ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/267290/min/candle-20231024.csv

688 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
20231024,202500,1739716720,19390,19390,19390,19390,1458
20231024,202400,1739716720,19390,19390,19390,19390,0
20231024,202300,1739716720,19390,19390,19390,19390,0
20231024,202200,1739716720,19390,19390,19390,19390,0
20231024,202100,1739716720,19390,19390,19390,19390,0
20231024,202000,1739716720,19390,19390,19390,19390,0
20231024,201900,1739716720,19390,19390,19390,19390,0
20231024,201800,1739716720,19390,19390,19390,19390,0
20231024,201700,1739716720,19390,19390,19390,19390,0
20231024,201600,1739716720,19390,19390,19390,19390,0
20231024,201500,1739716720,19390,19390,19390,19390,0
20231024,201400,1739716720,19390,19390,19390,19390,0
20231024,201300,1739716720,19390,19390,19390,19390,0
20231024,201200,1739716720,19390,19390,19390,19390,0
20231024,201100,1739716720,19390,19390,19390,19390,0
20231024,201000,1739716720,19390,19390,19390,19390,0
20231024,200900,1739716720,19390,19390,19390,19390,0
20231024,200800,1739716720,19390,19390,19390,19390,0
20231024,200700,1739716720,19390,19390,19390,19390,0
20231024,200600,1739716720,19390,19390,19390,19390,0
20231024,200500,1739716720,19390,19390,19390,19390,0
20231024,200400,1739716720,19390,19390,19390,19390,0
20231024,200300,1739716720,19390,19390,19390,19390,0
20231024,200200,1739716720,19390,19390,19390,19390,0
20231024,200100,1739716720,19390,19390,19390,19390,0
20231024,200000,1739716720,19390,19390,19390,19390,0
20231024,195900,1739716720,19390,19390,19390,19390,0
20231024,195800,1739716720,19390,19390,19390,19390,0
20231024,195700,1739716720,19390,19390,19390,19390,0
20231024,195600,1739716720,19390,19390,19390,19390,0
20231024,195500,1739716720,19390,19390,19390,19390,1458
20231024,195400,1739716720,19390,19390,19390,19390,0
20231024,195300,1739716720,19390,19390,19390,19390,0
20231024,195200,1739716720,19390,19390,19390,19390,0
20231024,195100,1739716720,19390,19390,19390,19390,0
20231024,195000,1739716720,19390,19390,19390,19390,0
20231024,194900,1739716720,19390,19390,19390,19390,0
20231024,194800,1739716720,19390,19390,19390,19390,0
20231024,194700,1739716720,19390,19390,19390,19390,0
20231024,194600,1739716720,19390,19390,19390,19390,0
20231024,194500,1739716720,19390,19390,19390,19390,0
20231024,194400,1739716720,19390,19390,19390,19390,0
20231024,194300,1739716720,19390,19390,19390,19390,0
20231024,194200,1739716720,19390,19390,19390,19390,0
20231024,194100,1739716720,19390,19390,19390,19390,0
20231024,194000,1739716720,19390,19390,19390,19390,0
20231024,193900,1739716720,19390,19390,19390,19390,0
20231024,193800,1739716720,19390,19390,19390,19390,0
20231024,193700,1739716720,19390,19390,19390,19390,0
20231024,193600,1739716720,19390,19390,19390,19390,0
20231024,193500,1739716720,19390,19390,19390,19390,0
20231024,193400,1739716720,19390,19390,19390,19390,0
20231024,193300,1739716720,19390,19390,19390,19390,0
20231024,193200,1739716720,19390,19390,19390,19390,0
20231024,193100,1739716720,19390,19390,19390,19390,0
20231024,193000,1739716720,19390,19390,19390,19390,0
20231024,192900,1739716720,19390,19390,19390,19390,0
20231024,192800,1739716720,19390,19390,19390,19390,0
20231024,192700,1739716720,19390,19390,19390,19390,0
20231024,192600,1739716720,19390,19390,19390,19390,0
20231024,192500,1739716720,19390,19390,19390,19390,1458
20231024,192400,1739716720,19390,19390,19390,19390,0
20231024,192300,1739716720,19390,19390,19390,19390,0
20231024,192200,1739716720,19390,19390,19390,19390,0
20231024,192100,1739716720,19390,19390,19390,19390,0
20231024,192000,1739716720,19390,19390,19390,19390,0
20231024,191900,1739716720,19390,19390,19390,19390,0
20231024,191800,1739716720,19390,19390,19390,19390,0
20231024,191700,1739716720,19390,19390,19390,19390,0
20231024,191600,1739716720,19390,19390,19390,19390,0
20231024,191500,1739716720,19390,19390,19390,19390,0
20231024,191400,1739716720,19390,19390,19390,19390,0
20231024,191300,1739716720,19390,19390,19390,19390,0
20231024,191200,1739716720,19390,19390,19390,19390,0
20231024,191100,1739716720,19390,19390,19390,19390,0
20231024,191000,1739716720,19390,19390,19390,19390,0
20231024,190900,1739716720,19390,19390,19390,19390,0
20231024,190800,1739716720,19390,19390,19390,19390,0
20231024,190700,1739716720,19390,19390,19390,19390,0
20231024,190600,1739716720,19390,19390,19390,19390,0
20231024,190500,1739716720,19390,19390,19390,19390,0
20231024,190400,1739716720,19390,19390,19390,19390,0
20231024,190300,1739716720,19390,19390,19390,19390,0
20231024,190200,1739716720,19390,19390,19390,19390,0
20231024,190100,1739716720,19390,19390,19390,19390,0
20231024,190000,1739716720,19390,19390,19390,19390,0
20231024,185900,1739716720,19390,19390,19390,19390,0
20231024,185800,1739716720,19390,19390,19390,19390,0
20231024,185700,1739716720,19390,19390,19390,19390,0
20231024,185600,1739716720,19390,19390,19390,19390,0
20231024,185500,1739716720,19390,19390,19390,19390,1458
20231024,185400,1739716720,19390,19390,19390,19390,0
20231024,185300,1739716720,19390,19390,19390,19390,0
20231024,185200,1739716720,19390,19390,19390,19390,0
20231024,185100,1739716720,19390,19390,19390,19390,0
20231024,185000,1739716720,19390,19390,19390,19390,0
20231024,184900,1739716720,19390,19390,19390,19390,0
20231024,184800,1739716720,19390,19390,19390,19390,0
20231024,184700,1739716720,19390,19390,19390,19390,0
20231024,184600,1739716720,19390,19390,19390,19390,0
20231024,184500,1739716720,19390,19390,19390,19390,0
20231024,184400,1739716720,19390,19390,19390,19390,0
20231024,184300,1739716720,19390,19390,19390,19390,0
20231024,184200,1739716720,19390,19390,19390,19390,0
20231024,184100,1739716720,19390,19390,19390,19390,0
20231024,184000,1739716720,19390,19390,19390,19390,0
20231024,183900,1739716720,19390,19390,19390,19390,0
20231024,183800,1739716720,19390,19390,19390,19390,0
20231024,183700,1739716720,19390,19390,19390,19390,0
20231024,183600,1739716720,19390,19390,19390,19390,0
20231024,183500,1739716720,19390,19390,19390,19390,0
20231024,183400,1739716720,19390,19390,19390,19390,0
20231024,183300,1739716720,19390,19390,19390,19390,0
20231024,183200,1739716720,19390,19390,19390,19390,0
20231024,183100,1739716720,19390,19390,19390,19390,0
20231024,183000,1739716720,19390,19390,19390,19390,0
20231024,182900,1739716720,19390,19390,19390,19390,0
20231024,182800,1739716720,19390,19390,19390,19390,0
20231024,182700,1739716720,19390,19390,19390,19390,0
20231024,182600,1739716720,19390,19390,19390,19390,0
20231024,182500,1739716720,19390,19390,19390,19390,1458
20231024,182400,1739716720,19390,19390,19390,19390,0
20231024,182300,1739716720,19390,19390,19390,19390,0
20231024,182200,1739716720,19390,19390,19390,19390,0
20231024,182100,1739716720,19390,19390,19390,19390,0
20231024,182000,1739716720,19390,19390,19390,19390,0
20231024,181900,1739716720,19390,19390,19390,19390,0
20231024,181800,1739716720,19390,19390,19390,19390,0
20231024,181700,1739716720,19390,19390,19390,19390,0
20231024,181600,1739716720,19390,19390,19390,19390,0
20231024,181500,1739716720,19390,19390,19390,19390,0
20231024,181400,1739716720,19390,19390,19390,19390,0
20231024,181300,1739716720,19390,19390,19390,19390,0
20231024,181200,1739716720,19390,19390,19390,19390,0
20231024,181100,1739716720,19390,19390,19390,19390,0
20231024,181000,1739716720,19390,19390,19390,19390,0
20231024,180900,1739716720,19390,19390,19390,19390,0
20231024,180800,1739716720,19390,19390,19390,19390,0
20231024,180700,1739716720,19390,19390,19390,19390,0
20231024,180600,1739716720,19390,19390,19390,19390,0
20231024,180500,1739716720,19390,19390,19390,19390,0
20231024,180400,1739716720,19390,19390,19390,19390,0
20231024,180300,1739716720,19390,19390,19390,19390,0
20231024,180200,1739716720,19390,19390,19390,19390,0
20231024,180100,1739716720,19390,19390,19390,19390,0
20231024,180000,1739716720,19390,19390,19390,19390,0
20231024,175900,1739716720,19390,19390,19390,19390,0
20231024,175800,1739716720,19390,19390,19390,19390,0
20231024,175700,1739716720,19390,19390,19390,19390,0
20231024,175600,1739716720,19390,19390,19390,19390,0
20231024,175500,1739716720,19390,19390,19390,19390,1458
20231024,175400,1739716720,19390,19390,19390,19390,0
20231024,175300,1739716720,19390,19390,19390,19390,0
20231024,175200,1739716720,19390,19390,19390,19390,0
20231024,175100,1739716720,19390,19390,19390,19390,0
20231024,175000,1739716720,19390,19390,19390,19390,0
20231024,174900,1739716720,19390,19390,19390,19390,0
20231024,174800,1739716720,19390,19390,19390,19390,0
20231024,174700,1739716720,19390,19390,19390,19390,0
20231024,174600,1739716720,19390,19390,19390,19390,0
20231024,174500,1739716720,19390,19390,19390,19390,0
20231024,174400,1739716720,19390,19390,19390,19390,0
20231024,174300,1739716720,19390,19390,19390,19390,0
20231024,174200,1739716720,19390,19390,19390,19390,0
20231024,174100,1739716720,19390,19390,19390,19390,0
20231024,174000,1739716720,19390,19390,19390,19390,0
20231024,173900,1739716720,19390,19390,19390,19390,0
20231024,173800,1739716720,19390,19390,19390,19390,0
20231024,173700,1739716720,19390,19390,19390,19390,0
20231024,173600,1739716720,19390,19390,19390,19390,0
20231024,173500,1739716720,19390,19390,19390,19390,0
20231024,173400,1739716720,19390,19390,19390,19390,0
20231024,173300,1739716720,19390,19390,19390,19390,0
20231024,173200,1739716720,19390,19390,19390,19390,0
20231024,173100,1739716720,19390,19390,19390,19390,0
20231024,173000,1739716720,19390,19390,19390,19390,0
20231024,172900,1739716720,19390,19390,19390,19390,0
20231024,172800,1739716720,19390,19390,19390,19390,0
20231024,172700,1739716720,19390,19390,19390,19390,0
20231024,172600,1739716720,19390,19390,19390,19390,0
20231024,172500,1739716720,19390,19390,19390,19390,1458
20231024,172400,1739716720,19390,19390,19390,19390,0
20231024,172300,1739716720,19390,19390,19390,19390,0
20231024,172200,1739716720,19390,19390,19390,19390,0
20231024,172100,1739716720,19390,19390,19390,19390,0
20231024,172000,1739716720,19390,19390,19390,19390,0
20231024,171900,1739716720,19390,19390,19390,19390,0
20231024,171800,1739716720,19390,19390,19390,19390,0
20231024,171700,1739716720,19390,19390,19390,19390,0
20231024,171600,1739716720,19390,19390,19390,19390,0
20231024,171500,1739716720,19390,19390,19390,19390,0
20231024,171400,1739716720,19390,19390,19390,19390,0
20231024,171300,1739716720,19390,19390,19390,19390,0
20231024,171200,1739716720,19390,19390,19390,19390,0
20231024,171100,1739716720,19390,19390,19390,19390,0
20231024,171000,1739716720,19390,19390,19390,19390,0
20231024,170900,1739716720,19390,19390,19390,19390,0
20231024,170800,1739716720,19390,19390,19390,19390,0
20231024,170700,1739716720,19390,19390,19390,19390,0
20231024,170600,1739716720,19390,19390,19390,19390,0
20231024,170500,1739716720,19390,19390,19390,19390,0
20231024,170400,1739716720,19390,19390,19390,19390,0
20231024,170300,1739716720,19390,19390,19390,19390,0
20231024,170200,1739716720,19390,19390,19390,19390,0
20231024,170100,1739716720,19390,19390,19390,19390,0
20231024,170000,1739716720,19390,19390,19390,19390,0
20231024,165900,1739716720,19390,19390,19390,19390,0
20231024,165800,1739716720,19390,19390,19390,19390,0
20231024,165700,1739716720,19390,19390,19390,19390,0
20231024,165600,1739716720,19390,19390,19390,19390,0
20231024,165500,1739716720,19390,19390,19390,19390,1458
20231024,165400,1739716720,19390,19390,19390,19390,0
20231024,165300,1739716720,19390,19390,19390,19390,0
20231024,165200,1739716720,19390,19390,19390,19390,0
20231024,165100,1739716720,19390,19390,19390,19390,0
20231024,165000,1739716720,19390,19390,19390,19390,0
20231024,164900,1739716720,19390,19390,19390,19390,0
20231024,164800,1739716720,19390,19390,19390,19390,0
20231024,164700,1739716720,19390,19390,19390,19390,0
20231024,164600,1739716720,19390,19390,19390,19390,0
20231024,164500,1739716720,19390,19390,19390,19390,0
20231024,164400,1739716720,19390,19390,19390,19390,0
20231024,164300,1739716720,19390,19390,19390,19390,0
20231024,164200,1739716720,19390,19390,19390,19390,0
20231024,164100,1739716720,19390,19390,19390,19390,0
20231024,164000,1739716720,19390,19390,19390,19390,0
20231024,163900,1739716720,19390,19390,19390,19390,0
20231024,163800,1739716720,19390,19390,19390,19390,0
20231024,163700,1739716720,19390,19390,19390,19390,0
20231024,163600,1739716720,19390,19390,19390,19390,0
20231024,163500,1739716720,19390,19390,19390,19390,0
20231024,163400,1739716720,19390,19390,19390,19390,0
20231024,163300,1739716720,19390,19390,19390,19390,0
20231024,163200,1739716720,19390,19390,19390,19390,0
20231024,163100,1739716720,19390,19390,19390,19390,0
20231024,163000,1739716720,19390,19390,19390,19390,0
20231024,162900,1739716720,19390,19390,19390,19390,0
20231024,162800,1739716720,19390,19390,19390,19390,0
20231024,162700,1739716720,19390,19390,19390,19390,0
20231024,162600,1739716720,19390,19390,19390,19390,0
20231024,162500,1739716720,19390,19390,19390,19390,1458
20231024,162400,1739716720,19390,19390,19390,19390,0
20231024,162300,1739716720,19390,19390,19390,19390,0
20231024,162200,1739716720,19390,19390,19390,19390,0
20231024,162100,1739716720,19390,19390,19390,19390,0
20231024,162000,1739716720,19390,19390,19390,19390,0
20231024,161900,1739716720,19390,19390,19390,19390,0
20231024,161800,1739716720,19390,19390,19390,19390,0
20231024,161700,1739716720,19390,19390,19390,19390,0
20231024,161600,1739716720,19390,19390,19390,19390,0
20231024,161500,1739716720,19390,19390,19390,19390,0
20231024,161400,1739716720,19390,19390,19390,19390,0
20231024,161300,1739716720,19390,19390,19390,19390,0
20231024,161200,1739716720,19390,19390,19390,19390,0
20231024,161100,1739716720,19390,19390,19390,19390,0
20231024,161000,1739716720,19390,19390,19390,19390,0
20231024,160900,1739716720,19390,19390,19390,19390,0
20231024,160800,1739716720,19390,19390,19390,19390,0
20231024,160700,1739716720,19390,19390,19390,19390,0
20231024,160600,1739716720,19390,19390,19390,19390,0
20231024,160500,1739716720,19390,19390,19390,19390,0
20231024,160400,1739716720,19390,19390,19390,19390,0
20231024,160300,1739716720,19390,19390,19390,19390,0
20231024,160200,1739716720,19390,19390,19390,19390,0
20231024,160100,1739716720,19390,19390,19390,19390,0
20231024,160000,1739716720,19390,19390,19390,19390,0
20231024,155900,1739716720,19390,19390,19390,19390,0
20231024,155800,1739716720,19390,19390,19390,19390,0
20231024,155700,1739716720,19390,19390,19390,19390,0
20231024,155600,1739716720,19390,19390,19390,19390,0
20231024,155500,1739716720,19390,19390,19390,19390,1458
20231024,155400,1739716720,19390,19390,19390,19390,0
20231024,155300,1739716720,19390,19390,19390,19390,0
20231024,155200,1739716720,19390,19390,19390,19390,0
20231024,155100,1739716720,19390,19390,19390,19390,0
20231024,155000,1739716720,19390,19390,19390,19390,0
20231024,154900,1739716720,19390,19390,19390,19390,0
20231024,154800,1739716720,19390,19390,19390,19390,0
20231024,154700,1739716720,19390,19390,19390,19390,0
20231024,154600,1739716720,19390,19390,19390,19390,0
20231024,154500,1739716720,19390,19390,19390,19390,0
20231024,154400,1739716720,19390,19390,19390,19390,0
20231024,154300,1739716720,19390,19390,19390,19390,0
20231024,154200,1739716720,19390,19390,19390,19390,0
20231024,154100,1739716720,19390,19390,19390,19390,0
20231024,154000,1739716720,19390,19390,19390,19390,0
20231024,153900,1739716720,19390,19390,19390,19390,0
20231024,153800,1739716720,19390,19390,19390,19390,0
20231024,153700,1739716720,19390,19390,19390,19390,0
20231024,153600,1739716720,19390,19390,19390,19390,0
20231024,153500,1739716720,19390,19390,19390,19390,0
20231024,153400,1739716720,19390,19390,19390,19390,0
20231024,153300,1739716720,19390,19390,19390,19390,0
20231024,153200,1739716720,19390,19390,19390,19390,0
20231024,153100,1739716720,19390,19390,19390,19390,0
20231024,153000,1739716720,19390,19390,19390,19390,1458
20231024,152900,1711446100,19390,19390,19390,19390,0
20231024,152800,1711446100,19390,19390,19390,19390,0
20231024,152700,1711446100,19390,19390,19390,19390,0
20231024,152600,1711446100,19390,19390,19390,19390,0
20231024,152500,1711446100,19390,19390,19390,19390,0
20231024,152400,1711446100,19390,19390,19390,19390,0
20231024,152300,1711446100,19390,19390,19390,19390,0
20231024,152200,1711446100,19390,19390,19390,19390,0
20231024,152100,1711446100,19390,19390,19390,19390,0
20231024,152000,1711446100,19390,19390,19390,19390,0
20231024,151900,1711446100,19390,19380,19390,19370,110
20231024,151800,1709314750,19380,19380,19380,19380,71
20231024,151700,1707938770,19370,19370,19370,19370,40
20231024,151600,1707163970,19370,19370,19370,19370,26
20231024,151500,1706660350,19370,19370,19370,19370,41
20231024,151400,1705866180,19360,19370,19370,19360,164
20231024,151300,1702689510,19370,19370,19370,19370,50
20231024,151200,1701721010,19370,19370,19370,19370,0
20231024,151100,1701721010,19370,19350,19370,19350,273
20231024,151000,1696435010,19350,19350,19350,19350,106
20231024,150900,1694383910,19350,19330,19350,19320,1342
20231024,150800,1668431380,19330,19370,19370,19330,404
20231024,150700,1660616610,19370,19350,19370,19350,14
20231024,150600,1660345450,19370,19370,19370,19370,5
20231024,150500,1660248600,19350,19370,19370,19350,116
20231024,150400,1658003680,19370,19380,19380,19370,142
20231024,150300,1655253040,19370,19370,19370,19370,242
20231024,150200,1650565500,19370,19370,19370,19370,256
20231024,150100,1645606780,19370,19370,19370,19370,3
20231024,150000,1645548670,19330,19350,19400,19330,292
20231024,145900,1639901930,19400,19350,19400,19350,2
20231024,145800,1639863180,19400,19370,19400,19370,5
20231024,145700,1639766300,19370,19370,19370,19370,7
20231024,145600,1639630710,19370,19370,19370,19370,164
20231024,145500,1636454030,19400,19370,19400,19370,22
20231024,145400,1636027830,19370,19370,19370,19370,0
20231024,145300,1636027830,19370,19370,19370,19370,28
20231024,145200,1635485470,19370,19370,19370,19370,0
20231024,145100,1635485470,19370,19340,19370,19330,293
20231024,145000,1629818610,19340,19340,19340,19340,369
20231024,144900,1622682150,19340,19340,19340,19340,318
20231024,144800,1616532030,19350,19370,19370,19350,1180
20231024,144700,1593694650,19370,19380,19380,19370,100
20231024,144600,1591757620,19380,19380,19380,19380,0
20231024,144500,1591757620,19380,19380,19380,19380,100
20231024,144400,1589819620,19370,19420,19420,19370,120
20231024,144300,1587494220,19420,19420,19420,19420,5
20231024,144200,1587397120,19420,19420,19420,19420,0
20231024,144100,1587397120,19420,19420,19420,19420,10
20231024,144000,1587202920,19360,19360,19360,19360,5
20231024,143900,1587106120,19360,19400,19400,19360,426
20231024,143800,1578854160,19420,19380,19420,19380,159
20231024,143700,1575768000,19400,19400,19400,19400,0
20231024,143600,1575768000,19400,19400,19400,19400,225
20231024,143500,1571403000,19400,19400,19400,19400,0
20231024,143400,1571403000,19400,19400,19400,19400,0
20231024,143300,1571403000,19400,19400,19400,19400,1
20231024,143200,1571383600,19360,19360,19360,19360,50
20231024,143100,1570415600,19350,19350,19350,19350,0
20231024,143000,1570415600,19350,19360,19360,19350,582
20231024,142900,1559153780,19400,19380,19400,19380,20
20231024,142800,1558766100,19380,19380,19380,19380,26
20231024,142700,1558262220,19380,19400,19400,19380,31
20231024,142600,1557660840,19400,19400,19400,19400,3
20231024,142500,1557602640,19400,19400,19400,19400,41
20231024,142400,1556807240,19400,19380,19400,19380,25
20231024,142300,1556322600,19380,19360,19380,19360,77
20231024,142200,1554831420,19370,19370,19370,19370,89
20231024,142100,1553107490,19370,19370,19370,19370,3
20231024,142000,1553049380,19370,19380,19400,19370,984
20231024,141900,1533978620,19390,19330,19390,19330,389
20231024,141800,1526439460,19330,19350,19350,19330,49
20231024,141700,1525492270,19350,19350,19350,19350,0
20231024,141600,1525492270,19350,19350,19350,19350,3
20231024,141500,1525434220,19340,19340,19340,19340,17
20231024,141400,1525105440,19340,19340,19340,19340,0
20231024,141300,1525105440,19340,19350,19370,19330,151
20231024,141200,1522185440,19360,19290,19370,19290,874
20231024,141100,1505286690,19300,19260,19300,19260,3
20231024,141000,1505228870,19230,19230,19230,19230,0
20231024,140900,1505228870,19230,19260,19270,19230,790
20231024,140800,1490020040,19250,19250,19250,19250,0
20231024,140700,1490020040,19250,19250,19250,19250,0
20231024,140600,1490020040,19250,19300,19300,19250,270
20231024,140500,1484821140,19300,19300,19300,19300,0
20231024,140400,1484821140,19300,19300,19300,19300,38
20231024,140300,1484087740,19300,19300,19320,19300,329
20231024,140200,1477737880,19300,19300,19300,19300,0
20231024,140100,1477737880,19300,19300,19300,19300,5
20231024,140000,1477641380,19300,19300,19300,19300,35
20231024,135900,1476965880,19270,19270,19270,19270,5
20231024,135800,1476869530,19270,19270,19270,19270,25
20231024,135700,1476387780,19250,19270,19270,19250,91
20231024,135600,1474635860,19250,19250,19250,19250,0
20231024,135500,1474635860,19250,19260,19260,19250,150
20231024,135400,1471747860,19300,19300,19300,19300,8
20231024,135300,1471593460,19300,19300,19300,19300,0
20231024,135200,1471593460,19300,19300,19300,19300,43
20231024,135100,1470763560,19300,19300,19300,19300,0
20231024,135000,1470763560,19300,19300,19300,19300,93
20231024,134900,1468968660,19300,19280,19300,19280,223
20231024,134800,1464665910,19240,19240,19240,19240,100
20231024,134700,1462741910,19280,19280,19280,19280,32
20231024,134600,1462124950,19280,19270,19280,19270,102
20231024,134500,1460159370,19240,19240,19240,19240,2
20231024,134400,1460120890,19240,19240,19240,19240,0
20231024,134300,1460120890,19240,19240,19240,19240,0
20231024,134200,1460120890,19240,19240,19240,19240,0
20231024,134100,1460120890,19240,19240,19240,19240,55
20231024,134000,1459062690,19220,19220,19220,19220,6
20231024,133900,1458947370,19220,19220,19220,19220,0
20231024,133800,1458947370,19220,19220,19220,19220,0
20231024,133700,1458947370,19220,19230,19230,19220,30
20231024,133600,1458370600,19230,19260,19260,19230,115
20231024,133500,1456158790,19250,19250,19250,19250,0
20231024,133400,1456158790,19250,19250,19250,19250,0
20231024,133300,1456158790,19250,19250,19250,19250,26
20231024,133200,1455658290,19250,19250,19250,19250,4
20231024,133100,1455581290,19250,19250,19250,19250,0
20231024,133000,1455581290,19250,19250,19250,19250,0
20231024,132900,1455581290,19250,19250,19250,19250,2
20231024,132800,1455542790,19250,19250,19250,19250,14
20231024,132700,1455273290,19250,19250,19250,19250,4
20231024,132600,1455196290,19240,19240,19240,19240,0
20231024,132500,1455196290,19240,19260,19260,19240,5
20231024,132400,1455100030,19270,19270,19270,19270,0
20231024,132300,1455100030,19270,19270,19270,19270,0
20231024,132200,1455100030,19270,19270,19270,19270,55
20231024,132100,1454040180,19290,19290,19290,19290,3
20231024,132000,1453982310,19290,19290,19290,19290,0
20231024,131900,1453982310,19290,19290,19290,19290,0
20231024,131800,1453982310,19290,19290,19290,19290,53
20231024,131700,1452959940,19290,19290,19290,19290,10
20231024,131600,1452767040,19300,19300,19300,19300,0
20231024,131500,1452767040,19300,19300,19300,19300,0
20231024,131400,1452767040,19300,19300,19300,19300,0
20231024,131300,1452767040,19300,19300,19300,19300,1
20231024,131200,1452747740,19210,19210,19210,19210,0
20231024,131100,1452747740,19210,19230,19230,19210,350
20231024,131000,1446022240,19220,19220,19220,19220,0
20231024,130900,1446022240,19220,19220,19220,19220,0
20231024,130800,1446022240,19220,19220,19220,19220,0
20231024,130700,1446022240,19220,19230,19230,19220,300
20231024,130600,1440254920,19220,19220,19220,19220,0
20231024,130500,1440254920,19220,19220,19220,19220,3
20231024,130400,1440197260,19220,19230,19230,19220,50
20231024,130300,1439235980,19220,19220,19220,19220,0
20231024,130200,1439235980,19220,19220,19220,19220,0
20231024,130100,1439235980,19220,19220,19220,19220,0
20231024,130000,1439235980,19220,19220,19220,19220,0
20231024,125900,1439235980,19220,19260,19260,19220,415
20231024,125800,1431249250,19260,19260,19260,19260,0
20231024,125700,1431249250,19260,19300,19350,19260,164
20231024,125600,1428089900,19260,19260,19260,19260,125
20231024,125500,1425682400,19350,19350,19360,19350,154
20231024,125400,1422702490,19350,19340,19350,19250,1122
20231024,125300,1401069660,19350,19350,19350,19350,5
20231024,125200,1400972910,19350,19340,19350,19340,52
20231024,125100,1399967210,19340,19340,19350,19340,252
20231024,125000,1395091530,19340,19340,19340,19340,32
20231024,124900,1394472650,19340,19300,19340,19300,323
20231024,124800,1388235750,19290,19300,19300,19290,29
20231024,124700,1387676320,19340,19330,19340,19330,5
20231024,124600,1387579630,19300,19300,19300,19300,114
20231024,124500,1385379430,19300,19300,19300,19300,100
20231024,124400,1383449430,19350,19350,19350,19350,6
20231024,124300,1383333330,19350,19350,19350,19350,3
20231024,124200,1383275280,19350,19300,19350,19300,240
20231024,124100,1378641590,19350,19340,19350,19340,15
20231024,124000,1378351440,19350,19350,19350,19350,10
20231024,123900,1378157940,19350,19350,19350,19350,1
20231024,123800,1378138590,19350,19270,19350,19240,559
20231024,123700,1367361160,19260,19230,19260,19230,1629
20231024,123600,1336023190,19220,19220,19220,19220,288
20231024,123500,1330487830,19210,19210,19210,19210,66
20231024,123400,1329219970,19210,19210,19210,19210,309
20231024,123300,1323284080,19220,19220,19220,19220,0
20231024,123200,1323284080,19220,19220,19220,19220,0
20231024,123100,1323284080,19220,19220,19220,19220,1
20231024,123000,1323264860,19210,19210,19210,19210,0
20231024,122900,1323264860,19210,19210,19210,19210,1
20231024,122800,1323245650,19220,19220,19220,19220,0
20231024,122700,1323245650,19220,19220,19220,19220,0
20231024,122600,1323245650,19220,19220,19220,19220,0
20231024,122500,1323245650,19220,19210,19220,19210,12
20231024,122400,1323015030,19220,19220,19220,19220,0
20231024,122300,1323015030,19220,19210,19220,19210,353
20231024,122200,1316232890,19180,19200,19210,19180,302
20231024,122100,1310435140,19190,19190,19190,19190,14
20231024,122000,1310166480,19190,19190,19190,19180,36
20231024,121900,1309475740,19180,19180,19180,19180,0
20231024,121800,1309475740,19180,19180,19180,19180,0
20231024,121700,1309475740,19180,19200,19200,19180,122
20231024,121600,1307135220,19190,19190,19190,19190,0
20231024,121500,1307135220,19190,19190,19190,19190,40
20231024,121400,1306367620,19190,19180,19190,19180,160
20231024,121300,1303298220,19200,19200,19200,19200,83
20231024,121200,1301704620,19200,19200,19200,19200,0
20231024,121100,1301704620,19200,19200,19200,19200,22
20231024,121000,1301282220,19200,19180,19200,19180,100
20231024,120900,1299362380,19180,19180,19180,19180,11
20231024,120800,1299151400,19190,19190,19190,19190,10
20231024,120700,1298959500,19190,19190,19190,19190,12
20231024,120600,1298729220,19190,19190,19190,19190,1
20231024,120500,1298710030,19200,19200,19200,19200,0
20231024,120400,1298710030,19200,19200,19200,19200,50
20231024,120300,1297750030,19200,19200,19200,19200,1
20231024,120200,1297730830,19200,19200,19200,19200,1
20231024,120100,1297711630,19200,19200,19200,19190,93
20231024,120000,1295926490,19200,19200,19200,19200,3
20231024,115900,1295868890,19200,19200,19200,19200,0
20231024,115800,1295868890,19200,19200,19200,19200,0
20231024,115700,1295868890,19200,19200,19200,19200,0
20231024,115600,1295868890,19200,19200,19200,19200,11
20231024,115500,1295657690,19200,19200,19200,19200,2
20231024,115400,1295619290,19190,19190,19190,19190,1
20231024,115300,1295600100,19190,19190,19190,19190,1
20231024,115200,1295580910,19150,19150,19150,19150,0
20231024,115100,1295580910,19150,19150,19150,19150,0
20231024,115000,1295580910,19150,19150,19150,19150,0
20231024,114900,1295580910,19150,19150,19150,19150,1
20231024,114800,1295561760,19150,19150,19150,19150,0
20231024,114700,1295561760,19150,19150,19150,19150,1
20231024,114600,1295542610,19200,19160,19200,19160,400
20231024,114500,1287865510,19160,19160,19160,19160,3
20231024,114400,1287808030,19160,19160,19160,19160,30
20231024,114300,1287233230,19180,19180,19180,19180,3
20231024,114200,1287175690,19150,19150,19150,19150,50
20231024,114100,1286218190,19150,19150,19150,19150,19
20231024,114000,1285854340,19140,19180,19180,19140,102
20231024,113900,1283898060,19130,19130,19130,19130,0
20231024,113800,1283898060,19130,19130,19130,19130,1
20231024,113700,1283878930,19130,19130,19130,19130,10
20231024,113600,1283687630,19180,19180,19180,19180,0
20231024,113500,1283687630,19180,19180,19180,19180,1
20231024,113400,1283668450,19180,19180,19180,19180,0
20231024,113300,1283668450,19180,19180,19180,19180,498
20231024,113200,1274116810,19180,19180,19180,19180,26
20231024,113100,1273618130,19180,19180,19180,19180,46
20231024,113000,1272735850,19180,19180,19180,19180,0
20231024,112900,1272735850,19180,19180,19180,19180,10
20231024,112800,1272544050,19180,19140,19180,19140,1001
20231024,112700,1253359710,19120,19120,19120,19120,800
20231024,112600,1238063710,19120,19120,19120,19060,134
20231024,112500,1235501690,19050,19050,19050,19050,0
20231024,112400,1235501690,19050,19120,19120,19050,655
20231024,112300,1223011170,19140,19140,19140,19140,1
20231024,112200,1222992030,19090,19090,19090,19090,13
20231024,112100,1222743860,19090,19090,19090,19090,8
20231024,112000,1222591140,19080,19080,19080,19080,63
20231024,111900,1221389100,19080,19140,19140,19080,81
20231024,111800,1219841630,19140,19140,19140,19140,175
20231024,111700,1216492130,19140,19140,19140,19140,10
20231024,111600,1216300730,19140,19130,19140,19130,94
20231024,111500,1214501580,19110,19070,19110,19070,32
20231024,111400,1213890760,19070,19070,19070,19070,59
20231024,111300,1212765630,19060,19060,19060,19040,407
20231024,111200,1205014440,19050,19050,19050,19040,854
20231024,111100,1188745780,19050,19060,19060,19050,1023
20231024,111000,1169254310,19070,19080,19080,19070,802
20231024,110900,1153956940,19080,19090,19090,19080,875
20231024,110800,1137257490,19090,19100,19100,19090,445
20231024,110700,1128758240,19100,19120,19120,19100,280
20231024,110600,1123408100,19100,19100,19100,19100,0
20231024,110500,1123408100,19100,19100,19100,19100,0
20231024,110400,1123408100,19100,19100,19100,19100,27
20231024,110300,1122892400,19100,19100,19100,19100,0
20231024,110200,1122892400,19100,19100,19100,19100,50
20231024,110100,1121937400,19100,19110,19110,19100,351
20231024,110000,1115233240,19110,19110,19110,19110,0
20231024,105900,1115233240,19110,19100,19110,19100,4
20231024,105800,1115156810,19100,19110,19110,19100,25
20231024,105700,1114679290,19100,19100,19100,19100,0
20231024,105600,1114679290,19100,19120,19120,19100,15
20231024,105500,1114392650,19100,19100,19100,19100,0
20231024,105400,1114392650,19100,19100,19100,19100,544
20231024,105300,1104002250,19100,19110,19110,19100,275
20231024,105200,1098747310,19120,19120,19120,19120,37
20231024,105100,1098039870,19120,19120,19120,19120,0
20231024,105000,1098039870,19120,19130,19130,19120,212
20231024,104900,1093984560,19130,19130,19130,19130,204
20231024,104800,1090082040,19130,19120,19130,19120,37
20231024,104700,1089374570,19120,19120,19120,19120,20
20231024,104600,1088992170,19100,19100,19100,19100,177
20231024,104500,1085611470,19090,19100,19100,19090,356
20231024,104400,1078812020,19100,19120,19120,19100,940
20231024,104300,1060857450,19110,19130,19130,19110,64
20231024,104200,1059633400,19110,19120,19120,19110,300
20231024,104100,1053899270,19130,19130,19130,19130,0
20231024,104000,1053899270,19130,19170,19170,19130,11
20231024,103900,1053688440,19170,19170,19170,19170,0
20231024,103800,1053688440,19170,19170,19170,19170,10
20231024,103700,1053496740,19180,19180,19180,19180,1
20231024,103600,1053477560,19180,19160,19180,19160,903
20231024,103500,1036161380,19170,19170,19170,19170,0
20231024,103400,1036161380,19170,19170,19170,19170,26
20231024,103300,1035662960,19120,19100,19120,19070,503
20231024,103200,1026054020,19100,19070,19100,19070,90
20231024,103100,1024337420,19070,19100,19100,19070,31
20231024,103000,1023745950,19100,19070,19100,19070,323
20231024,102900,1017578840,19070,19080,19080,19070,500
20231024,102800,1008039380,19080,19100,19100,19080,302
20231024,102700,1002272940,19100,19100,19100,19090,251
20231024,102600,997479950,19100,19100,19100,19100,188
20231024,102500,993889150,19100,19100,19100,19100,12
20231024,102400,993659950,19110,19100,19110,19070,277
20231024,102300,988374560,19070,19110,19110,19070,462
20231024,102200,979561160,19120,19120,19120,19120,47
20231024,102100,978662520,19100,19100,19100,19080,819
20231024,102000,963029840,19100,19110,19120,19100,238
20231024,101900,958481670,19110,19110,19110,19100,276
20231024,101800,953208310,19110,19090,19110,19090,123
20231024,101700,950859780,19110,19080,19110,19080,3
20231024,101600,950802490,19100,19080,19100,19080,37
20231024,101500,950095950,19100,19100,19100,19080,73
20231024,101400,948702120,19100,19100,19100,19100,10
20231024,101300,948511120,19080,19080,19080,19080,100
20231024,101200,946603120,19080,19110,19110,19080,736
20231024,101100,932542860,19110,19110,19120,19110,390
20231024,101000,925087780,19110,19110,19110,19080,109
20231024,100900,923005990,19070,19100,19110,19070,180
20231024,100800,919568180,19110,19100,19110,19100,116
20231024,100700,917352080,19100,19060,19100,19060,328
20231024,100600,911088640,19050,19050,19060,19050,17
20231024,100500,910764780,19050,19100,19100,19040,4330
20231024,100400,828205850,19100,19110,19130,19100,945
20231024,100300,810149000,19120,19140,19140,19120,243
20231024,100200,805500440,19130,19150,19150,19130,690
20231024,100100,792299850,19150,19180,19180,19150,165
20231024,100000,789136650,19180,19180,19180,19180,1
20231024,095900,789117470,19150,19150,19150,19150,100
20231024,095800,787202470,19130,19110,19130,19110,14
20231024,095700,786934850,19150,19150,19150,19150,103
20231024,095600,784962400,19150,19150,19150,19100,118
20231024,095500,782705220,19150,19130,19150,19100,258
20231024,095400,777769770,19130,19100,19130,19100,24
20231024,095300,777310680,19100,19090,19100,19090,770
20231024,095200,762607650,19080,19180,19190,19070,7180
20231024,095100,625308770,19210,19180,19210,19180,564
20231024,095000,614490560,19180,19220,19220,19180,1870
20231024,094900,578599630,19220,19250,19250,19210,816
20231024,094800,562911290,19260,19260,19260,19260,94
20231024,094700,561100850,19260,19330,19330,19260,38
20231024,094600,560367990,19260,19330,19330,19250,251
20231024,094500,555533210,19350,19250,19350,19250,74
20231024,094400,554106710,19250,19280,19280,19250,1656
20231024,094300,522214340,19280,19300,19300,19260,1258
20231024,094200,497957400,19300,19300,19300,19300,279
20231024,094100,492572700,19280,19310,19310,19280,605
20231024,094000,480896970,19310,19320,19360,19310,101
20231024,093900,478945680,19300,19310,19310,19300,340
20231024,093800,472380690,19300,19360,19360,19300,255
20231024,093700,467457030,19360,19310,19360,19310,2
20231024,093600,467418360,19310,19310,19310,19310,4
20231024,093500,467341120,19310,19330,19330,19300,345
20231024,093400,460678730,19310,19320,19330,19290,732
20231024,093300,446549560,19320,19380,19400,19320,3544
20231024,093200,377929410,19370,19370,19370,19370,0
20231024,093100,377929410,19370,19380,19400,19370,164
20231024,093000,374751420,19400,19380,19400,19380,16
20231024,092900,374441240,19380,19400,19400,19380,22
20231024,092800,374014860,19400,19380,19400,19380,34
20231024,092700,373355920,19380,19340,19380,19330,22
20231024,092600,372930390,19380,19380,19380,19340,666
20231024,092500,360026460,19400,19350,19400,19340,235
20231024,092400,355476860,19340,19400,19400,19330,457
20231024,092300,346640580,19380,19380,19380,19380,0
20231024,092200,346640580,19380,19380,19380,19380,0
20231024,092100,346640580,19380,19380,19380,19380,51
20231024,092000,345652200,19380,19300,19380,19300,163
20231024,091900,342496500,19350,19300,19350,19300,346
20231024,091800,335817150,19300,19390,19390,19300,2879
20231024,091700,280159900,19400,19410,19410,19390,831
20231024,091600,264038460,19410,19410,19460,19410,529
20231024,091500,253770220,19410,19470,19470,19410,189
20231024,091400,250097350,19470,19460,19470,19410,197
20231024,091300,246268240,19460,19460,19460,19450,209
20231024,091200,242201700,19450,19450,19450,19400,423
20231024,091100,233974510,19450,19400,19450,19400,444
20231024,091000,225350970,19400,19380,19400,19380,81
20231024,090900,223781170,19380,19410,19440,19380,1143
20231024,090800,201614420,19420,19410,19440,19410,33
20231024,090700,200973820,19450,19360,19450,19360,515
20231024,090600,190992880,19360,19400,19400,19350,233
20231024,090500,186482370,19400,19450,19450,19310,2334
20231024,090400,141233430,19460,19500,19500,19460,950
20231024,090300,122720570,19570,19570,19570,19490,197
20231024,090200,118878690,19570,19520,19570,19500,1400
20231024,090100,91569450,19570,19520,19570,19500,1365
20231024,090000,64933920,19520,19520,19520,19510,3266
Reference in New Issue Copy Permalink