ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2
KissMeData/175140/min/candle-20231024.csv

667 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200400,1691280480,10600,10600,10600,10600,725
20231024,200300,1691280480,10600,10600,10600,10600,0
20231024,200200,1691280480,10600,10600,10600,10600,0
20231024,200100,1691280480,10600,10600,10600,10600,0
20231024,200000,1691280480,10600,10600,10600,10600,0
20231024,195900,1691280480,10600,10600,10600,10600,0
20231024,195800,1691280480,10600,10600,10600,10600,0
20231024,195700,1691280480,10600,10600,10600,10600,0
20231024,195600,1691280480,10600,10600,10600,10600,0
20231024,195500,1691280480,10600,10600,10600,10600,0
20231024,195400,1691280480,10600,10600,10600,10600,0
20231024,195300,1691280480,10600,10600,10600,10600,0
20231024,195200,1691280480,10600,10600,10600,10600,0
20231024,195100,1691280480,10600,10600,10600,10600,0
20231024,195000,1691280480,10600,10600,10600,10600,0
20231024,194900,1691280480,10600,10600,10600,10600,0
20231024,194800,1691280480,10600,10600,10600,10600,0
20231024,194700,1691280480,10600,10600,10600,10600,0
20231024,194600,1691280480,10600,10600,10600,10600,0
20231024,194500,1691280480,10600,10600,10600,10600,0
20231024,194400,1691280480,10600,10600,10600,10600,0
20231024,194300,1691280480,10600,10600,10600,10600,0
20231024,194200,1691280480,10600,10600,10600,10600,0
20231024,194100,1691280480,10600,10600,10600,10600,0
20231024,194000,1691280480,10600,10600,10600,10600,0
20231024,193900,1691280480,10600,10600,10600,10600,0
20231024,193800,1691280480,10600,10600,10600,10600,0
20231024,193700,1691280480,10600,10600,10600,10600,0
20231024,193600,1691280480,10600,10600,10600,10600,0
20231024,193500,1691280480,10600,10600,10600,10600,0
20231024,193400,1691280480,10600,10600,10600,10600,725
20231024,193300,1691280480,10600,10600,10600,10600,0
20231024,193200,1691280480,10600,10600,10600,10600,0
20231024,193100,1691280480,10600,10600,10600,10600,0
20231024,193000,1691280480,10600,10600,10600,10600,0
20231024,192900,1691280480,10600,10600,10600,10600,0
20231024,192800,1691280480,10600,10600,10600,10600,0
20231024,192700,1691280480,10600,10600,10600,10600,0
20231024,192600,1691280480,10600,10600,10600,10600,0
20231024,192500,1691280480,10600,10600,10600,10600,0
20231024,192400,1691280480,10600,10600,10600,10600,0
20231024,192300,1691280480,10600,10600,10600,10600,0
20231024,192200,1691280480,10600,10600,10600,10600,0
20231024,192100,1691280480,10600,10600,10600,10600,0
20231024,192000,1691280480,10600,10600,10600,10600,0
20231024,191900,1691280480,10600,10600,10600,10600,0
20231024,191800,1691280480,10600,10600,10600,10600,0
20231024,191700,1691280480,10600,10600,10600,10600,0
20231024,191600,1691280480,10600,10600,10600,10600,0
20231024,191500,1691280480,10600,10600,10600,10600,0
20231024,191400,1691280480,10600,10600,10600,10600,0
20231024,191300,1691280480,10600,10600,10600,10600,0
20231024,191200,1691280480,10600,10600,10600,10600,0
20231024,191100,1691280480,10600,10600,10600,10600,0
20231024,191000,1691280480,10600,10600,10600,10600,0
20231024,190900,1691280480,10600,10600,10600,10600,0
20231024,190800,1691280480,10600,10600,10600,10600,0
20231024,190700,1691280480,10600,10600,10600,10600,0
20231024,190600,1691280480,10600,10600,10600,10600,0
20231024,190500,1691280480,10600,10600,10600,10600,0
20231024,190400,1691280480,10600,10600,10600,10600,725
20231024,190300,1691280480,10600,10600,10600,10600,0
20231024,190200,1691280480,10600,10600,10600,10600,0
20231024,190100,1691280480,10600,10600,10600,10600,0
20231024,190000,1691280480,10600,10600,10600,10600,0
20231024,185900,1691280480,10600,10600,10600,10600,0
20231024,185800,1691280480,10600,10600,10600,10600,0
20231024,185700,1691280480,10600,10600,10600,10600,0
20231024,185600,1691280480,10600,10600,10600,10600,0
20231024,185500,1691280480,10600,10600,10600,10600,0
20231024,185400,1691280480,10600,10600,10600,10600,0
20231024,185300,1691280480,10600,10600,10600,10600,0
20231024,185200,1691280480,10600,10600,10600,10600,0
20231024,185100,1691280480,10600,10600,10600,10600,0
20231024,185000,1691280480,10600,10600,10600,10600,0
20231024,184900,1691280480,10600,10600,10600,10600,0
20231024,184800,1691280480,10600,10600,10600,10600,0
20231024,184700,1691280480,10600,10600,10600,10600,0
20231024,184600,1691280480,10600,10600,10600,10600,0
20231024,184500,1691280480,10600,10600,10600,10600,0
20231024,184400,1691280480,10600,10600,10600,10600,0
20231024,184300,1691280480,10600,10600,10600,10600,0
20231024,184200,1691280480,10600,10600,10600,10600,0
20231024,184100,1691280480,10600,10600,10600,10600,0
20231024,184000,1691280480,10600,10600,10600,10600,0
20231024,183900,1691280480,10600,10600,10600,10600,0
20231024,183800,1691280480,10600,10600,10600,10600,0
20231024,183700,1691280480,10600,10600,10600,10600,0
20231024,183600,1691280480,10600,10600,10600,10600,0
20231024,183500,1691280480,10600,10600,10600,10600,0
20231024,183400,1691280480,10600,10600,10600,10600,725
20231024,183300,1691280480,10600,10600,10600,10600,0
20231024,183200,1691280480,10600,10600,10600,10600,0
20231024,183100,1691280480,10600,10600,10600,10600,0
20231024,183000,1691280480,10600,10600,10600,10600,0
20231024,182900,1691280480,10600,10600,10600,10600,0
20231024,182800,1691280480,10600,10600,10600,10600,0
20231024,182700,1691280480,10600,10600,10600,10600,0
20231024,182600,1691280480,10600,10600,10600,10600,0
20231024,182500,1691280480,10600,10600,10600,10600,0
20231024,182400,1691280480,10600,10600,10600,10600,0
20231024,182300,1691280480,10600,10600,10600,10600,0
20231024,182200,1691280480,10600,10600,10600,10600,0
20231024,182100,1691280480,10600,10600,10600,10600,0
20231024,182000,1691280480,10600,10600,10600,10600,0
20231024,181900,1691280480,10600,10600,10600,10600,0
20231024,181800,1691280480,10600,10600,10600,10600,0
20231024,181700,1691280480,10600,10600,10600,10600,0
20231024,181600,1691280480,10600,10600,10600,10600,0
20231024,181500,1691280480,10600,10600,10600,10600,0
20231024,181400,1691280480,10600,10600,10600,10600,0
20231024,181300,1691280480,10600,10600,10600,10600,0
20231024,181200,1691280480,10600,10600,10600,10600,0
20231024,181100,1691280480,10600,10600,10600,10600,0
20231024,181000,1691280480,10600,10600,10600,10600,0
20231024,180900,1691280480,10600,10600,10600,10600,0
20231024,180800,1691280480,10600,10600,10600,10600,0
20231024,180700,1691280480,10600,10600,10600,10600,0
20231024,180600,1691280480,10600,10600,10600,10600,0
20231024,180500,1691280480,10600,10600,10600,10600,0
20231024,180400,1691280480,10600,10600,10600,10600,725
20231024,180300,1691280480,10600,10600,10600,10600,0
20231024,180200,1691280480,10600,10600,10600,10600,0
20231024,180100,1691280480,10600,10600,10600,10600,0
20231024,180000,1691280480,10600,10600,10600,10600,0
20231024,175900,1691280480,10600,10600,10600,10600,0
20231024,175800,1691280480,10600,10600,10600,10600,0
20231024,175700,1691280480,10600,10600,10600,10600,0
20231024,175600,1691280480,10600,10600,10600,10600,0
20231024,175500,1691280480,10600,10600,10600,10600,0
20231024,175400,1691280480,10600,10600,10600,10600,0
20231024,175300,1691280480,10600,10600,10600,10600,0
20231024,175200,1691280480,10600,10600,10600,10600,0
20231024,175100,1691280480,10600,10600,10600,10600,0
20231024,175000,1691280480,10600,10600,10600,10600,0
20231024,174900,1691280480,10600,10600,10600,10600,0
20231024,174800,1691280480,10600,10600,10600,10600,0
20231024,174700,1691280480,10600,10600,10600,10600,0
20231024,174600,1691280480,10600,10600,10600,10600,0
20231024,174500,1691280480,10600,10600,10600,10600,0
20231024,174400,1691280480,10600,10600,10600,10600,0
20231024,174300,1691280480,10600,10600,10600,10600,0
20231024,174200,1691280480,10600,10600,10600,10600,0
20231024,174100,1691280480,10600,10600,10600,10600,0
20231024,174000,1691280480,10600,10600,10600,10600,0
20231024,173900,1691280480,10600,10600,10600,10600,0
20231024,173800,1691280480,10600,10600,10600,10600,0
20231024,173700,1691280480,10600,10600,10600,10600,0
20231024,173600,1691280480,10600,10600,10600,10600,0
20231024,173500,1691280480,10600,10600,10600,10600,0
20231024,173400,1691280480,10600,10600,10600,10600,725
20231024,173300,1691280480,10600,10600,10600,10600,0
20231024,173200,1691280480,10600,10600,10600,10600,0
20231024,173100,1691280480,10600,10600,10600,10600,0
20231024,173000,1691280480,10600,10600,10600,10600,0
20231024,172900,1691280480,10600,10600,10600,10600,0
20231024,172800,1691280480,10600,10600,10600,10600,0
20231024,172700,1691280480,10600,10600,10600,10600,0
20231024,172600,1691280480,10600,10600,10600,10600,0
20231024,172500,1691280480,10600,10600,10600,10600,0
20231024,172400,1691280480,10600,10600,10600,10600,0
20231024,172300,1691280480,10600,10600,10600,10600,0
20231024,172200,1691280480,10600,10600,10600,10600,0
20231024,172100,1691280480,10600,10600,10600,10600,0
20231024,172000,1691280480,10600,10600,10600,10600,0
20231024,171900,1691280480,10600,10600,10600,10600,0
20231024,171800,1691280480,10600,10600,10600,10600,0
20231024,171700,1691280480,10600,10600,10600,10600,0
20231024,171600,1691280480,10600,10600,10600,10600,0
20231024,171500,1691280480,10600,10600,10600,10600,0
20231024,171400,1691280480,10600,10600,10600,10600,0
20231024,171300,1691280480,10600,10600,10600,10600,0
20231024,171200,1691280480,10600,10600,10600,10600,0
20231024,171100,1691280480,10600,10600,10600,10600,0
20231024,171000,1691280480,10600,10600,10600,10600,0
20231024,170900,1691280480,10600,10600,10600,10600,0
20231024,170800,1691280480,10600,10600,10600,10600,0
20231024,170700,1691280480,10600,10600,10600,10600,0
20231024,170600,1691280480,10600,10600,10600,10600,0
20231024,170500,1691280480,10600,10600,10600,10600,0
20231024,170400,1691280480,10600,10600,10600,10600,725
20231024,170300,1691280480,10600,10600,10600,10600,0
20231024,170200,1691280480,10600,10600,10600,10600,0
20231024,170100,1691280480,10600,10600,10600,10600,0
20231024,170000,1691280480,10600,10600,10600,10600,0
20231024,165900,1691280480,10600,10600,10600,10600,0
20231024,165800,1691280480,10600,10600,10600,10600,0
20231024,165700,1691280480,10600,10600,10600,10600,0
20231024,165600,1691280480,10600,10600,10600,10600,0
20231024,165500,1691280480,10600,10600,10600,10600,0
20231024,165400,1691280480,10600,10600,10600,10600,0
20231024,165300,1691280480,10600,10600,10600,10600,0
20231024,165200,1691280480,10600,10600,10600,10600,0
20231024,165100,1691280480,10600,10600,10600,10600,0
20231024,165000,1691280480,10600,10600,10600,10600,0
20231024,164900,1691280480,10600,10600,10600,10600,0
20231024,164800,1691280480,10600,10600,10600,10600,0
20231024,164700,1691280480,10600,10600,10600,10600,0
20231024,164600,1691280480,10600,10600,10600,10600,0
20231024,164500,1691280480,10600,10600,10600,10600,0
20231024,164400,1691280480,10600,10600,10600,10600,0
20231024,164300,1691280480,10600,10600,10600,10600,0
20231024,164200,1691280480,10600,10600,10600,10600,0
20231024,164100,1691280480,10600,10600,10600,10600,0
20231024,164000,1691280480,10600,10600,10600,10600,0
20231024,163900,1691280480,10600,10600,10600,10600,0
20231024,163800,1691280480,10600,10600,10600,10600,0
20231024,163700,1691280480,10600,10600,10600,10600,0
20231024,163600,1691280480,10600,10600,10600,10600,0
20231024,163500,1691280480,10600,10600,10600,10600,0
20231024,163400,1691280480,10600,10600,10600,10600,725
20231024,163300,1691280480,10600,10600,10600,10600,0
20231024,163200,1691280480,10600,10600,10600,10600,0
20231024,163100,1691280480,10600,10600,10600,10600,0
20231024,163000,1691280480,10600,10600,10600,10600,0
20231024,162900,1691280480,10600,10600,10600,10600,0
20231024,162800,1691280480,10600,10600,10600,10600,0
20231024,162700,1691280480,10600,10600,10600,10600,0
20231024,162600,1691280480,10600,10600,10600,10600,0
20231024,162500,1691280480,10600,10600,10600,10600,0
20231024,162400,1691280480,10600,10600,10600,10600,0
20231024,162300,1691280480,10600,10600,10600,10600,0
20231024,162200,1691280480,10600,10600,10600,10600,0
20231024,162100,1691280480,10600,10600,10600,10600,0
20231024,162000,1691280480,10600,10600,10600,10600,0
20231024,161900,1691280480,10600,10600,10600,10600,0
20231024,161800,1691280480,10600,10600,10600,10600,0
20231024,161700,1691280480,10600,10600,10600,10600,0
20231024,161600,1691280480,10600,10600,10600,10600,0
20231024,161500,1691280480,10600,10600,10600,10600,0
20231024,161400,1691280480,10600,10600,10600,10600,0
20231024,161300,1691280480,10600,10600,10600,10600,0
20231024,161200,1691280480,10600,10600,10600,10600,0
20231024,161100,1691280480,10600,10600,10600,10600,0
20231024,161000,1691280480,10600,10600,10600,10600,0
20231024,160900,1691280480,10600,10600,10600,10600,0
20231024,160800,1691280480,10600,10600,10600,10600,0
20231024,160700,1691280480,10600,10600,10600,10600,0
20231024,160600,1691280480,10600,10600,10600,10600,0
20231024,160500,1691280480,10600,10600,10600,10600,0
20231024,160400,1691280480,10600,10600,10600,10600,725
20231024,160300,1691280480,10600,10600,10600,10600,0
20231024,160200,1691280480,10600,10600,10600,10600,0
20231024,160100,1691280480,10600,10600,10600,10600,0
20231024,160000,1691280480,10600,10600,10600,10600,0
20231024,155900,1691280480,10600,10600,10600,10600,0
20231024,155800,1691280480,10600,10600,10600,10600,0
20231024,155700,1691280480,10600,10600,10600,10600,0
20231024,155600,1691280480,10600,10600,10600,10600,0
20231024,155500,1691280480,10600,10600,10600,10600,0
20231024,155400,1691280480,10600,10600,10600,10600,0
20231024,155300,1691280480,10600,10600,10600,10600,0
20231024,155200,1691280480,10600,10600,10600,10600,0
20231024,155100,1691280480,10600,10600,10600,10600,0
20231024,155000,1691280480,10600,10600,10600,10600,0
20231024,154900,1691280480,10600,10600,10600,10600,0
20231024,154800,1691280480,10600,10600,10600,10600,0
20231024,154700,1691280480,10600,10600,10600,10600,0
20231024,154600,1691280480,10600,10600,10600,10600,0
20231024,154500,1691280480,10600,10600,10600,10600,0
20231024,154400,1691280480,10600,10600,10600,10600,0
20231024,154300,1691280480,10600,10600,10600,10600,0
20231024,154200,1691280480,10600,10600,10600,10600,0
20231024,154100,1691280480,10600,10600,10600,10600,0
20231024,154000,1691280480,10600,10600,10600,10600,0
20231024,153900,1691280480,10600,10600,10600,10600,0
20231024,153800,1691280480,10600,10600,10600,10600,0
20231024,153700,1691280480,10600,10600,10600,10600,0
20231024,153600,1691280480,10600,10600,10600,10600,0
20231024,153500,1691280480,10600,10600,10600,10600,0
20231024,153400,1691280480,10600,10600,10600,10600,725
20231024,153300,1691280480,10600,10600,10600,10600,0
20231024,153200,1691280480,10600,10600,10600,10600,0
20231024,153100,1691280480,10600,10600,10600,10600,0
20231024,153000,1691280480,10600,10600,10600,10600,725
20231024,152900,1683595480,10600,10600,10600,10600,0
20231024,152800,1683595480,10600,10600,10600,10600,0
20231024,152700,1683595480,10600,10600,10600,10600,0
20231024,152600,1683595480,10600,10600,10600,10600,0
20231024,152500,1683595480,10600,10600,10600,10600,0
20231024,152400,1683595480,10600,10600,10600,10600,0
20231024,152300,1683595480,10600,10600,10600,10600,0
20231024,152200,1683595480,10600,10600,10600,10600,0
20231024,152100,1683595480,10600,10600,10600,10600,0
20231024,152000,1683595480,10600,10600,10600,10600,0
20231024,151900,1683595480,10600,10580,10600,10580,2450
20231024,151800,1657636980,10520,10590,10590,10520,119
20231024,151700,1656379370,10530,10530,10530,10530,0
20231024,151600,1656379370,10530,10580,10590,10530,945
20231024,151500,1646424860,10580,10580,10580,10580,0
20231024,151400,1646424860,10580,10570,10580,10570,1660
20231024,151300,1628864390,10580,10580,10580,10580,200
20231024,151200,1626748390,10580,10580,10580,10580,0
20231024,151100,1626748390,10580,10580,10580,10580,18
20231024,151000,1626557950,10580,10570,10580,10570,400
20231024,150900,1622329460,10570,10570,10570,10570,4
20231024,150800,1622287180,10570,10570,10570,10570,43
20231024,150700,1621832670,10570,10530,10570,10520,7764
20231024,150600,1540072770,10570,10530,10570,10530,6299
20231024,150500,1473667990,10530,10510,10530,10510,180
20231024,150400,1471774590,10530,10520,10530,10510,950
20231024,150300,1461781190,10530,10530,10530,10530,0
20231024,150200,1461781190,10530,10530,10530,10530,0
20231024,150100,1461781190,10530,10520,10530,10520,301
20231024,150000,1458614660,10530,10530,10530,10530,0
20231024,145900,1458614660,10530,10530,10530,10530,0
20231024,145800,1458614660,10530,10500,10530,10500,1033
20231024,145700,1447752440,10530,10530,10530,10530,0
20231024,145600,1447752440,10530,10530,10530,10530,0
20231024,145500,1447752440,10530,10510,10530,10510,210
20231024,145400,1445544140,10530,10510,10530,10510,150
20231024,145300,1443967500,10510,10350,10510,10250,4196
20231024,145200,1400180430,10400,10430,10430,10400,115
20231024,145100,1398984130,10490,10490,10490,10490,15
20231024,145000,1398826780,10530,10500,10530,10500,550
20231024,144900,1393047280,10430,10440,10440,10430,19458
20231024,144800,1190094840,10520,10420,10520,10420,9342
20231024,144700,1092506710,10430,10430,10430,10430,0
20231024,144600,1092506710,10430,10430,10430,10430,0
20231024,144500,1092506710,10430,10420,10430,10420,2170
20231024,144400,1069874610,10350,10350,10350,10350,50
20231024,144300,1069357110,10430,10430,10430,10430,0
20231024,144200,1069357110,10430,10430,10430,10430,0
20231024,144100,1069357110,10430,10430,10430,10430,0
20231024,144000,1069357110,10430,10430,10430,10430,0
20231024,143900,1069357110,10430,10420,10430,10420,330
20231024,143800,1065918420,10430,10430,10430,10430,19
20231024,143700,1065720250,10430,10390,10430,10390,103
20231024,143600,1064646330,10280,10400,10430,10280,2710
20231024,143500,1036441050,10400,10290,10400,10290,500
20231024,143400,1031248660,10290,10390,10390,10290,280
20231024,143300,1028362680,10370,10370,10370,10280,6
20231024,143200,1028300560,10370,10310,10380,10200,16860
20231024,143100,855235270,10270,10390,10390,10270,4916
20231024,143000,804659840,10390,10390,10390,10390,0
20231024,142900,804659840,10390,10390,10390,10390,50
20231024,142800,804140340,10400,10400,10400,10390,841
20231024,142700,795400940,10400,10420,10420,10400,1278
20231024,142600,782103660,10420,10420,10420,10420,1
20231024,142500,782093240,10420,10420,10420,10420,0
20231024,142400,782093240,10420,10420,10420,10420,34
20231024,142300,781738960,10420,10420,10420,10420,0
20231024,142200,781738960,10420,10420,10420,10420,235
20231024,142100,779290260,10420,10420,10420,10420,0
20231024,142000,779290260,10420,10420,10420,10420,0
20231024,141900,779290260,10420,10390,10420,10370,1311
20231024,141800,765683050,10420,10420,10420,10420,545
20231024,141700,760004150,10420,10420,10420,10420,0
20231024,141600,760004150,10420,10410,10420,10410,140
20231024,141500,758546350,10370,10370,10370,10370,0
20231024,141400,758546350,10370,10370,10370,10370,1
20231024,141300,758535980,10420,10420,10420,10420,29
20231024,141200,758233800,10430,10430,10430,10430,0
20231024,141100,758233800,10430,10430,10430,10430,260
20231024,141000,755522000,10430,10370,10430,10370,549
20231024,140900,749825930,10430,10400,10430,10400,1345
20231024,140800,735828930,10390,10370,10390,10370,1786
20231024,140700,717306190,10370,10360,10370,10360,666
20231024,140600,710403430,10270,10370,10380,10270,3304
20231024,140500,676297800,10370,10350,10370,10350,2792
20231024,140400,647388680,10340,10270,10340,10270,5543
20231024,140300,590375570,10270,10270,10270,10270,102
20231024,140200,589328030,10270,10190,10270,10190,4866
20231024,140100,539642180,10180,10180,10180,10180,1266
20231024,140000,526754300,10180,10180,10180,10180,0
20231024,135900,526754300,10180,10180,10180,10180,198
20231024,135800,524738660,10160,10160,10160,10160,0
20231024,135700,524738660,10160,10160,10160,10160,538
20231024,135600,519272580,10150,10150,10150,10150,604
20231024,135500,513141980,10150,10150,10150,10150,194
20231024,135400,511172880,10160,10160,10160,10160,0
20231024,135300,511172880,10160,10160,10160,10160,60
20231024,135200,510563280,10170,10170,10170,10170,0
20231024,135100,510563280,10170,10170,10170,10170,0
20231024,135000,510563280,10170,10110,10170,10110,2
20231024,134900,510543000,10110,10110,10110,10110,0
20231024,134800,510543000,10110,10150,10150,10110,49
20231024,134700,510047530,10160,10170,10170,10160,29
20231024,134600,509752880,10180,10180,10180,10180,0
20231024,134500,509752880,10180,10180,10180,10180,0
20231024,134400,509752880,10180,10180,10180,10180,267
20231024,134300,507034820,10170,10170,10170,10170,0
20231024,134200,507034820,10170,10170,10170,10170,0
20231024,134100,507034820,10170,10170,10170,10170,0
20231024,134000,507034820,10170,10170,10170,10170,0
20231024,133900,507034820,10170,10170,10170,10170,0
20231024,133800,507034820,10170,10170,10170,10170,98
20231024,133700,506038160,10170,10170,10170,10170,0
20231024,133600,506038160,10170,10170,10170,10170,0
20231024,133500,506038160,10170,10170,10170,10170,0
20231024,133400,506038160,10170,10170,10170,10170,0
20231024,133300,506038160,10170,10170,10170,10170,4
20231024,133200,505997480,10170,10170,10170,10170,49
20231024,133100,505499150,10090,10090,10090,10090,0
20231024,133000,505499150,10090,10090,10090,10090,0
20231024,132900,505499150,10090,10100,10100,10090,1000
20231024,132800,495407520,10170,10170,10170,10170,0
20231024,132700,495407520,10170,10170,10170,10170,0
20231024,132600,495407520,10170,10170,10170,10170,546
20231024,132500,489854700,10170,10170,10170,10170,0
20231024,132400,489854700,10170,10170,10170,10170,0
20231024,132300,489854700,10170,10170,10170,10170,0
20231024,132200,489854700,10170,10170,10170,10170,0
20231024,132100,489854700,10170,10170,10170,10170,0
20231024,132000,489854700,10170,10170,10170,10170,0
20231024,131900,489854700,10170,10170,10170,10170,0
20231024,131800,489854700,10170,10170,10170,10170,7
20231024,131700,489783510,10170,10170,10170,10170,17
20231024,131600,489610620,10180,10180,10180,10180,0
20231024,131500,489610620,10180,10180,10180,10180,0
20231024,131400,489610620,10180,10180,10180,10180,0
20231024,131300,489610620,10180,10180,10180,10180,1000
20231024,131200,479430620,10180,10180,10180,10180,0
20231024,131100,479430620,10180,10180,10180,10180,350
20231024,131000,475867620,10180,10180,10180,10180,0
20231024,130900,475867620,10180,10180,10180,10180,0
20231024,130800,475867620,10180,10180,10180,10180,0
20231024,130700,475867620,10180,10180,10180,10180,0
20231024,130600,475867620,10180,10180,10180,10180,0
20231024,130500,475867620,10180,10180,10180,10180,0
20231024,130400,475867620,10180,10180,10180,10180,0
20231024,130300,475867620,10180,10180,10180,10180,1315
20231024,130200,462480920,10180,10180,10180,10180,0
20231024,130100,462480920,10180,10180,10180,10180,0
20231024,130000,462480920,10180,10180,10180,10180,68
20231024,125900,461788680,10180,10180,10180,10180,0
20231024,125800,461788680,10180,10180,10180,10180,0
20231024,125700,461788680,10180,10180,10180,10180,0
20231024,125600,461788680,10180,10180,10180,10180,0
20231024,125500,461788680,10180,10170,10180,10170,2900
20231024,125400,432287230,10170,10170,10170,10170,0
20231024,125300,432287230,10170,10170,10170,10170,0
20231024,125200,432287230,10170,10170,10170,10170,0
20231024,125100,432287230,10170,10170,10170,10170,0
20231024,125000,432287230,10170,10160,10170,10160,22
20231024,124900,432063500,10110,10110,10110,10110,0
20231024,124800,432063500,10110,10110,10110,10110,5
20231024,124700,432012950,10110,10130,10150,10110,730
20231024,124600,424623250,10150,10150,10150,10150,0
20231024,124500,424623250,10150,10150,10150,10150,0
20231024,124400,424623250,10150,10150,10150,10150,0
20231024,124300,424623250,10150,10150,10150,10150,0
20231024,124200,424623250,10150,10150,10150,10150,0
20231024,124100,424623250,10150,10150,10150,10150,0
20231024,124000,424623250,10150,10150,10150,10150,0
20231024,123900,424623250,10150,10150,10150,10150,0
20231024,123800,424623250,10150,10150,10150,10150,400
20231024,123700,420563250,10150,10150,10150,10150,46
20231024,123600,420096350,10150,10150,10150,10150,15
20231024,123500,419944100,10150,10150,10150,10150,0
20231024,123400,419944100,10150,10150,10150,10150,0
20231024,123300,419944100,10150,10150,10150,10150,1
20231024,123200,419933950,10170,10170,10170,10170,0
20231024,123100,419933950,10170,10170,10170,10170,0
20231024,123000,419933950,10170,10170,10170,10170,0
20231024,122900,419933950,10170,10170,10170,10170,0
20231024,122800,419933950,10170,10170,10170,10170,0
20231024,122700,419933950,10170,10170,10170,10170,0
20231024,122600,419933950,10170,10170,10170,10170,0
20231024,122500,419933950,10170,10170,10170,10170,0
20231024,122400,419933950,10170,10170,10170,10170,0
20231024,122300,419933950,10170,10170,10170,10170,0
20231024,122200,419933950,10170,10170,10170,10170,0
20231024,122100,419933950,10170,10170,10170,10170,0
20231024,122000,419933950,10170,10170,10170,10170,0
20231024,121900,419933950,10170,10170,10170,10170,0
20231024,121800,419933950,10170,10170,10170,10170,0
20231024,121700,419933950,10170,10170,10170,10170,0
20231024,121600,419933950,10170,10170,10170,10170,10
20231024,121500,419832250,10170,10170,10170,10170,0
20231024,121400,419832250,10170,10170,10170,10170,0
20231024,121300,419832250,10170,10170,10170,10170,0
20231024,121200,419832250,10170,10170,10170,10170,0
20231024,121100,419832250,10170,10170,10170,10170,0
20231024,121000,419832250,10170,10170,10170,10170,0
20231024,120900,419832250,10170,10170,10170,10170,0
20231024,120800,419832250,10170,10170,10170,10170,0
20231024,120700,419832250,10170,10170,10170,10170,0
20231024,120600,419832250,10170,10170,10170,10170,49
20231024,120500,419333920,10170,10170,10170,10170,0
20231024,120400,419333920,10170,10170,10170,10170,1
20231024,120300,419323750,10180,10180,10180,10180,0
20231024,120200,419323750,10180,10180,10180,10180,0
20231024,120100,419323750,10180,10180,10180,10180,0
20231024,120000,419323750,10180,10180,10180,10180,0
20231024,115900,419323750,10180,10180,10180,10180,0
20231024,115800,419323750,10180,10180,10180,10180,0
20231024,115700,419323750,10180,10180,10180,10180,0
20231024,115600,419323750,10180,10180,10180,10180,0
20231024,115500,419323750,10180,10180,10180,10180,0
20231024,115400,419323750,10180,10180,10180,10180,0
20231024,115300,419323750,10180,10180,10180,10180,0
20231024,115200,419323750,10180,10180,10180,10180,0
20231024,115100,419323750,10180,10180,10180,10180,0
20231024,115000,419323750,10180,10180,10180,10180,0
20231024,114900,419323750,10180,10180,10180,10180,0
20231024,114800,419323750,10180,10180,10180,10180,0
20231024,114700,419323750,10180,10180,10180,10180,0
20231024,114600,419323750,10180,10180,10180,10180,0
20231024,114500,419323750,10180,10010,10180,10010,30
20231024,114400,419020190,10180,10180,10180,10180,0
20231024,114300,419020190,10180,10180,10180,10180,0
20231024,114200,419020190,10180,10180,10180,10180,0
20231024,114100,419020190,10180,10180,10180,10180,0
20231024,114000,419020190,10180,10180,10180,10180,0
20231024,113900,419020190,10180,10180,10180,10180,0
20231024,113800,419020190,10180,10180,10180,10180,49
20231024,113700,418521370,10180,10180,10180,10180,0
20231024,113600,418521370,10180,10180,10180,10180,0
20231024,113500,418521370,10180,10180,10180,10180,0
20231024,113400,418521370,10180,10180,10180,10180,0
20231024,113300,418521370,10180,10180,10180,10180,0
20231024,113200,418521370,10180,10180,10180,10180,0
20231024,113100,418521370,10180,10180,10180,10180,0
20231024,113000,418521370,10180,10180,10180,10180,0
20231024,112900,418521370,10180,10180,10180,10180,0
20231024,112800,418521370,10180,10180,10180,10180,0
20231024,112700,418521370,10180,10180,10180,10180,0
20231024,112600,418521370,10180,10180,10180,10180,0
20231024,112500,418521370,10180,10180,10180,10180,0
20231024,112400,418521370,10180,10180,10180,10180,0
20231024,112300,418521370,10180,10080,10180,10080,241
20231024,112200,416087160,10080,10080,10080,10080,1
20231024,112100,416077080,10110,10110,10110,10110,49
20231024,112000,415581690,10110,10040,10110,10040,49
20231024,111900,415089660,9970,9970,9970,9970,0
20231024,111800,415089660,9970,9970,9970,9970,0
20231024,111700,415089660,9970,9970,9970,9970,0
20231024,111600,415089660,9970,10060,10060,9970,1023
20231024,111500,404852340,10190,10190,10190,10190,0
20231024,111400,404852340,10190,10190,10190,10190,0
20231024,111300,404852340,10190,10060,10190,10060,68
20231024,111200,404163320,10190,10190,10190,10190,0
20231024,111100,404163320,10190,10190,10190,10190,0
20231024,111000,404163320,10190,10180,10190,10180,31
20231024,110900,403847540,10190,10190,10190,10190,0
20231024,110800,403847540,10190,10190,10190,10190,23
20231024,110700,403613170,10190,10190,10190,10190,20
20231024,110600,403409370,10140,10140,10140,10140,3
20231024,110500,403378950,10190,10190,10190,10190,0
20231024,110400,403378950,10190,10190,10190,10190,300
20231024,110300,400321950,10190,10180,10190,10180,225
20231024,110200,398030200,10190,10090,10190,10090,2641
20231024,110100,371294960,10090,10090,10090,10090,0
20231024,110000,371294960,10090,10010,10090,10010,4020
20231024,105900,330832340,10000,10000,10000,10000,0
20231024,105800,330832340,10000,9960,10000,9960,311
20231024,105700,327728210,9960,9960,9960,9960,0
20231024,105600,327728210,9960,9960,9960,9960,0
20231024,105500,327728210,9960,9960,9960,9960,1
20231024,105400,327718250,9960,9960,9960,9960,0
20231024,105300,327718250,9960,9960,9960,9960,1
20231024,105200,327708290,9910,9910,9910,9910,0
20231024,105100,327708290,9910,9910,9910,9910,1200
20231024,105000,315816290,9910,9910,9910,9910,0
20231024,104900,315816290,9910,9910,9910,9910,2000
20231024,104800,295996290,9910,9910,9910,9910,0
20231024,104700,295996290,9910,10000,10000,9910,291
20231024,104600,293112390,10000,10000,10000,10000,4
20231024,104500,293072390,10020,10020,10020,10020,0
20231024,104400,293072390,10020,10020,10020,10020,0
20231024,104300,293072390,10020,10020,10020,10020,0
20231024,104200,293072390,10020,10020,10020,10020,0
20231024,104100,293072390,10020,10020,10020,10020,0
20231024,104000,293072390,10020,10020,10020,10020,0
20231024,103900,293072390,10020,10020,10020,10020,5
20231024,103800,293022290,10070,10070,10070,10070,201
20231024,103700,290998220,10080,10030,10080,10030,428
20231024,103600,286695480,10040,10040,10040,10040,0
20231024,103500,286695480,10040,10040,10040,10040,0
20231024,103400,286695480,10040,10040,10040,10040,1096
20231024,103300,275691640,10040,10040,10040,10040,379
20231024,103200,271886480,10080,10000,10080,10000,3987
20231024,103100,231985200,10000,9940,10030,9940,1895
20231024,103000,213037340,9940,9890,9940,9890,3000
20231024,102900,183342390,9900,9900,9900,9900,0
20231024,102800,183342390,9900,9900,9900,9900,0
20231024,102700,183342390,9900,9900,9900,9900,0
20231024,102600,183342390,9900,9890,9900,9890,414
20231024,102500,179247890,9900,9900,9900,9900,0
20231024,102400,179247890,9900,9900,9900,9900,0
20231024,102300,179247890,9900,9900,9900,9900,0
20231024,102200,179247890,9900,9900,9900,9900,0
20231024,102100,179247890,9900,9900,9900,9900,0
20231024,102000,179247890,9900,9880,9900,9880,170
20231024,101900,177567170,9790,9790,9790,9790,0
20231024,101800,177567170,9790,9790,9790,9790,19
20231024,101700,177381160,9790,9790,9790,9790,300
20231024,101600,174444160,9900,9900,9900,9900,0
20231024,101500,174444160,9900,9900,9900,9900,0
20231024,101400,174444160,9900,9900,9900,9900,0
20231024,101300,174444160,9900,9900,9900,9900,0
20231024,101200,174444160,9900,9900,9900,9900,0
20231024,101100,174444160,9900,9900,9900,9900,0
20231024,101000,174444160,9900,9900,9900,9900,0
20231024,100900,174444160,9900,9890,9900,9890,212
20231024,100800,172346360,9900,9890,9900,9890,120
20231024,100700,171159360,9900,9780,9900,9780,1100
20231024,100600,160335820,9780,9780,9780,9780,72
20231024,100500,159631660,9900,9770,9900,9770,399
20231024,100400,155702720,9710,9710,9710,9710,0
20231024,100300,155702720,9710,9790,9790,9710,2127
20231024,100200,134960460,9900,9880,9900,9880,210
20231024,100100,132884050,9900,9900,9900,9900,0
20231024,100000,132884050,9900,9900,9900,9900,0
20231024,095900,132884050,9900,9900,9900,9900,0
20231024,095800,132884050,9900,9900,9900,9900,0
20231024,095700,132884050,9900,9870,9900,9870,50
20231024,095600,132389850,9730,9760,9900,9730,586
20231024,095500,126628580,9700,9740,9740,9700,1400
20231024,095400,113034380,9900,9710,9900,9710,337
20231024,095300,109744120,9710,9710,9710,9710,0
20231024,095200,109744120,9710,9710,9710,9710,0
20231024,095100,109744120,9710,9710,9710,9710,20
20231024,095000,109549920,9700,9730,9730,9700,552
20231024,094900,104191910,9730,9770,9770,9730,265
20231024,094800,101608070,9850,9850,9850,9850,0
20231024,094700,101608070,9850,9850,9850,9850,500
20231024,094600,96683070,9900,9900,9900,9900,0
20231024,094500,96683070,9900,9900,9900,9900,0
20231024,094400,96683070,9900,9900,9900,9900,0
20231024,094300,96683070,9900,9900,9900,9900,1
20231024,094200,96673170,9900,9900,9900,9900,0
20231024,094100,96673170,9900,9900,9900,9900,0
20231024,094000,96673170,9900,9900,9900,9900,1
20231024,093900,96663270,9900,9900,9900,9900,2
20231024,093800,96643470,9900,9900,9900,9900,0
20231024,093700,96643470,9900,9900,9900,9900,0
20231024,093600,96643470,9900,9900,9900,9900,0
20231024,093500,96643470,9900,9900,9900,9900,0
20231024,093400,96643470,9900,9900,9900,9900,1
20231024,093300,96633570,9900,9900,9900,9900,0
20231024,093200,96633570,9900,9900,9900,9900,0
20231024,093100,96633570,9900,9900,9900,9900,1
20231024,093000,96623670,9900,9900,9900,9900,0
20231024,092900,96623670,9900,9900,9900,9900,0
20231024,092800,96623670,9900,9900,9900,9900,0
20231024,092700,96623670,9900,9900,9900,9900,0
20231024,092600,96623670,9900,9900,9900,9900,0
20231024,092500,96623670,9900,9900,9900,9900,0
20231024,092400,96623670,9900,9900,9900,9900,80
20231024,092300,95831670,9900,9810,9900,9810,690
20231024,092200,89019420,9770,9770,9770,9770,0
20231024,092100,89019420,9770,9790,9790,9770,1700
20231024,092000,72407830,9900,9900,9900,9900,0
20231024,091900,72407830,9900,9900,9900,9900,120
20231024,091800,71219830,9900,9750,9900,9740,146
20231024,091700,69782690,9900,9900,9900,9900,0
20231024,091600,69782690,9900,9900,9900,9900,0
20231024,091500,69782690,9900,9810,9900,9810,750
20231024,091400,62369540,9750,9750,9750,9750,70
20231024,091300,61687040,9760,9890,9890,9760,697
20231024,091200,54870660,9890,9880,9890,9880,50
20231024,091100,54376610,9890,9890,9890,9890,2
20231024,091000,54356830,9890,9710,9890,9710,30
20231024,090900,54061040,9710,9710,9710,9710,1
20231024,090800,54051330,9900,9900,9900,9870,1136
20231024,090700,42815960,9900,9900,9900,9900,5
20231024,090600,42766460,9900,9900,9900,9900,6
20231024,090500,42707060,9820,9850,9880,9800,1871
20231024,090400,24337790,10230,10230,10230,10230,0
20231024,090300,24337790,10230,9840,10230,9830,205
20231024,090200,22278540,10290,10010,10300,9750,269
20231024,090100,19513580,10000,9930,10000,9930,152
20231024,090000,17995820,9920,9750,9920,9750,1832
Reference in New Issue Copy Permalink