760,14760,0
20241024,155200,2113200490,14760,14760,14760,14760,0
20241024,155100,2113200490,14760,14760,14760,14760,0
20241024,155000,2113200490,14760,14760,14760,14760,0
20241024,154900,2113200490,14760,14760,14760,14760,0
20241024,154800,2113200490,14760,14760,14760,14760,0
20241024,154700,2113200490,14760,14760,14760,14760,0
20241024,154600,2113200490,14760,14760,14760,14760,0
20241024,154500,2113200490,14760,14760,14760,14760,0
20241024,154400,2113200490,14760,14760,14760,14760,0
20241024,154300,2113200490,14760,14760,14760,14760,0
20241024,154200,2113200490,14760,14760,14760,14760,0
20241024,154100,2113200490,14760,14760,14760,14760,0
20241024,154000,2113200490,14760,14760,14760,14760,0
20241024,153900,2113200490,14760,14760,14760,14760,0
20241024,153800,2113200490,14760,14760,14760,14760,0
20241024,153700,2113200490,14760,14760,14760,14760,0
20241024,153600,2113200490,14760,14760,14760,14760,0
20241024,153500,2113200490,14760,14760,14760,14760,0
20241024,153400,2113200490,14760,14760,14760,14760,0
20241024,153300,2113200490,14760,14760,14760,14760,0
20241024,153200,2113200490,14760,14760,14760,14760,0
20241024,153100,2113200490,14760,14760,14760,14760,0
20241024,153000,2113200490,14760,14760,14760,14760,1426
20241024,152900,2102676610,14750,14750,14750,14750,0
20241024,152800,2102676610,14750,14750,14750,14750,0
20241024,152700,2102676610,14750,14750,14750,14750,0
20241024,152600,2102676610,14750,14750,14750,14750,0
20241024,152500,2102676610,14750,14750,14750,14750,0
20241024,152400,2102676610,14750,14750,14750,14750,0
20241024,152300,2102676610,14750,14750,14750,14750,0
20241024,152200,2102676610,14750,14750,14750,14750,0
20241024,152100,2102676610,14750,14750,14750,14750,0
20241024,152000,2102676610,14750,14750,14750,14750,0
20241024,151900,2102676610,14750,14770,14770,14750,105
20241024,151800,2101125850,14770,14740,14770,14740,82
20241024,151700,2099916140,14740,14660,14740,14660,394
20241024,151600,2094122960,14660,14740,14740,14650,709
20241024,151500,2083728900,14750,14640,14750,14630,360
20241024,151400,2078456720,14640,14650,14760,14630,818
20241024,151300,2066483530,14620,14620,14630,14610,2064
20241024,151200,2036307640,14620,14680,14680,14620,2258
20241024,151100,2003245480,14680,14750,14750,14670,3377
20241024,151000,1953584430,14770,14730,14770,14710,577
20241024,150900,1945076660,14720,14710,14730,14700,3162
20241024,150800,1898562980,14700,14760,14760,14700,2128
20241024,150700,1867252140,14770,14770,14770,14760,452
20241024,150600,1860577880,14770,14780,14780,14760,1368
20241024,150500,1840372460,14780,14800,14800,14770,275
20241024,150400,1836308100,14800,14810,14810,14800,775
20241024,150300,1824833290,14810,14790,14820,14770,2665
20241024,150200,1785460100,14790,14850,14850,14790,1976
20241024,150100,1756163060,14850,14860,14860,14850,51
20241024,150000,1755405210,14860,14850,14870,14800,2594
20241024,145900,1716967450,14850,14930,14930,14850,3647
20241024,145800,1662661500,14930,14950,14950,14930,666
20241024,145700,1652711320,14960,14950,14960,14950,414
20241024,145600,1646522000,14990,14990,14990,14990,20
20241024,145500,1646222200,14980,14980,14980,14980,43
20241024,145400,1645578060,14980,14950,14980,14950,62
20241024,145300,1644650920,14980,14960,14980,14950,51
20241024,145200,1643887960,14980,14980,14980,14980,0
20241024,145100,1643887960,14980,14960,14980,14950,156
20241024,145000,1641554210,14960,14970,14970,14960,20
20241024,144900,1641254990,14980,14990,14990,14960,9
20241024,144800,1641120190,14960,14960,15000,14960,104
20241024,144700,1639562350,15010,15000,15010,15000,105
20241024,144600,1637986540,15000,15000,15000,15000,0
20241024,144500,1637986540,15000,14960,15000,14950,25
20241024,144400,1637612710,14950,14950,14950,14950,0
20241024,144300,1637612710,14950,14950,14950,14950,2
20241024,144200,1637582810,14950,14960,14960,14950,29
20241024,144100,1637149240,14970,14970,14970,14960,127
20241024,144000,1635249050,14960,14970,14970,14960,137
20241024,143900,1633199140,14970,14970,15010,14960,151
20241024,143800,1630938600,14970,14970,14970,14960,107
20241024,143700,1629337840,14960,14960,14960,14960,10
20241024,143600,1629188240,14960,14950,14960,14950,25
20241024,143500,1628814480,14950,14970,14970,14950,606
20241024,143400,1619748340,14970,14970,14970,14970,57
20241024,143300,1618895050,14980,14990,14990,14980,124
20241024,143200,1617037440,15020,14990,15020,14980,1110
20241024,143100,1600394160,14980,14990,14990,14980,1593
20241024,143000,1576515110,14990,15000,15000,14990,126
20241024,142900,1574625760,15000,15000,15000,15000,0
20241024,142800,1574625760,15000,15000,15000,15000,250
20241024,142700,1570875760,15000,15010,15010,15000,24
20241024,142600,1570515700,15010,15010,15010,15000,348
20241024,142500,1565292330,15000,15000,15000,15000,0
20241024,142400,1565292330,15000,15030,15030,15000,25
20241024,142300,1564917140,15010,15000,15010,15000,29
20241024,142200,1564482070,15000,15000,15000,15000,281
20241024,142100,1560267070,15000,15000,15000,15000,24
20241024,142000,1559907070,14990,14990,14990,14990,0
20241024,141900,1559907070,14990,14990,14990,14990,0
20241024,141800,1559907070,14990,14990,14990,14990,24
20241024,141700,1559547310,14990,15020,15040,14990,400
20241024,141600,1553546640,15010,15010,15010,15010,0
20241024,141500,1553546640,15010,15010,15010,15010,523
20241024,141400,1545696410,15000,15000,15000,15000,112
20241024,141300,1544016410,15040,15040,15040,15040,0
20241024,141200,1544016410,15040,15000,15040,14990,25
20241024,141100,1543641520,15000,15000,15000,15000,0
20241024,141000,1543641520,15000,15000,15000,15000,1
20241024,140900,1543626520,15040,14990,15040,14990,113
20241024,140800,1541932550,14990,14990,14990,14990,112
20241024,140700,1540253670,14990,14990,14990,14990,57
20241024,140600,1539399240,14990,14990,14990,14980,138
20241024,140500,1537330870,14990,15000,15040,14990,5359
20241024,140400,1456986430,15010,15020,15020,15010,9
20241024,140300,1456851310,15000,15000,15000,15000,25
20241024,140200,1456476310,15050,15050,15050,15050,0
20241024,140100,1456476310,15050,15050,15050,15050,483
20241024,140000,1449207160,15050,15050,15070,15050,254
20241024,135900,1445382180,15020,15020,15020,15020,516
20241024,135800,1437631860,14990,14990,14990,14990,560
20241024,135700,1429237460,14990,14990,14990,14990,25
20241024,135600,1428862710,15020,15020,15020,15020,50
20241024,135500,1428111710,15020,15020,15020,15020,33
20241024,135400,1427616050,15020,14990,15020,14990,27
20241024,135300,1427211290,15000,15000,15000,15000,145
20241024,135200,1425036290,15000,15000,15000,15000,10
20241024,135100,1424886290,14990,15000,15000,14990,1026
20241024,135000,1409506390,15020,15020,15020,15020,1
20241024,134900,1409491370,15000,15000,15000,15000,50
20241024,134800,1408741370,14990,15030,15030,14990,27
20241024,134700,1408336600,15000,15020,15020,15000,72
20241024,134600,1407256480,15030,15030,15030,15030,6
20241024,134500,1407166300,15040,14980,15040,14980,165
20241024,134400,1404686260,15030,15030,15030,15030,40
20241024,134300,1404085060,14980,14990,14990,14980,800
20241024,134200,1392098060,14990,15020,15040,14990,1650
20241024,134100,1367334700,15010,15010,15010,15010,0
20241024,134000,1367334700,15010,15020,15020,15010,61
20241024,133900,1366419080,15010,15010,15010,15010,26
20241024,133800,1366028820,15010,15010,15010,15010,11
20241024,133700,1365863710,15010,15020,15020,15010,61
20241024,133600,1364947900,15020,15010,15020,15010,51
20241024,133500,1364182140,15020,15020,15020,15020,0
20241024,133400,1364182140,15020,15020,15020,15020,459
20241024,133300,1357287960,15020,15020,15020,15020,69
20241024,133200,1356251580,15050,15050,15050,15050,25
20241024,133100,1355875330,15050,15050,15050,15050,39
20241024,133000,1355288380,15020,15020,15020,15020,26
20241024,132900,1354897860,15020,15020,15020,15020,742
20241024,132800,1343753020,15020,15020,15020,15020,0
20241024,132700,1343753020,15020,15020,15020,15020,26
20241024,132600,1343362500,15020,15020,15020,15020,240
20241024,132500,1339757700,15050,15020,15050,15020,434
20241024,132400,1333226270,15020,15020,15020,15020,330
20241024,132300,1328269670,15020,15020,15020,15020,1
20241024,132200,1328254650,15010,15020,15020,15010,88
20241024,132100,1326933760,15020,15020,15020,15020,397
20241024,132000,1320970820,15030,15040,15040,15030,877
20241024,131900,1307789480,15040,15040,15040,15040,11
20241024,131800,1307624040,15040,15030,15040,15030,36
20241024,131700,1307082860,15040,15040,15040,15040,146
20241024,131600,1304887020,15040,15030,15040,15030,1062
20241024,131500,1288914890,15020,15030,15030,15020,62
20241024,131400,1287983400,15030,15030,15030,15030,57
20241024,131300,1287126690,15030,15030,15030,15030,43
20241024,131200,1286480400,15030,15030,15030,15030,459
20241024,131100,1279581630,15030,15030,15030,15030,131
20241024,131000,1277612700,15040,15040,15040,15040,691
20241024,130900,1267220060,15040,15050,15050,15040,145
20241024,130800,1265038010,15050,15060,15060,15050,166
20241024,130700,1262538670,15070,15070,15070,15070,1
20241024,130600,1262523600,15060,15060,15060,15060,50
20241024,130500,1261770600,15100,15100,15100,15100,50
20241024,130400,1261015600,15060,15060,15060,15060,124
20241024,130300,1259148160,15060,15100,15100,15060,66
20241024,130200,1258152600,15100,15100,15100,15100,300
20241024,130100,1253622600,15100,15060,15100,15060,517
20241024,130000,1245816930,15050,15050,15050,15050,31
20241024,125900,1245350380,15070,15070,15070,15070,0
20241024,125800,1245350380,15070,15080,15080,15070,26
20241024,125700,1244958360,15040,15050,15050,15040,251
20241024,125600,1241181070,15050,15040,15050,15030,506
20241024,125500,1233571930,15040,15050,15050,15040,37
20241024,125400,1233015320,15050,15040,15050,15040,76
20241024,125300,1231871780,15040,15040,15040,15040,0
20241024,125200,1231871780,15040,15040,15040,15040,0
20241024,125100,1231871780,15040,15040,15050,15040,527
20241024,125000,1223945690,15030,15030,15030,15030,0
20241024,124900,1223945690,15030,15030,15030,15030,0
20241024,124800,1223945690,15030,15030,15030,15030,26
20241024,124700,1223554910,15030,15030,15030,15030,20
20241024,124600,1223254310,15100,15030,15100,15030,43
20241024,124500,1222605430,15030,15040,15040,15030,26
20241024,124400,1222214480,15100,15100,15100,15100,100
20241024,124300,1220704480,15100,15040,15100,15030,1900
20241024,124200,1192085620,15030,15040,15040,15030,198
20241024,124100,1189109580,15030,15030,15030,15030,0
20241024,124000,1189109580,15030,15040,15040,15030,78
20241024,123900,1187937210,15030,15040,15040,15030,32
20241024,123800,1187456180,15030,15050,15050,15030,279
20241024,123700,1183262590,15060,15060,15060,15060,724
20241024,123600,1172359150,15060,15070,15070,15060,346
20241024,123500,1167145380,15070,15070,15070,15070,0
20241024,123400,1167145380,15070,15070,15070,15070,294
20241024,123300,1162714800,15070,15070,15070,15070,26
20241024,123200,1162322980,15100,15090,15100,15090,18
20241024,123100,1162051280,15070,15070,15070,15070,100
20241024,123000,1160544280,15070,15070,15070,15070,36
20241024,122900,1160001760,15070,15070,15070,15070,1
20241024,122800,1159986690,15070,15070,15070,15070,74
20241024,122700,1158871510,15070,15080,15080,15070,26
20241024,122600,1158479440,15100,15100,15100,15100,45
20241024,122500,1157799940,15060,15060,15060,15060,5
20241024,122400,1157724640,15060,15070,15070,15060,159
20241024,122300,1155328770,15070,15070,15070,15070,0
20241024,122200,1155328770,15070,15070,15070,15070,0
20241024,122100,1155328770,15070,15080,15100,15070,2097
20241024,122000,1123707550,15080,15070,15080,15070,492
20241024,121900,1116292910,15060,15060,15060,15060,8
20241024,121800,1116172430,15060,15060,15060,15060,26
20241024,121700,1115780870,15070,15070,15070,15070,0
20241024,121600,1115780870,15070,15070,15070,15070,266
20241024,121500,1111772250,15070,15070,15070,15070,108
20241024,121400,1110144690,15070,15070,15070,15070,229
20241024,121300,1106693660,15080,15080,15080,15080,2
20241024,121200,1106663500,15080,15090,15090,15080,185
20241024,121100,1103872190,15110,15110,15110,15110,0
20241024,121000,1103872190,15110,15110,15110,15110,52
20241024,120900,1103086470,15120,15100,15120,15100,1253
20241024,120800,1084160210,15120,15110,15120,15110,301
20241024,120700,1079609100,15130,15130,15130,15130,1
20241024,120600,1079593970,15130,15110,15130,15100,80
20241024,120500,1078384300,15130,15120,15130,15120,58
20241024,120400,1077507270,15100,15100,15100,15100,55
20241024,120300,1076676770,15100,15140,15140,15100,32
20241024,120200,1076193380,15130,15110,15130,15110,2522
20241024,120100,1038059840,15100,15100,15110,15100,69
20241024,120000,1037017930,15110,15100,15110,15090,1455
20241024,115900,1015045700,15090,15080,15090,15080,409
20241024,115800,1008876890,15070,15070,15070,15070,1
20241024,115700,1008861820,15070,15070,15070,15070,36
20241024,115600,1008319300,15070,15070,15070,15070,36
20241024,115500,1007776780,15090,15080,15090,15080,210
20241024,115400,1004609610,15050,15050,15050,15050,47
20241024,115300,1003902260,15050,15050,15050,15050,114
20241024,115200,1002186560,15060,15060,15060,15060,82
20241024,115100,1000951640,15050,15050,15050,15050,26
20241024,115000,1000560340,15060,15060,15060,15060,146
20241024,114900,998361580,15050,15050,15050,15050,350
20241024,114800,993094080,15050,15050,15050,15050,26
20241024,114700,992702780,15050,15050,15050,15050,21
20241024,114600,992386730,15050,15050,15060,15050,361
20241024,114500,986950480,15040,15040,15040,15030,38
20241024,114400,986379220,15040,15040,15040,15040,77
20241024,114300,985221140,15040,15040,15040,15040,201
20241024,114200,982198100,15040,15040,15040,15040,26
20241024,114100,981807060,15020,15020,15020,15020,0
20241024,114000,981807060,15020,15020,15020,15020,0
20241024,113900,981807060,15020,15020,15020,15020,26
20241024,113800,981416540,15020,15040,15040,15020,658
20241024,113700,971526730,15040,15040,15040,15040,0
20241024,113600,971526730,15040,15040,15040,15040,26
20241024,113500,971135690,15080,15070,15080,15070,410
20241024,113400,964955420,15040,15040,15040,15040,210
20241024,113300,961797020,15040,15040,15040,15040,26
20241024,113200,961405980,15060,15060,15060,15060,1
20241024,113100,961390920,15010,15010,15010,15010,0
20241024,113000,961390920,15010,15050,15050,15010,991
20241024,112900,946504380,15060,15060,15060,15060,0
20241024,112800,946504380,15060,15050,15060,15050,15
20241024,112700,946278620,15060,15060,15060,15060,442
20241024,112600,939622100,15060,15060,15060,15060,1
20241024,112500,939607040,15060,15050,15060,15050,13
20241024,112400,939411360,15050,15060,15060,15050,41
20241024,112300,938794290,15060,15060,15060,15060,0
20241024,112200,938794290,15060,15060,15060,15060,0
20241024,112100,938794290,15060,15070,15070,15060,26
20241024,112000,938402560,15070,15070,15070,15070,96
20241024,111900,936955840,15070,15080,15080,15070,52
20241024,111800,936172150,15080,15080,15080,15070,51
20241024,111700,935403330,15110,15130,15130,15110,593
20241024,111600,926439570,15120,15150,15150,15120,708
20241024,111500,915730320,15120,15130,15140,15120,621
20241024,111400,906334720,15140,15130,15140,15120,432
20241024,111300,899799800,15120,15120,15130,15120,22
20241024,111200,899466960,15110,15160,15160,15110,122
20241024,111100,897618840,15160,15090,15160,15090,1643
20241024,111000,872750920,15070,15070,15070,15070,80
20241024,110900,871545320,15070,15110,15120,15050,1804
20241024,110800,844335240,15110,15060,15110,15060,987
20241024,110700,829425810,15050,15050,15050,15050,29
20241024,110600,828989360,15040,15040,15040,15040,27
20241024,110500,828583280,15040,15040,15040,15040,205
20241024,110400,825500080,15040,15040,15040,15040,0
20241024,110300,825500080,15040,15050,15050,15040,27
20241024,110200,825093980,15110,15110,15110,15110,4
20241024,110100,825033540,15050,15050,15050,15050,2
20241024,110000,825003440,15050,15060,15060,15050,32
20241024,105900,824521730,15110,15110,15110,15110,430
20241024,105800,818024430,15110,15110,15110,15110,579
20241024,105700,809275740,15120,15080,15130,15060,2418
20241024,105600,772748770,15080,15060,15080,15060,424
20241024,105500,766358850,15050,15050,15050,15050,301
20241024,105400,761828800,15050,15050,15050,15050,31
20241024,105300,761362250,15050,15050,15050,15050,0
20241024,105200,761362250,15050,15050,15050,15050,0
20241024,105100,761362250,15050,15050,15050,15050,109
20241024,105000,759721800,15050,15050,15050,15050,51
20241024,104900,758954250,15080,15040,15080,15040,79
20241024,104800,757765350,15050,15050,15060,15040,91
20241024,104700,756396010,15100,15020,15100,15020,1819
20241024,104600,728993830,15000,14980,15010,14980,87
20241024,104500,727688420,14980,14940,14980,14940,257
20241024,104400,723847300,14940,14940,14940,14940,500
20241024,104300,716377300,14940,14940,14940,14940,50
20241024,104200,715630300,14940,14930,14940,14930,979
20241024,104100,701006130,14930,14930,14930,14930,100
20241024,104000,699513130,14930,14930,14930,14930,246
20241024,103900,695840350,14930,14930,14930,14930,129
20241024,103800,693914380,14930,14930,14930,14930,3
20241024,103700,693869590,14920,14920,14920,14920,0
20241024,103600,693869590,14920,14930,14930,14920,179
20241024,103500,691197520,14920,14920,15040,14920,2040
20241024,103400,660559190,14920,14920,14920,14920,218
20241024,103300,657306630,14920,14920,14920,14920,50
20241024,103200,656560630,14920,14920,14920,14920,0
20241024,103100,656560630,14920,14920,14920,14920,1
20241024,103000,656545710,14920,14920,14920,14920,29
20241024,102900,656113030,14920,14920,14920,14920,153
20241024,102800,653830270,14920,14930,14930,14920,460
20241024,102700,646963230,14930,14930,14930,14930,29
20241024,102600,646530260,14920,14920,14920,14920,0
20241024,102500,646530260,14920,14920,14920,14920,0
20241024,102400,646530260,14920,14930,14930,14920,498
20241024,102300,639099710,14940,14940,14940,14940,917
20241024,102200,625399730,14980,14980,14980,14980,215
20241024,102100,622179030,14980,14950,14980,14940,32
20241024,102000,621700680,14940,14970,14980,14940,739
20241024,101900,610643440,14970,14980,14980,14960,51
20241024,101800,609880060,14950,14950,14950,14950,120
20241024,101700,608086060,14950,14940,14950,14940,119
20241024,101600,606308010,14950,14950,14950,14950,2
20241024,101500,606278110,14940,14940,14940,14940,429
20241024,101400,599868850,14940,14940,14940,14940,10
20241024,101300,599719450,14940,14940,14940,14940,300
20241024,101200,595237450,14940,14940,14940,14940,29
20241024,101100,594804190,14970,14950,14970,14950,384
20241024,101000,589062590,14980,14970,14980,14970,11
20241024,100900,588897820,14970,14970,14970,14970,29
20241024,100800,588463690,14970,14980,14980,14970,21
20241024,100700,588149120,15000,15000,15000,15000,0
20241024,100600,588149120,15000,14940,15000,14940,209
20241024,100500,585022650,15020,15020,15020,15020,0
20241024,100400,585022650,15020,15020,15020,15020,0
20241024,100300,585022650,15020,15030,15030,14930,32
20241024,100200,584544600,15040,14960,15040,14950,1623
20241024,100100,560216090,14960,14980,14980,14960,803
20241024,100000,548202810,14980,15030,15030,14960,908
20241024,095900,534592790,15040,15040,15040,15040,8
20241024,095800,534472470,15040,15040,15040,15040,9
20241024,095700,534337110,15040,14990,15040,14990,60
20241024,095600,533436210,14990,14990,14990,14990,0
20241024,095500,533436210,14990,14990,14990,14990,213
20241024,095400,530243340,14990,15030,15050,14990,1218
20241024,095300,511918720,15030,14980,15030,14980,2194
20241024,095200,479012890,14980,14980,14980,14980,100
20241024,095100,477514890,14980,14980,14980,14980,50
20241024,095000,476765890,15020,14980,15020,14980,291
20241024,094900,472395950,14980,14980,14980,14980,59
20241024,094800,471512130,14980,14980,14980,14980,250
20241024,094700,467767130,15030,15030,15030,15030,21
20241024,094600,467451500,15040,15040,15040,15040,100
20241024,094500,465947500,15050,15050,15050,14980,97
20241024,094400,464489750,15050,14980,15050,14980,573
20241024,094300,455876300,14980,15050,15050,14980,26
20241024,094200,455485420,15050,14980,15050,14980,51
20241024,094100,454720170,14980,15000,15050,14980,411
20241024,094000,448561630,15090,15020,15090,15020,245
20241024,093900,444874790,14970,14900,14970,14890,140
20241024,093800,442781800,14900,14960,14960,14900,1121
20241024,093700,426039340,14960,14970,14970,14960,149
20241024,093600,423809720,14970,15020,15020,14970,483
20241024,093500,416572660,15020,15020,15020,15020,450
20241024,093400,409813660,15020,15030,15030,15020,106
20241024,093300,408221530,15020,15080,15080,15010,2420
20241024,093200,371891560,15010,15110,15110,15010,281
20241024,093100,367663670,15060,15100,15100,15060,2207
20241024,093000,334391580,15100,15100,15120,15100,976
20241024,092900,319649760,15110,15130,15130,15110,1049
20241024,092800,303782120,15180,15190,15190,15180,54
20241024,092700,302962180,15190,15250,15250,15120,917
20241024,092600,289038360,15260,15210,15260,15180,1713
20241024,092500,262994580,15280,15160,15290,15160,4024
20241024,092400,201732130,15160,15150,15170,15050,518
20241024,092300,193883250,15150,14970,15150,14970,1471
20241024,092200,171681080,14960,14930,15000,14930,638
20241024,092100,162135410,14930,14940,14940,14900,78
20241024,092000,160971400,14940,14750,14940,14750,1080
20241024,091900,144904450,14710,14710,14710,14710,31
20241024,091800,144448440,14710,14720,14740,14710,299
20241024,091700,140045910,14720,14720,14720,14720,1
20241024,091600,140031190,14670,14670,14670,14670,0
20241024,091500,140031190,14670,14680,14680,14670,132
20241024,091400,138094730,14660,14660,14660,14660,0
20241024,091300,138094730,14660,14660,14660,14660,791
20241024,091200,126498670,14720,14660,14720,14660,291
20241024,091100,122231980,14670,14670,14670,14670,824
20241024,091000,110143900,14660,14690,14740,14660,2207
20241024,090900,77757760,14690,14700,14730,14690,242
20241024,090800,74200560,14690,14700,14730,14690,929
20241024,090700,60538350,14690,14700,14700,14690,13
20241024,090600,60347360,14740,14690,14740,14690,928
20241024,090500,46688040,14690,14690,14700,14690,820
20241024,090400,34641260,14690,14700,14700,14690,216
20241024,090300,31467520,14690,14700,14700,14670,1028
20241024,090200,16363240,14700,14700,14750,14700,536
20241024,090100,8480490,14700,14720,14720,14700,337
20241024,090000,3525540,14720,14770,14770,14710,239
Reference in New Issue Copy Permalink