ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/339770/min/candle-20241024.csv

741 lines
39 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
20241024,211800,4642240670,10570,10570,10570,10570,6451
20241024,211700,4642240670,10570,10570,10570,10570,0
20241024,211600,4642240670,10570,10570,10570,10570,0
20241024,211500,4642240670,10570,10570,10570,10570,0
20241024,211400,4642240670,10570,10570,10570,10570,0
20241024,211300,4642240670,10570,10570,10570,10570,0
20241024,211200,4642240670,10570,10570,10570,10570,0
20241024,211100,4642240670,10570,10570,10570,10570,0
20241024,211000,4642240670,10570,10570,10570,10570,0
20241024,210900,4642240670,10570,10570,10570,10570,0
20241024,210800,4642240670,10570,10570,10570,10570,0
20241024,210700,4642240670,10570,10570,10570,10570,0
20241024,210600,4642240670,10570,10570,10570,10570,0
20241024,210500,4642240670,10570,10570,10570,10570,0
20241024,210400,4642240670,10570,10570,10570,10570,0
20241024,210300,4642240670,10570,10570,10570,10570,0
20241024,210200,4642240670,10570,10570,10570,10570,0
20241024,210100,4642240670,10570,10570,10570,10570,0
20241024,210000,4642240670,10570,10570,10570,10570,0
20241024,205900,4642240670,10570,10570,10570,10570,0
20241024,205800,4642240670,10570,10570,10570,10570,0
20241024,205700,4642240670,10570,10570,10570,10570,0
20241024,205600,4642240670,10570,10570,10570,10570,0
20241024,205500,4642240670,10570,10570,10570,10570,0
20241024,205400,4642240670,10570,10570,10570,10570,0
20241024,205300,4642240670,10570,10570,10570,10570,0
20241024,205200,4642240670,10570,10570,10570,10570,0
20241024,205100,4642240670,10570,10570,10570,10570,0
20241024,205000,4642240670,10570,10570,10570,10570,0
20241024,204900,4642240670,10570,10570,10570,10570,0
20241024,204800,4642240670,10570,10570,10570,10570,6451
20241024,204700,4642240670,10570,10570,10570,10570,0
20241024,204600,4642240670,10570,10570,10570,10570,0
20241024,204500,4642240670,10570,10570,10570,10570,0
20241024,204400,4642240670,10570,10570,10570,10570,0
20241024,204300,4642240670,10570,10570,10570,10570,0
20241024,204200,4642240670,10570,10570,10570,10570,0
20241024,204100,4642240670,10570,10570,10570,10570,0
20241024,204000,4642240670,10570,10570,10570,10570,0
20241024,203900,4642240670,10570,10570,10570,10570,0
20241024,203800,4642240670,10570,10570,10570,10570,0
20241024,203700,4642240670,10570,10570,10570,10570,0
20241024,203600,4642240670,10570,10570,10570,10570,0
20241024,203500,4642240670,10570,10570,10570,10570,0
20241024,203400,4642240670,10570,10570,10570,10570,0
20241024,203300,4642240670,10570,10570,10570,10570,0
20241024,203200,4642240670,10570,10570,10570,10570,0
20241024,203100,4642240670,10570,10570,10570,10570,0
20241024,203000,4642240670,10570,10570,10570,10570,0
20241024,202900,4642240670,10570,10570,10570,10570,0
20241024,202800,4642240670,10570,10570,10570,10570,0
20241024,202700,4642240670,10570,10570,10570,10570,0
20241024,202600,4642240670,10570,10570,10570,10570,0
20241024,202500,4642240670,10570,10570,10570,10570,0
20241024,202400,4642240670,10570,10570,10570,10570,0
20241024,202300,4642240670,10570,10570,10570,10570,0
20241024,202200,4642240670,10570,10570,10570,10570,0
20241024,202100,4642240670,10570,10570,10570,10570,0
20241024,202000,4642240670,10570,10570,10570,10570,0
20241024,201900,4642240670,10570,10570,10570,10570,0
20241024,201800,4642240670,10570,10570,10570,10570,6451
20241024,201700,4642240670,10570,10570,10570,10570,0
20241024,201600,4642240670,10570,10570,10570,10570,0
20241024,201500,4642240670,10570,10570,10570,10570,0
20241024,201400,4642240670,10570,10570,10570,10570,0
20241024,201300,4642240670,10570,10570,10570,10570,0
20241024,201200,4642240670,10570,10570,10570,10570,0
20241024,201100,4642240670,10570,10570,10570,10570,0
20241024,201000,4642240670,10570,10570,10570,10570,0
20241024,200900,4642240670,10570,10570,10570,10570,0
20241024,200800,4642240670,10570,10570,10570,10570,0
20241024,200700,4642240670,10570,10570,10570,10570,0
20241024,200600,4642240670,10570,10570,10570,10570,0
20241024,200500,4642240670,10570,10570,10570,10570,0
20241024,200400,4642240670,10570,10570,10570,10570,0
20241024,200300,4642240670,10570,10570,10570,10570,0
20241024,200200,4642240670,10570,10570,10570,10570,0
20241024,200100,4642240670,10570,10570,10570,10570,0
20241024,200000,4642240670,10570,10570,10570,10570,0
20241024,195900,4642240670,10570,10570,10570,10570,0
20241024,195800,4642240670,10570,10570,10570,10570,0
20241024,195700,4642240670,10570,10570,10570,10570,0
20241024,195600,4642240670,10570,10570,10570,10570,0
20241024,195500,4642240670,10570,10570,10570,10570,0
20241024,195400,4642240670,10570,10570,10570,10570,0
20241024,195300,4642240670,10570,10570,10570,10570,0
20241024,195200,4642240670,10570,10570,10570,10570,0
20241024,195100,4642240670,10570,10570,10570,10570,0
20241024,195000,4642240670,10570,10570,10570,10570,0
20241024,194900,4642240670,10570,10570,10570,10570,0
20241024,194800,4642240670,10570,10570,10570,10570,6451
20241024,194700,4642240670,10570,10570,10570,10570,0
20241024,194600,4642240670,10570,10570,10570,10570,0
20241024,194500,4642240670,10570,10570,10570,10570,0
20241024,194400,4642240670,10570,10570,10570,10570,0
20241024,194300,4642240670,10570,10570,10570,10570,0
20241024,194200,4642240670,10570,10570,10570,10570,0
20241024,194100,4642240670,10570,10570,10570,10570,0
20241024,194000,4642240670,10570,10570,10570,10570,0
20241024,193900,4642240670,10570,10570,10570,10570,0
20241024,193800,4642240670,10570,10570,10570,10570,0
20241024,193700,4642240670,10570,10570,10570,10570,0
20241024,193600,4642240670,10570,10570,10570,10570,0
20241024,193500,4642240670,10570,10570,10570,10570,0
20241024,193400,4642240670,10570,10570,10570,10570,0
20241024,193300,4642240670,10570,10570,10570,10570,0
20241024,193200,4642240670,10570,10570,10570,10570,0
20241024,193100,4642240670,10570,10570,10570,10570,0
20241024,193000,4642240670,10570,10570,10570,10570,0
20241024,192900,4642240670,10570,10570,10570,10570,0
20241024,192800,4642240670,10570,10570,10570,10570,0
20241024,192700,4642240670,10570,10570,10570,10570,0
20241024,192600,4642240670,10570,10570,10570,10570,0
20241024,192500,4642240670,10570,10570,10570,10570,0
20241024,192400,4642240670,10570,10570,10570,10570,0
20241024,192300,4642240670,10570,10570,10570,10570,0
20241024,192200,4642240670,10570,10570,10570,10570,0
20241024,192100,4642240670,10570,10570,10570,10570,0
20241024,192000,4642240670,10570,10570,10570,10570,0
20241024,191900,4642240670,10570,10570,10570,10570,0
20241024,191800,4642240670,10570,10570,10570,10570,6451
20241024,191700,4642240670,10570,10570,10570,10570,0
20241024,191600,4642240670,10570,10570,10570,10570,0
20241024,191500,4642240670,10570,10570,10570,10570,0
20241024,191400,4642240670,10570,10570,10570,10570,0
20241024,191300,4642240670,10570,10570,10570,10570,0
20241024,191200,4642240670,10570,10570,10570,10570,0
20241024,191100,4642240670,10570,10570,10570,10570,0
20241024,191000,4642240670,10570,10570,10570,10570,0
20241024,190900,4642240670,10570,10570,10570,10570,0
20241024,190800,4642240670,10570,10570,10570,10570,0
20241024,190700,4642240670,10570,10570,10570,10570,0
20241024,190600,4642240670,10570,10570,10570,10570,0
20241024,190500,4642240670,10570,10570,10570,10570,0
20241024,190400,4642240670,10570,10570,10570,10570,0
20241024,190300,4642240670,10570,10570,10570,10570,0
20241024,190200,4642240670,10570,10570,10570,10570,0
20241024,190100,4642240670,10570,10570,10570,10570,0
20241024,190000,4642240670,10570,10570,10570,10570,0
20241024,185900,4642240670,10570,10570,10570,10570,0
20241024,185800,4642240670,10570,10570,10570,10570,0
20241024,185700,4642240670,10570,10570,10570,10570,0
20241024,185600,4642240670,10570,10570,10570,10570,0
20241024,185500,4642240670,10570,10570,10570,10570,0
20241024,185400,4642240670,10570,10570,10570,10570,0
20241024,185300,4642240670,10570,10570,10570,10570,0
20241024,185200,4642240670,10570,10570,10570,10570,0
20241024,185100,4642240670,10570,10570,10570,10570,0
20241024,185000,4642240670,10570,10570,10570,10570,0
20241024,184900,4642240670,10570,10570,10570,10570,0
20241024,184800,4642240670,10570,10570,10570,10570,6451
20241024,184700,4642240670,10570,10570,10570,10570,0
20241024,184600,4642240670,10570,10570,10570,10570,0
20241024,184500,4642240670,10570,10570,10570,10570,0
20241024,184400,4642240670,10570,10570,10570,10570,0
20241024,184300,4642240670,10570,10570,10570,10570,0
20241024,184200,4642240670,10570,10570,10570,10570,0
20241024,184100,4642240670,10570,10570,10570,10570,0
20241024,184000,4642240670,10570,10570,10570,10570,0
20241024,183900,4642240670,10570,10570,10570,10570,0
20241024,183800,4642240670,10570,10570,10570,10570,0
20241024,183700,4642240670,10570,10570,10570,10570,0
20241024,183600,4642240670,10570,10570,10570,10570,0
20241024,183500,4642240670,10570,10570,10570,10570,0
20241024,183400,4642240670,10570,10570,10570,10570,0
20241024,183300,4642240670,10570,10570,10570,10570,0
20241024,183200,4642240670,10570,10570,10570,10570,0
20241024,183100,4642240670,10570,10570,10570,10570,0
20241024,183000,4642240670,10570,10570,10570,10570,0
20241024,182900,4642240670,10570,10570,10570,10570,0
20241024,182800,4642240670,10570,10570,10570,10570,0
20241024,182700,4642240670,10570,10570,10570,10570,0
20241024,182600,4642240670,10570,10570,10570,10570,0
20241024,182500,4642240670,10570,10570,10570,10570,0
20241024,182400,4642240670,10570,10570,10570,10570,0
20241024,182300,4642240670,10570,10570,10570,10570,0
20241024,182200,4642240670,10570,10570,10570,10570,0
20241024,182100,4642240670,10570,10570,10570,10570,0
20241024,182000,4642240670,10570,10570,10570,10570,0
20241024,181900,4642240670,10570,10570,10570,10570,0
20241024,181800,4642240670,10570,10570,10570,10570,6451
20241024,181700,4642240670,10570,10570,10570,10570,0
20241024,181600,4642240670,10570,10570,10570,10570,0
20241024,181500,4642240670,10570,10570,10570,10570,0
20241024,181400,4642240670,10570,10570,10570,10570,0
20241024,181300,4642240670,10570,10570,10570,10570,0
20241024,181200,4642240670,10570,10570,10570,10570,0
20241024,181100,4642240670,10570,10570,10570,10570,0
20241024,181000,4642240670,10570,10570,10570,10570,0
20241024,180900,4642240670,10570,10570,10570,10570,0
20241024,180800,4642240670,10570,10570,10570,10570,0
20241024,180700,4642240670,10570,10570,10570,10570,0
20241024,180600,4642240670,10570,10570,10570,10570,0
20241024,180500,4642240670,10570,10570,10570,10570,0
20241024,180400,4642240670,10570,10570,10570,10570,0
20241024,180300,4642240670,10570,10570,10570,10570,0
20241024,180200,4642240670,10570,10570,10570,10570,0
20241024,180100,4642240670,10570,10570,10570,10570,0
20241024,180000,4642240670,10570,10570,10570,10570,0
20241024,175900,4642240670,10570,10570,10570,10570,0
20241024,175800,4642240670,10570,10570,10570,10570,0
20241024,175700,4642240670,10570,10570,10570,10570,0
20241024,175600,4642240670,10570,10570,10570,10570,0
20241024,175500,4642240670,10570,10570,10570,10570,0
20241024,175400,4642240670,10570,10570,10570,10570,0
20241024,175300,4642240670,10570,10570,10570,10570,0
20241024,175200,4642240670,10570,10570,10570,10570,0
20241024,175100,4642240670,10570,10570,10570,10570,0
20241024,175000,4642240670,10570,10570,10570,10570,0
20241024,174900,4642240670,10570,10570,10570,10570,0
20241024,174800,4642240670,10570,10570,10570,10570,6451
20241024,174700,4642240670,10570,10570,10570,10570,0
20241024,174600,4642240670,10570,10570,10570,10570,0
20241024,174500,4642240670,10570,10570,10570,10570,0
20241024,174400,4642240670,10570,10570,10570,10570,0
20241024,174300,4642240670,10570,10570,10570,10570,0
20241024,174200,4642240670,10570,10570,10570,10570,0
20241024,174100,4642240670,10570,10570,10570,10570,0
20241024,174000,4642240670,10570,10570,10570,10570,0
20241024,173900,4642240670,10570,10570,10570,10570,0
20241024,173800,4642240670,10570,10570,10570,10570,0
20241024,173700,4642240670,10570,10570,10570,10570,0
20241024,173600,4642240670,10570,10570,10570,10570,0
20241024,173500,4642240670,10570,10570,10570,10570,0
20241024,173400,4642240670,10570,10570,10570,10570,0
20241024,173300,4642240670,10570,10570,10570,10570,0
20241024,173200,4642240670,10570,10570,10570,10570,0
20241024,173100,4642240670,10570,10570,10570,10570,0
20241024,173000,4642240670,10570,10570,10570,10570,0
20241024,172900,4642240670,10570,10570,10570,10570,0
20241024,172800,4642240670,10570,10570,10570,10570,0
20241024,172700,4642240670,10570,10570,10570,10570,0
20241024,172600,4642240670,10570,10570,10570,10570,0
20241024,172500,4642240670,10570,10570,10570,10570,0
20241024,172400,4642240670,10570,10570,10570,10570,0
20241024,172300,4642240670,10570,10570,10570,10570,0
20241024,172200,4642240670,10570,10570,10570,10570,0
20241024,172100,4642240670,10570,10570,10570,10570,0
20241024,172000,4642240670,10570,10570,10570,10570,0
20241024,171900,4642240670,10570,10570,10570,10570,0
20241024,171800,4642240670,10570,10570,10570,10570,6451
20241024,171700,4642240670,10570,10570,10570,10570,0
20241024,171600,4642240670,10570,10570,10570,10570,0
20241024,171500,4642240670,10570,10570,10570,10570,0
20241024,171400,4642240670,10570,10570,10570,10570,0
20241024,171300,4642240670,10570,10570,10570,10570,0
20241024,171200,4642240670,10570,10570,10570,10570,0
20241024,171100,4642240670,10570,10570,10570,10570,0
20241024,171000,4642240670,10570,10570,10570,10570,0
20241024,170900,4642240670,10570,10570,10570,10570,0
20241024,170800,4642240670,10570,10570,10570,10570,0
20241024,170700,4642240670,10570,10570,10570,10570,0
20241024,170600,4642240670,10570,10570,10570,10570,0
20241024,170500,4642240670,10570,10570,10570,10570,0
20241024,170400,4642240670,10570,10570,10570,10570,0
20241024,170300,4642240670,10570,10570,10570,10570,0
20241024,170200,4642240670,10570,10570,10570,10570,0
20241024,170100,4642240670,10570,10570,10570,10570,0
20241024,170000,4642240670,10570,10570,10570,10570,0
20241024,165900,4642240670,10570,10570,10570,10570,0
20241024,165800,4642240670,10570,10570,10570,10570,0
20241024,165700,4642240670,10570,10570,10570,10570,0
20241024,165600,4642240670,10570,10570,10570,10570,0
20241024,165500,4642240670,10570,10570,10570,10570,0
20241024,165400,4642240670,10570,10570,10570,10570,0
20241024,165300,4642240670,10570,10570,10570,10570,0
20241024,165200,4642240670,10570,10570,10570,10570,0
20241024,165100,4642240670,10570,10570,10570,10570,0
20241024,165000,4642240670,10570,10570,10570,10570,0
20241024,164900,4642240670,10570,10570,10570,10570,0
20241024,164800,4642240670,10570,10570,10570,10570,6451
20241024,164700,4642240670,10570,10570,10570,10570,0
20241024,164600,4642240670,10570,10570,10570,10570,0
20241024,164500,4642240670,10570,10570,10570,10570,0
20241024,164400,4642240670,10570,10570,10570,10570,0
20241024,164300,4642240670,10570,10570,10570,10570,0
20241024,164200,4642240670,10570,10570,10570,10570,0
20241024,164100,4642240670,10570,10570,10570,10570,0
20241024,164000,4642240670,10570,10570,10570,10570,0
20241024,163900,4642240670,10570,10570,10570,10570,0
20241024,163800,4642240670,10570,10570,10570,10570,0
20241024,163700,4642240670,10570,10570,10570,10570,0
20241024,163600,4642240670,10570,10570,10570,10570,0
20241024,163500,4642240670,10570,10570,10570,10570,0
20241024,163400,4642240670,10570,10570,10570,10570,0
20241024,163300,4642240670,10570,10570,10570,10570,0
20241024,163200,4642240670,10570,10570,10570,10570,0
20241024,163100,4642240670,10570,10570,10570,10570,0
20241024,163000,4642240670,10570,10570,10570,10570,0
20241024,162900,4642240670,10570,10570,10570,10570,0
20241024,162800,4642240670,10570,10570,10570,10570,0
20241024,162700,4642240670,10570,10570,10570,10570,0
20241024,162600,4642240670,10570,10570,10570,10570,0
20241024,162500,4642240670,10570,10570,10570,10570,0
20241024,162400,4642240670,10570,10570,10570,10570,0
20241024,162300,4642240670,10570,10570,10570,10570,0
20241024,162200,4642240670,10570,10570,10570,10570,0
20241024,162100,4642240670,10570,10570,10570,10570,0
20241024,162000,4642240670,10570,10570,10570,10570,0
20241024,161900,4642240670,10570,10570,10570,10570,0
20241024,161800,4642240670,10570,10570,10570,10570,6451
20241024,161700,4642240670,10570,10570,10570,10570,0
20241024,161600,4642240670,10570,10570,10570,10570,0
20241024,161500,4642240670,10570,10570,10570,10570,0
20241024,161400,4642240670,10570,10570,10570,10570,0
20241024,161300,4642240670,10570,10570,10570,10570,0
20241024,161200,4642240670,10570,10570,10570,10570,0
20241024,161100,4642240670,10570,10570,10570,10570,0
20241024,161000,4642240670,10570,10570,10570,10570,0
20241024,160900,4642240670,10570,10570,10570,10570,0
20241024,160800,4642240670,10570,10570,10570,10570,0
20241024,160700,4642240670,10570,10570,10570,10570,0
20241024,160600,4642240670,10570,10570,10570,10570,0
20241024,160500,4642240670,10570,10570,10570,10570,0
20241024,160400,4642240670,10570,10570,10570,10570,0
20241024,160300,4642240670,10570,10570,10570,10570,0
20241024,160200,4642240670,10570,10570,10570,10570,0
20241024,160100,4642240670,10570,10570,10570,10570,0
20241024,160000,4642240670,10570,10570,10570,10570,0
20241024,155900,4642240670,10570,10570,10570,10570,0
20241024,155800,4642240670,10570,10570,10570,10570,0
20241024,155700,4642240670,10570,10570,10570,10570,0
20241024,155600,4642240670,10570,10570,10570,10570,0
20241024,155500,4642240670,10570,10570,10570,10570,0
20241024,155400,4642240670,10570,10570,10570,10570,0
20241024,155300,4642240670,10570,10570,10570,10570,0
20241024,155200,4642240670,10570,10570,10570,10570,0
20241024,155100,4642240670,10570,10570,10570,10570,0
20241024,155000,4642240670,10570,10570,10570,10570,0
20241024,154900,4642240670,10570,10570,10570,10570,0
20241024,154800,4642240670,10570,10570,10570,10570,6451
20241024,154700,4642240670,10570,10570,10570,10570,0
20241024,154600,4642240670,10570,10570,10570,10570,0
20241024,154500,4642240670,10570,10570,10570,10570,0
20241024,154400,4642240670,10570,10570,10570,10570,0
20241024,154300,4642240670,10570,10570,10570,10570,0
20241024,154200,4642240670,10570,10570,10570,10570,0
20241024,154100,4642240670,10570,10570,10570,10570,0
20241024,154000,4642240670,10570,10570,10570,10570,0
20241024,153900,4642240670,10570,10570,10570,10570,0
20241024,153800,4642240670,10570,10570,10570,10570,0
20241024,153700,4642240670,10570,10570,10570,10570,0
20241024,153600,4642240670,10570,10570,10570,10570,0
20241024,153500,4642240670,10570,10570,10570,10570,0
20241024,153400,4642240670,10570,10570,10570,10570,0
20241024,153300,4642240670,10570,10570,10570,10570,0
20241024,153200,4642240670,10570,10570,10570,10570,0
20241024,153100,4642240670,10570,10570,10570,10570,0
20241024,153000,4642240670,10570,10570,10570,10570,6451
20241024,152900,4574053600,10620,10620,10620,10620,0
20241024,152800,4574053600,10620,10620,10620,10620,0
20241024,152700,4574053600,10620,10620,10620,10620,0
20241024,152600,4574053600,10620,10620,10620,10620,0
20241024,152500,4574053600,10620,10620,10620,10620,0
20241024,152400,4574053600,10620,10620,10620,10620,0
20241024,152300,4574053600,10620,10620,10620,10620,0
20241024,152200,4574053600,10620,10620,10620,10620,0
20241024,152100,4574053600,10620,10620,10620,10620,0
20241024,152000,4574053600,10620,10620,10620,10620,0
20241024,151900,4574053600,10620,10610,10640,10600,1809
20241024,151800,4554838800,10600,10600,10610,10590,822
20241024,151700,4546127560,10600,10610,10620,10600,1875
20241024,151600,4526251510,10610,10640,10640,10610,613
20241024,151500,4519744390,10640,10640,10650,10620,854
20241024,151400,4510663650,10640,10630,10650,10630,395
20241024,151300,4506460880,10640,10630,10650,10610,2127
20241024,151200,4483830270,10630,10600,10630,10600,68
20241024,151100,4483108700,10600,10620,10620,10600,613
20241024,151000,4476608840,10620,10600,10630,10600,1516
20241024,150900,4460509120,10600,10590,10620,10580,1233
20241024,150800,4447429920,10600,10560,10600,10560,198
20241024,150700,4445335590,10600,10560,10600,10560,1240
20241024,150600,4432193400,10570,10540,10620,10540,3219
20241024,150500,4398185080,10530,10510,10530,10510,80
20241024,150400,4397343850,10510,10520,10540,10510,34
20241024,150300,4396986140,10510,10500,10510,10490,621
20241024,150200,4390463470,10500,10520,10530,10500,2109
20241024,150100,4368302750,10520,10510,10530,10500,1682
20241024,150000,4350620340,10530,10480,10530,10480,1067
20241024,145900,4339395450,10480,10500,10500,10480,170
20241024,145800,4337612510,10500,10500,10500,10490,7
20241024,145700,4337539020,10490,10500,10500,10490,284
20241024,145600,4334557380,10500,10500,10510,10490,428
20241024,145500,4330064570,10500,10510,10510,10490,209
20241024,145400,4327870800,10500,10500,10500,10500,10
20241024,145300,4327765800,10530,10500,10530,10500,131
20241024,145200,4326389440,10530,10520,10530,10520,20
20241024,145100,4326178870,10510,10520,10520,10490,448
20241024,145000,4321473670,10520,10510,10520,10510,91
20241024,144900,4320517240,10500,10510,10530,10490,924
20241024,144800,4310788950,10510,10470,10510,10460,1635
20241024,144700,4293619110,10470,10450,10470,10450,292
20241024,144600,4290564980,10440,10450,10450,10440,120
20241024,144500,4289312160,10460,10460,10460,10460,124
20241024,144400,4288015120,10460,10460,10460,10460,0
20241024,144300,4288015120,10460,10460,10460,10460,11
20241024,144200,4287900060,10450,10450,10450,10450,58
20241024,144100,4287293960,10450,10450,10450,10430,15
20241024,144000,4287137230,10460,10450,10460,10450,130
20241024,143900,4285777560,10460,10470,10470,10450,53
20241024,143800,4285223020,10470,10460,10470,10460,357
20241024,143700,4281485910,10450,10470,10470,10450,38
20241024,143600,4281088280,10470,10460,10470,10460,196
20241024,143500,4279037920,10450,10450,10450,10440,185
20241024,143400,4277104860,10450,10460,10460,10450,109
20241024,143300,4275965770,10460,10450,10460,10450,96
20241024,143200,4274961940,10440,10480,10480,10400,3400
20241024,143100,4239408080,10490,10520,10520,10490,764
20241024,143000,4231387190,10520,10520,10540,10520,33
20241024,142900,4231039630,10520,10500,10530,10500,467
20241024,142800,4226127110,10470,10470,10500,10470,133
20241024,142700,4224731510,10470,10460,10470,10460,122
20241024,142600,4223454180,10460,10480,10480,10450,986
20241024,142500,4213134200,10470,10510,10510,10470,330
20241024,142400,4209676340,10510,10510,10510,10500,505
20241024,142300,4204369330,10510,10510,10510,10510,601
20241024,142200,4198052820,10510,10550,10550,10500,1261
20241024,142100,4184799740,10530,10540,10550,10530,473
20241024,142000,4179817770,10550,10530,10550,10520,1409
20241024,141900,4164972730,10530,10550,10550,10530,1206
20241024,141800,4152265050,10550,10590,10590,10550,1354
20241024,141700,4137949830,10630,10600,10630,10580,1051
20241024,141600,4126816550,10580,10700,10700,10580,1477
20241024,141500,4111108620,10700,10660,10700,10660,3262
20241024,141400,4076248730,10690,10620,10700,10600,3983
20241024,141300,4033834710,10610,10660,10690,10600,4784
20241024,141200,3982899420,10650,10680,10700,10630,4159
20241024,141100,3938519520,10700,10650,10700,10630,3616
20241024,141000,3899874030,10690,10640,10690,10600,3759
20241024,140900,3859778430,10650,10540,10650,10540,2034
20241024,140800,3838190240,10550,10510,10550,10510,752
20241024,140700,3830275520,10500,10490,10500,10490,119
20241024,140600,3829026540,10490,10490,10500,10470,393
20241024,140500,3824905780,10490,10480,10490,10480,168
20241024,140400,3823143920,10490,10480,10490,10480,188
20241024,140300,3821172450,10480,10480,10480,10480,122
20241024,140200,3819893890,10490,10520,10520,10480,1343
20241024,140100,3805810270,10520,10510,10560,10370,10799
20241024,140000,3692240150,10510,10520,10520,10500,3595
20241024,135900,3654457730,10520,10540,10540,10520,562
20241024,135800,3648538570,10540,10540,10540,10530,120
20241024,135700,3647273820,10540,10540,10540,10530,309
20241024,135600,3644017510,10530,10540,10540,10530,164
20241024,135500,3642289040,10540,10530,10540,10530,242
20241024,135400,3639738950,10530,10540,10540,10530,68
20241024,135300,3639022800,10530,10540,10550,10530,161
20241024,135200,3637324740,10540,10560,10560,10520,555
20241024,135100,3631471890,10560,10590,10600,10560,491
20241024,135000,3626275980,10590,10590,10600,10580,1611
20241024,134900,3609213890,10590,10560,10590,10560,1512
20241024,134800,3593215440,10570,10510,10570,10510,1036
20241024,134700,3582299180,10510,10490,10510,10490,233
20241024,134600,3579854130,10490,10480,10500,10480,870
20241024,134500,3570725700,10460,10480,10490,10460,1289
20241024,134400,3557223420,10480,10480,10480,10470,317
20241024,134300,3553902450,10470,10500,10520,10470,3371
20241024,134200,3518516100,10510,10520,10540,10490,1150
20241024,134100,3506426530,10540,10500,10550,10500,2281
20241024,134000,3482416450,10500,10490,10500,10490,287
20241024,133900,3479404160,10480,10480,10480,10480,216
20241024,133800,3477140480,10490,10480,10490,10480,175
20241024,133700,3475305250,10480,10490,10490,10480,376
20241024,133600,3471362300,10490,10500,10500,10490,505
20241024,133500,3466062130,10510,10510,10510,10500,277
20241024,133400,3463151900,10500,10490,10520,10480,848
20241024,133300,3454242910,10490,10470,10520,10470,7119
20241024,133200,3379539080,10470,10430,10470,10430,1208
20241024,133100,3366907350,10430,10430,10440,10430,3840
20241024,133000,3326854300,10430,10420,10430,10420,1343
20241024,132900,3312852640,10410,10430,10430,10410,145
20241024,132800,3311341940,10430,10410,10430,10410,1415
20241024,132700,3296587700,10420,10410,10420,10400,549
20241024,132600,3290873640,10410,10410,10420,10410,189
20241024,132500,3288904900,10410,10420,10420,10410,359
20241024,132400,3285164700,10420,10430,10430,10420,125
20241024,132300,3283860980,10420,10430,10430,10410,227
20241024,132200,3281494410,10430,10410,10430,10410,117
20241024,132100,3280276000,10420,10410,10420,10390,1067
20241024,132000,3269180320,10410,10410,10410,10400,107
20241024,131900,3268066540,10400,10400,10400,10400,89
20241024,131800,3267140940,10390,10380,10390,10380,225
20241024,131700,3264803410,10380,10370,10380,10370,80
20241024,131600,3263973160,10360,10360,10370,10360,579
20241024,131500,3257974610,10340,10390,10390,10340,465
20241024,131400,3253155860,10400,10410,10410,10400,138
20241024,131300,3251719440,10410,10410,10420,10410,210
20241024,131200,3249532110,10410,10420,10440,10410,306
20241024,131100,3246340320,10420,10410,10420,10410,261
20241024,131000,3243623210,10400,10410,10410,10400,264
20241024,130900,3240875070,10410,10400,10420,10390,2052
20241024,130800,3219499350,10400,10410,10410,10400,157
20241024,130700,3217865320,10410,10410,10410,10390,258
20241024,130600,3215179660,10410,10430,10430,10410,130
20241024,130500,3213826060,10440,10410,10440,10410,280
20241024,130400,3210905250,10410,10400,10410,10400,31
20241024,130300,3210582740,10400,10400,10400,10390,388
20241024,130200,3206548490,10390,10350,10390,10350,487
20241024,130100,3201499280,10350,10370,10370,10350,394
20241024,130000,3197416550,10360,10350,10360,10350,87
20241024,125900,3196515340,10360,10370,10370,10360,525
20241024,125800,3191072800,10360,10380,10380,10360,577
20241024,125700,3185091880,10380,10400,10400,10380,616
20241024,125600,3178691900,10400,10430,10430,10400,858
20241024,125500,3169754990,10430,10430,10440,10430,256
20241024,125400,3167083680,10420,10430,10440,10420,200
20241024,125300,3164996530,10430,10430,10430,10420,1062
20241024,125200,3153920350,10430,10460,10460,10430,304
20241024,125100,3150744960,10460,10430,10460,10430,577
20241024,125000,3144715570,10440,10430,10440,10420,652
20241024,124900,3137916260,10430,10420,10430,10420,422
20241024,124800,3133517800,10430,10440,10500,10430,3159
20241024,124700,3100454150,10440,10420,10450,10420,375
20241024,124600,3096540930,10420,10410,10420,10410,765
20241024,124500,3088574300,10400,10390,10400,10390,58
20241024,124400,3087971200,10380,10400,10410,10380,318
20241024,124300,3084663850,10400,10410,10410,10400,61
20241024,124200,3084029430,10400,10380,10400,10360,819
20241024,124100,3075526590,10370,10390,10400,10370,1060
20241024,124000,3064521940,10380,10450,10460,10380,1888
20241024,123900,3044851590,10460,10450,10460,10450,5
20241024,123800,3044799320,10440,10410,10440,10410,251
20241024,123700,3042181230,10420,10430,10430,10420,71
20241024,123600,3041440810,10400,10390,10410,10390,379
20241024,123500,3037500130,10370,10370,10380,10360,1130
20241024,123400,3025780730,10360,10410,10410,10360,520
20241024,123300,3020380580,10410,10470,10470,10410,1375
20241024,123200,3006026310,10470,10540,10570,10470,2792
20241024,123100,2976644670,10540,10460,10540,10450,2046
20241024,123000,2955135050,10450,10440,10450,10440,266
20241024,122900,2952357870,10440,10440,10450,10430,677
20241024,122800,2945290950,10440,10370,10510,10340,3503
20241024,122700,2908689690,10370,10390,10390,10350,1015
20241024,122600,2898154180,10380,10380,10390,10380,457
20241024,122500,2893409120,10380,10390,10410,10380,876
20241024,122400,2884313110,10380,10430,10430,10380,2471
20241024,122300,2858624720,10440,10440,10460,10440,308
20241024,122200,2855404860,10430,10460,10460,10430,279
20241024,122100,2852488310,10450,10460,10460,10430,518
20241024,122000,2847074520,10460,10410,10470,10400,1245
20241024,121900,2834064520,10400,10400,10420,10400,385
20241024,121800,2830056840,10400,10390,10400,10390,52
20241024,121700,2829516270,10420,10410,10420,10380,2071
20241024,121600,2808011000,10410,10420,10440,10390,2730
20241024,121500,2779560330,10430,10430,10430,10420,571
20241024,121400,2773605300,10420,10420,10450,10410,1084
20241024,121300,2762305560,10400,10410,10420,10400,190
20241024,121200,2760326370,10420,10410,10420,10400,393
20241024,121100,2756237070,10410,10430,10430,10410,653
20241024,121000,2749433490,10430,10430,10470,10430,1333
20241024,120900,2735526510,10440,10370,10470,10370,1630
20241024,120800,2718528660,10360,10440,10440,10340,3018
20241024,120700,2687195110,10440,10430,10460,10410,1941
20241024,120600,2666973620,10430,10440,10500,10420,2458
20241024,120500,2641278790,10440,10650,10690,10320,14230
20241024,120400,2491058540,10650,10300,10650,10300,16159
20241024,120300,2322261890,10300,10260,10300,10250,1335
20241024,120200,2308555460,10250,10230,10300,10230,4051
20241024,120100,2266982340,10230,10270,10270,10220,2483
20241024,120000,2241544190,10270,10360,10400,10260,3927
20241024,115900,2201105540,10350,10320,10470,10310,11358
20241024,115800,2083029090,10370,10350,10520,10290,11091
20241024,115700,1967710110,10380,10310,10720,10310,20646
20241024,115600,1751879100,10300,10240,10800,10230,30143
20241024,115500,1438026820,10230,10220,10240,10220,381
20241024,115400,1434128890,10220,10220,10240,10220,298
20241024,115300,1431080780,10220,10190,10230,10190,3371
20241024,115200,1396598840,10200,10200,10200,10190,952
20241024,115100,1386889030,10200,10190,10200,10190,2409
20241024,115000,1362317260,10190,10190,10190,10180,200
20241024,114900,1360281100,10180,10180,10180,10170,496
20241024,114800,1355234670,10170,10200,10200,10170,2409
20241024,114700,1330684130,10200,10180,10200,10180,1695
20241024,114600,1313408320,10180,10170,10180,10170,705
20241024,114500,1306232520,10180,10180,10180,10170,547
20241024,114400,1300667790,10170,10140,10170,10130,4830
20241024,114300,1251624400,10140,10120,10140,10120,2019
20241024,114200,1231184930,10110,10110,10110,10110,59
20241024,114100,1230588440,10110,10100,10110,10100,143
20241024,114000,1229142810,10100,10090,10100,10090,142
20241024,113900,1227708740,10090,10100,10100,10080,861
20241024,113800,1219021210,10110,10100,10110,10100,509
20241024,113700,1213875310,10100,10100,10100,10100,3
20241024,113600,1213845010,10110,10100,10110,10100,680
20241024,113500,1206972060,10110,10090,10110,10090,1740
20241024,113400,1189399160,10090,10100,10100,10090,431
20241024,113300,1185046170,10100,10080,10100,10080,257
20241024,113200,1182453110,10090,10080,10090,10080,140
20241024,113100,1181041080,10070,10090,10090,10070,243
20241024,113000,1178591240,10090,10080,10090,10080,1008
20241024,112900,1168420620,10090,10080,10090,10080,1105
20241024,112800,1157281720,10070,10070,10070,10070,20
20241024,112700,1157080320,10080,10070,10090,10070,896
20241024,112600,1148048720,10070,10080,10080,10070,401
20241024,112500,1144007620,10080,10070,10080,10070,512
20241024,112400,1138846770,10070,10070,10080,10070,545
20241024,112300,1133353640,10070,10080,10080,10070,325
20241024,112200,1130080380,10080,10070,10080,10070,569
20241024,112100,1124345100,10070,10070,10070,10070,330
20241024,112000,1121022000,10070,10070,10080,10070,43
20241024,111900,1120588980,10070,10060,10070,10060,294
20241024,111800,1117628490,10070,10070,10070,10070,496
20241024,111700,1112633770,10060,10070,10070,10060,215
20241024,111600,1110468730,10070,10070,10070,10070,331
20241024,111500,1107135560,10070,10070,10070,10070,9
20241024,111400,1107044930,10080,10070,10080,10070,1171
20241024,111300,1095242360,10080,10070,10080,10070,387
20241024,111200,1091345170,10070,10070,10070,10070,69
20241024,111100,1090650340,10070,10060,10070,10060,444
20241024,111000,1086179430,10070,10060,10070,10060,759
20241024,110900,1078536310,10060,10050,10060,10050,597
20241024,110800,1072530580,10050,10050,10060,10050,710
20241024,110700,1065388100,10060,10040,10060,10040,1617
20241024,110600,1049138210,10030,10010,10030,10010,104
20241024,110500,1048095860,10010,10010,10010,10010,6
20241024,110400,1048035800,10040,9980,10040,9980,2228
20241024,110300,1025714430,9980,9970,9980,9970,68
20241024,110200,1025036390,9970,9970,9970,9970,112
20241024,110100,1023919750,9960,9960,9960,9960,34
20241024,110000,1023581110,9960,9960,9960,9960,596
20241024,105900,1017644950,9960,9960,9960,9960,11
20241024,105800,1017535390,9960,9960,9960,9950,284
20241024,105700,1014706960,9970,9980,9980,9960,1133
20241024,105600,1003416000,9980,9990,9990,9980,1417
20241024,105500,989260270,9980,9980,9980,9980,174
20241024,105400,987523750,9980,9990,9990,9980,1392
20241024,105300,973625860,9990,9990,10000,9990,543
20241024,105200,968200090,9980,9990,9990,9980,163
20241024,105100,966571820,10000,9990,10000,9990,547
20241024,105000,961102310,10000,9990,10000,9990,20
20241024,104900,960902410,10000,9990,10000,9990,596
20241024,104800,954943420,9990,10000,10000,9990,1990
20241024,104700,935043520,10000,10000,10000,10000,496
20241024,104600,930083520,10000,9990,10000,9990,25
20241024,104500,929833760,9990,9980,9990,9980,201
20241024,104400,927825970,9980,9980,9980,9980,49
20241024,104300,927336950,9990,9990,10000,9990,595
20241024,104200,921387080,9990,10010,10020,9990,1658
20241024,104100,904795690,10010,10010,10020,10010,104
20241024,104000,903754170,10010,10000,10020,10000,585
20241024,103900,897898700,10000,10000,10000,10000,497
20241024,103800,892928700,9990,9990,9990,9990,114
20241024,103700,891789840,9990,10010,10010,9990,547
20241024,103600,886315390,10050,10040,10060,10000,3535
20241024,103500,850815790,10040,10050,10050,10030,645
20241024,103400,844339660,10040,10050,10050,10040,664
20241024,103300,837666470,10050,10050,10050,10050,51
20241024,103200,837153920,10050,10040,10050,10040,1203
20241024,103100,825063890,10040,10030,10040,10030,340
20241024,103000,821650390,10040,10040,10040,10040,23
20241024,102900,821419470,10040,10030,10040,10030,770
20241024,102800,813688790,10030,10030,10030,10030,444
20241024,102700,809235470,10020,10030,10030,10020,51
20241024,102600,808724140,10010,10030,10030,10010,1111
20241024,102500,797589990,10030,10030,10040,10030,32
20241024,102400,797268790,10030,10040,10040,10030,227
20241024,102300,794991970,10030,10030,10030,10030,684
20241024,102200,788131450,10030,10030,10030,10030,1
20241024,102100,788121420,10030,10030,10030,10020,262
20241024,102000,785494060,10040,10030,10040,10030,701
20241024,101900,778456040,10030,10030,10030,10030,144
20241024,101800,777011720,10030,10020,10030,10020,439
20241024,101700,772609770,10030,10020,10030,10020,80
20241024,101600,771807450,10010,10020,10020,10010,638
20241024,101500,765414700,10010,10010,10010,10000,85
20241024,101400,764563900,10010,10010,10010,10010,496
20241024,101300,759598940,10010,10010,10010,10010,217
20241024,101200,757426770,10010,9990,10010,9990,59
20241024,101100,756837270,9990,10000,10000,9990,11
20241024,101000,756727280,9990,9980,9990,9980,10
20241024,100900,756627390,9980,9960,9980,9960,485
20241024,100800,751790010,9960,9960,9960,9960,188
20241024,100700,749917530,9960,9960,9960,9950,224
20241024,100600,747686610,9950,9990,9990,9950,2013
20241024,100500,727604340,9980,9970,9990,9970,768
20241024,100400,719939830,9950,9960,9960,9940,2161
20241024,100300,698431010,9970,9990,9990,9970,1408
20241024,100200,684377870,9980,10000,10000,9980,669
20241024,100100,677693740,10010,10010,10010,10010,496
20241024,100000,672728780,10010,10020,10040,10010,617
20241024,095900,666549220,10030,10050,10050,10030,1187
20241024,095800,654635160,10050,10050,10050,10050,496
20241024,095700,649650360,10040,10040,10040,10040,2
20241024,095600,649630280,10040,10030,10040,10030,188
20241024,095500,647742810,10040,10020,10040,10020,166
20241024,095400,646077740,10030,10030,10030,10030,5
20241024,095300,646027590,10020,10010,10020,10010,371
20241024,095200,642312270,10010,10010,10010,10010,5
20241024,095100,642262220,10000,10000,10000,10000,270
20241024,095000,639562220,10000,9980,10000,9980,683
20241024,094900,632737720,9980,10030,10030,9980,2048
20241024,094800,612256640,10030,10020,10030,10020,11
20241024,094700,612146320,10030,10050,10050,10030,715
20241024,094600,604962740,10040,10090,10090,10040,1095
20241024,094500,593948020,10090,10090,10100,10090,49
20241024,094400,593453590,10100,10120,10130,10100,87
20241024,094300,592572990,10130,10040,10130,10040,13815
20241024,094200,453173920,10040,10030,10050,10030,633
20241024,094100,446817860,10040,10020,10040,10020,403
20241024,094000,442775430,10020,10010,10020,10000,1055
20241024,093900,432210970,10010,10000,10020,10000,507
20241024,093800,427135440,10010,10010,10010,10010,332
20241024,093700,423812120,10010,10010,10020,10010,723
20241024,093600,416568120,10010,9990,10010,9990,870
20241024,093500,407865900,9990,10000,10000,9990,383
20241024,093400,404037010,10000,10000,10000,9990,281
20241024,093300,401227060,10000,10000,10000,9990,383
20241024,093200,397397120,10000,10020,10020,10000,1265
20241024,093100,384737230,10000,10000,10000,10000,0
20241024,093000,384737230,10000,10020,10020,10000,2550
20241024,092900,359216410,10020,10020,10020,10010,457
20241024,092800,354637770,10020,10010,10020,10000,413
20241024,092700,350506900,10010,10020,10020,10000,1014
20241024,092600,340352500,10030,9990,10030,9990,2425
20241024,092500,316057710,9960,9990,9990,9960,940
20241024,092400,306675840,9980,10010,10010,9980,298
20241024,092300,303698860,10010,10000,10010,10000,543
20241024,092200,298266130,9990,10000,10000,9990,726
20241024,092100,291010530,10000,9990,10000,9990,1010
20241024,092000,280916770,9990,9980,9990,9980,134
20241024,091900,279579390,9960,9960,9960,9960,151
20241024,091800,278075430,9960,9950,9960,9950,8
20241024,091700,277995760,9950,9920,9950,9910,1164
20241024,091600,266439290,9930,9940,9940,9930,829
20241024,091500,258203380,9940,9970,9970,9930,2542
20241024,091400,232914920,9980,9950,9990,9950,1094
20241024,091300,221996270,9950,9950,9950,9950,10
20241024,091200,221896770,9960,9960,9970,9960,1528
20241024,091100,206674620,9980,9980,9980,9980,307
20241024,091000,203610760,9990,9940,9990,9940,1419
20241024,090900,189486620,9950,10010,10020,9950,3000
20241024,090800,159547750,10020,10020,10020,10010,278
20241024,090700,156762200,10010,10040,10040,10010,387
20241024,090600,152884570,10040,10040,10040,10010,262
20241024,090500,150256280,10040,10030,10040,10030,584
20241024,090400,144393430,10030,9990,10030,9990,1330
20241024,090300,131063710,9980,9970,10020,9970,2272
20241024,090200,108325320,9990,9920,9990,9920,1982
20241024,090100,88592270,9920,10000,10090,9900,3181
20241024,090000,56810700,10000,10090,10110,9990,5637
Reference in New Issue Copy Permalink