ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060370/min/candle-20241021.csv

644 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
20241021,194100,1285103980,16810,16810,16810,16810,1586
20241021,194000,1285103980,16810,16810,16810,16810,0
20241021,193900,1285103980,16810,16810,16810,16810,0
20241021,193800,1285103980,16810,16810,16810,16810,0
20241021,193700,1285103980,16810,16810,16810,16810,0
20241021,193600,1285103980,16810,16810,16810,16810,0
20241021,193500,1285103980,16810,16810,16810,16810,0
20241021,193400,1285103980,16810,16810,16810,16810,0
20241021,193300,1285103980,16810,16810,16810,16810,0
20241021,193200,1285103980,16810,16810,16810,16810,0
20241021,193100,1285103980,16810,16810,16810,16810,0
20241021,193000,1285103980,16810,16810,16810,16810,0
20241021,192900,1285103980,16810,16810,16810,16810,0
20241021,192800,1285103980,16810,16810,16810,16810,0
20241021,192700,1285103980,16810,16810,16810,16810,0
20241021,192600,1285103980,16810,16810,16810,16810,0
20241021,192500,1285103980,16810,16810,16810,16810,0
20241021,192400,1285103980,16810,16810,16810,16810,0
20241021,192300,1285103980,16810,16810,16810,16810,0
20241021,192200,1285103980,16810,16810,16810,16810,0
20241021,192100,1285103980,16810,16810,16810,16810,0
20241021,192000,1285103980,16810,16810,16810,16810,0
20241021,191900,1285103980,16810,16810,16810,16810,0
20241021,191800,1285103980,16810,16810,16810,16810,0
20241021,191700,1285103980,16810,16810,16810,16810,0
20241021,191600,1285103980,16810,16810,16810,16810,0
20241021,191500,1285103980,16810,16810,16810,16810,0
20241021,191400,1285103980,16810,16810,16810,16810,0
20241021,191300,1285103980,16810,16810,16810,16810,0
20241021,191200,1285103980,16810,16810,16810,16810,0
20241021,191100,1285103980,16810,16810,16810,16810,1586
20241021,191000,1285103980,16810,16810,16810,16810,0
20241021,190900,1285103980,16810,16810,16810,16810,0
20241021,190800,1285103980,16810,16810,16810,16810,0
20241021,190700,1285103980,16810,16810,16810,16810,0
20241021,190600,1285103980,16810,16810,16810,16810,0
20241021,190500,1285103980,16810,16810,16810,16810,0
20241021,190400,1285103980,16810,16810,16810,16810,0
20241021,190300,1285103980,16810,16810,16810,16810,0
20241021,190200,1285103980,16810,16810,16810,16810,0
20241021,190100,1285103980,16810,16810,16810,16810,0
20241021,190000,1285103980,16810,16810,16810,16810,0
20241021,185900,1285103980,16810,16810,16810,16810,0
20241021,185800,1285103980,16810,16810,16810,16810,0
20241021,185700,1285103980,16810,16810,16810,16810,0
20241021,185600,1285103980,16810,16810,16810,16810,0
20241021,185500,1285103980,16810,16810,16810,16810,0
20241021,185400,1285103980,16810,16810,16810,16810,0
20241021,185300,1285103980,16810,16810,16810,16810,0
20241021,185200,1285103980,16810,16810,16810,16810,0
20241021,185100,1285103980,16810,16810,16810,16810,0
20241021,185000,1285103980,16810,16810,16810,16810,0
20241021,184900,1285103980,16810,16810,16810,16810,0
20241021,184800,1285103980,16810,16810,16810,16810,0
20241021,184700,1285103980,16810,16810,16810,16810,0
20241021,184600,1285103980,16810,16810,16810,16810,0
20241021,184500,1285103980,16810,16810,16810,16810,0
20241021,184400,1285103980,16810,16810,16810,16810,0
20241021,184300,1285103980,16810,16810,16810,16810,0
20241021,184200,1285103980,16810,16810,16810,16810,0
20241021,184100,1285103980,16810,16810,16810,16810,1586
20241021,184000,1285103980,16810,16810,16810,16810,0
20241021,183900,1285103980,16810,16810,16810,16810,0
20241021,183800,1285103980,16810,16810,16810,16810,0
20241021,183700,1285103980,16810,16810,16810,16810,0
20241021,183600,1285103980,16810,16810,16810,16810,0
20241021,183500,1285103980,16810,16810,16810,16810,0
20241021,183400,1285103980,16810,16810,16810,16810,0
20241021,183300,1285103980,16810,16810,16810,16810,0
20241021,183200,1285103980,16810,16810,16810,16810,0
20241021,183100,1285103980,16810,16810,16810,16810,0
20241021,183000,1285103980,16810,16810,16810,16810,0
20241021,182900,1285103980,16810,16810,16810,16810,0
20241021,182800,1285103980,16810,16810,16810,16810,0
20241021,182700,1285103980,16810,16810,16810,16810,0
20241021,182600,1285103980,16810,16810,16810,16810,0
20241021,182500,1285103980,16810,16810,16810,16810,0
20241021,182400,1285103980,16810,16810,16810,16810,0
20241021,182300,1285103980,16810,16810,16810,16810,0
20241021,182200,1285103980,16810,16810,16810,16810,0
20241021,182100,1285103980,16810,16810,16810,16810,0
20241021,182000,1285103980,16810,16810,16810,16810,0
20241021,181900,1285103980,16810,16810,16810,16810,0
20241021,181800,1285103980,16810,16810,16810,16810,0
20241021,181700,1285103980,16810,16810,16810,16810,0
20241021,181600,1285103980,16810,16810,16810,16810,0
20241021,181500,1285103980,16810,16810,16810,16810,0
20241021,181400,1285103980,16810,16810,16810,16810,0
20241021,181300,1285103980,16810,16810,16810,16810,0
20241021,181200,1285103980,16810,16810,16810,16810,0
20241021,181100,1285103980,16810,16810,16810,16810,1586
20241021,181000,1285103980,16810,16810,16810,16810,0
20241021,180900,1285103980,16810,16810,16810,16810,0
20241021,180800,1285103980,16810,16810,16810,16810,0
20241021,180700,1285103980,16810,16810,16810,16810,0
20241021,180600,1285103980,16810,16810,16810,16810,0
20241021,180500,1285103980,16810,16810,16810,16810,0
20241021,180400,1285103980,16810,16810,16810,16810,0
20241021,180300,1285103980,16810,16810,16810,16810,0
20241021,180200,1285103980,16810,16810,16810,16810,0
20241021,180100,1285103980,16810,16810,16810,16810,0
20241021,180000,1285103980,16810,16810,16810,16810,0
20241021,175900,1285103980,16810,16810,16810,16810,0
20241021,175800,1285103980,16810,16810,16810,16810,0
20241021,175700,1285103980,16810,16810,16810,16810,0
20241021,175600,1285103980,16810,16810,16810,16810,0
20241021,175500,1285103980,16810,16810,16810,16810,0
20241021,175400,1285103980,16810,16810,16810,16810,0
20241021,175300,1285103980,16810,16810,16810,16810,0
20241021,175200,1285103980,16810,16810,16810,16810,0
20241021,175100,1285103980,16810,16810,16810,16810,0
20241021,175000,1285103980,16810,16810,16810,16810,0
20241021,174900,1285103980,16810,16810,16810,16810,0
20241021,174800,1285103980,16810,16810,16810,16810,0
20241021,174700,1285103980,16810,16810,16810,16810,0
20241021,174600,1285103980,16810,16810,16810,16810,0
20241021,174500,1285103980,16810,16810,16810,16810,0
20241021,174400,1285103980,16810,16810,16810,16810,0
20241021,174300,1285103980,16810,16810,16810,16810,0
20241021,174200,1285103980,16810,16810,16810,16810,0
20241021,174100,1285103980,16810,16810,16810,16810,1586
20241021,174000,1285103980,16810,16810,16810,16810,0
20241021,173900,1285103980,16810,16810,16810,16810,0
20241021,173800,1285103980,16810,16810,16810,16810,0
20241021,173700,1285103980,16810,16810,16810,16810,0
20241021,173600,1285103980,16810,16810,16810,16810,0
20241021,173500,1285103980,16810,16810,16810,16810,0
20241021,173400,1285103980,16810,16810,16810,16810,0
20241021,173300,1285103980,16810,16810,16810,16810,0
20241021,173200,1285103980,16810,16810,16810,16810,0
20241021,173100,1285103980,16810,16810,16810,16810,0
20241021,173000,1285103980,16810,16810,16810,16810,0
20241021,172900,1285103980,16810,16810,16810,16810,0
20241021,172800,1285103980,16810,16810,16810,16810,0
20241021,172700,1285103980,16810,16810,16810,16810,0
20241021,172600,1285103980,16810,16810,16810,16810,0
20241021,172500,1285103980,16810,16810,16810,16810,0
20241021,172400,1285103980,16810,16810,16810,16810,0
20241021,172300,1285103980,16810,16810,16810,16810,0
20241021,172200,1285103980,16810,16810,16810,16810,0
20241021,172100,1285103980,16810,16810,16810,16810,0
20241021,172000,1285103980,16810,16810,16810,16810,0
20241021,171900,1285103980,16810,16810,16810,16810,0
20241021,171800,1285103980,16810,16810,16810,16810,0
20241021,171700,1285103980,16810,16810,16810,16810,0
20241021,171600,1285103980,16810,16810,16810,16810,0
20241021,171500,1285103980,16810,16810,16810,16810,0
20241021,171400,1285103980,16810,16810,16810,16810,0
20241021,171300,1285103980,16810,16810,16810,16810,0
20241021,171200,1285103980,16810,16810,16810,16810,0
20241021,171100,1285103980,16810,16810,16810,16810,1586
20241021,171000,1285103980,16810,16810,16810,16810,0
20241021,170900,1285103980,16810,16810,16810,16810,0
20241021,170800,1285103980,16810,16810,16810,16810,0
20241021,170700,1285103980,16810,16810,16810,16810,0
20241021,170600,1285103980,16810,16810,16810,16810,0
20241021,170500,1285103980,16810,16810,16810,16810,0
20241021,170400,1285103980,16810,16810,16810,16810,0
20241021,170300,1285103980,16810,16810,16810,16810,0
20241021,170200,1285103980,16810,16810,16810,16810,0
20241021,170100,1285103980,16810,16810,16810,16810,0
20241021,170000,1285103980,16810,16810,16810,16810,0
20241021,165900,1285103980,16810,16810,16810,16810,0
20241021,165800,1285103980,16810,16810,16810,16810,0
20241021,165700,1285103980,16810,16810,16810,16810,0
20241021,165600,1285103980,16810,16810,16810,16810,0
20241021,165500,1285103980,16810,16810,16810,16810,0
20241021,165400,1285103980,16810,16810,16810,16810,0
20241021,165300,1285103980,16810,16810,16810,16810,0
20241021,165200,1285103980,16810,16810,16810,16810,0
20241021,165100,1285103980,16810,16810,16810,16810,0
20241021,165000,1285103980,16810,16810,16810,16810,0
20241021,164900,1285103980,16810,16810,16810,16810,0
20241021,164800,1285103980,16810,16810,16810,16810,0
20241021,164700,1285103980,16810,16810,16810,16810,0
20241021,164600,1285103980,16810,16810,16810,16810,0
20241021,164500,1285103980,16810,16810,16810,16810,0
20241021,164400,1285103980,16810,16810,16810,16810,0
20241021,164300,1285103980,16810,16810,16810,16810,0
20241021,164200,1285103980,16810,16810,16810,16810,0
20241021,164100,1285103980,16810,16810,16810,16810,1586
20241021,164000,1285103980,16810,16810,16810,16810,0
20241021,163900,1285103980,16810,16810,16810,16810,0
20241021,163800,1285103980,16810,16810,16810,16810,0
20241021,163700,1285103980,16810,16810,16810,16810,0
20241021,163600,1285103980,16810,16810,16810,16810,0
20241021,163500,1285103980,16810,16810,16810,16810,0
20241021,163400,1285103980,16810,16810,16810,16810,0
20241021,163300,1285103980,16810,16810,16810,16810,0
20241021,163200,1285103980,16810,16810,16810,16810,0
20241021,163100,1285103980,16810,16810,16810,16810,0
20241021,163000,1285103980,16810,16810,16810,16810,0
20241021,162900,1285103980,16810,16810,16810,16810,0
20241021,162800,1285103980,16810,16810,16810,16810,0
20241021,162700,1285103980,16810,16810,16810,16810,0
20241021,162600,1285103980,16810,16810,16810,16810,0
20241021,162500,1285103980,16810,16810,16810,16810,0
20241021,162400,1285103980,16810,16810,16810,16810,0
20241021,162300,1285103980,16810,16810,16810,16810,0
20241021,162200,1285103980,16810,16810,16810,16810,0
20241021,162100,1285103980,16810,16810,16810,16810,0
20241021,162000,1285103980,16810,16810,16810,16810,0
20241021,161900,1285103980,16810,16810,16810,16810,0
20241021,161800,1285103980,16810,16810,16810,16810,0
20241021,161700,1285103980,16810,16810,16810,16810,0
20241021,161600,1285103980,16810,16810,16810,16810,0
20241021,161500,1285103980,16810,16810,16810,16810,0
20241021,161400,1285103980,16810,16810,16810,16810,0
20241021,161300,1285103980,16810,16810,16810,16810,0
20241021,161200,1285103980,16810,16810,16810,16810,0
20241021,161100,1285103980,16810,16810,16810,16810,1586
20241021,161000,1285103980,16810,16810,16810,16810,0
20241021,160900,1285103980,16810,16810,16810,16810,0
20241021,160800,1285103980,16810,16810,16810,16810,0
20241021,160700,1285103980,16810,16810,16810,16810,0
20241021,160600,1285103980,16810,16810,16810,16810,0
20241021,160500,1285103980,16810,16810,16810,16810,0
20241021,160400,1285103980,16810,16810,16810,16810,0
20241021,160300,1285103980,16810,16810,16810,16810,0
20241021,160200,1285103980,16810,16810,16810,16810,0
20241021,160100,1285103980,16810,16810,16810,16810,0
20241021,160000,1285103980,16810,16810,16810,16810,0
20241021,155900,1285103980,16810,16810,16810,16810,0
20241021,155800,1285103980,16810,16810,16810,16810,0
20241021,155700,1285103980,16810,16810,16810,16810,0
20241021,155600,1285103980,16810,16810,16810,16810,0
20241021,155500,1285103980,16810,16810,16810,16810,0
20241021,155400,1285103980,16810,16810,16810,16810,0
20241021,155300,1285103980,16810,16810,16810,16810,0
20241021,155200,1285103980,16810,16810,16810,16810,0
20241021,155100,1285103980,16810,16810,16810,16810,0
20241021,155000,1285103980,16810,16810,16810,16810,0
20241021,154900,1285103980,16810,16810,16810,16810,0
20241021,154800,1285103980,16810,16810,16810,16810,0
20241021,154700,1285103980,16810,16810,16810,16810,0
20241021,154600,1285103980,16810,16810,16810,16810,0
20241021,154500,1285103980,16810,16810,16810,16810,0
20241021,154400,1285103980,16810,16810,16810,16810,0
20241021,154300,1285103980,16810,16810,16810,16810,0
20241021,154200,1285103980,16810,16810,16810,16810,0
20241021,154100,1285103980,16810,16810,16810,16810,1586
20241021,154000,1285103980,16810,16810,16810,16810,0
20241021,153900,1285103980,16810,16810,16810,16810,0
20241021,153800,1285103980,16810,16810,16810,16810,0
20241021,153700,1285103980,16810,16810,16810,16810,0
20241021,153600,1285103980,16810,16810,16810,16810,0
20241021,153500,1285103980,16810,16810,16810,16810,0
20241021,153400,1285103980,16810,16810,16810,16810,0
20241021,153300,1285103980,16810,16810,16810,16810,0
20241021,153200,1285103980,16810,16810,16810,16810,0
20241021,153100,1285103980,16810,16810,16810,16810,0
20241021,153000,1285103980,16810,16810,16810,16810,1586
20241021,152900,1258443320,16810,16810,16810,16810,0
20241021,152800,1258443320,16810,16810,16810,16810,0
20241021,152700,1258443320,16810,16810,16810,16810,0
20241021,152600,1258443320,16810,16810,16810,16810,0
20241021,152500,1258443320,16810,16810,16810,16810,0
20241021,152400,1258443320,16810,16810,16810,16810,0
20241021,152300,1258443320,16810,16810,16810,16810,0
20241021,152200,1258443320,16810,16810,16810,16810,0
20241021,152100,1258443320,16810,16810,16810,16810,0
20241021,152000,1258443320,16810,16810,16810,16810,0
20241021,151900,1258443320,16810,16800,16820,16800,299
20241021,151800,1253417030,16810,16820,16820,16810,200
20241021,151700,1250053580,16820,16850,16850,16820,420
20241021,151600,1242984290,16850,16860,16860,16850,14
20241021,151500,1242748380,16850,16850,16850,16850,156
20241021,151400,1240119780,16840,16820,16840,16820,200
20241021,151300,1236753070,16820,16830,16830,16820,560
20241021,151200,1227332980,16830,16830,16830,16830,54
20241021,151100,1226424160,16840,16840,16840,16840,101
20241021,151000,1224723320,16840,16840,16840,16830,758
20241021,150900,1211964730,16840,16840,16840,16840,101
20241021,150800,1210263890,16840,16840,16840,16840,0
20241021,150700,1210263890,16840,16840,16840,16840,18
20241021,150600,1209960770,16840,16840,16840,16840,118
20241021,150500,1207973650,16840,16840,16840,16840,5
20241021,150400,1207889450,16850,16850,16850,16850,0
20241021,150300,1207889450,16850,16850,16850,16850,280
20241021,150200,1203171450,16840,16840,16840,16840,2
20241021,150100,1203137770,16850,16840,16850,16840,28
20241021,150000,1202666030,16840,16840,16850,16840,108
20241021,145900,1200847280,16850,16840,16850,16840,11
20241021,145800,1200661990,16840,16840,16840,16840,3
20241021,145700,1200611470,16830,16850,16850,16830,48
20241021,145600,1199802750,16850,16830,16870,16830,734
20241021,145500,1187445760,16830,16830,16830,16830,154
20241021,145400,1184853940,16830,16850,16850,16830,106
20241021,145300,1183068100,16860,16870,16870,16860,213
20241021,145200,1179474800,16880,16840,16880,16830,859
20241021,145100,1165006090,16850,16850,16850,16850,205
20241021,145000,1161551840,16880,16880,16880,16870,227
20241021,144900,1157720100,16880,16890,16910,16870,1461
20241021,144800,1133060050,16910,16890,16910,16890,129
20241021,144700,1130878830,16900,16910,16910,16880,1451
20241021,144600,1106358670,16930,16810,16930,16810,5479
20241021,144500,1014015980,16820,16800,16820,16790,635
20241021,144400,1003345000,16790,16790,16790,16790,1197
20241021,144300,983247370,16800,16790,16800,16790,181
20241021,144200,980206670,16790,16800,16800,16790,390
20241021,144100,973658150,16800,16790,16800,16790,3
20241021,144000,973607760,16780,16760,16780,16760,268
20241021,143900,969111040,16770,16770,16770,16770,100
20241021,143800,967434040,16770,16820,16820,16770,2061
20241021,143700,932847030,16820,16760,16840,16760,3118
20241021,143600,880485470,16770,16760,16770,16760,57
20241021,143500,879529640,16760,16760,16780,16760,127
20241021,143400,877400920,16780,16760,16780,16750,298
20241021,143300,872404160,16760,16750,16760,16750,237
20241021,143200,868432090,16750,16750,16760,16750,71
20241021,143100,867242670,16750,16740,16750,16740,99
20241021,143000,865584470,16730,16710,16730,16710,27
20241021,142900,865132860,16730,16730,16730,16730,0
20241021,142800,865132860,16730,16730,16730,16730,18
20241021,142700,864831720,16710,16720,16720,16710,16
20241021,142600,864564240,16710,16710,16710,16710,6
20241021,142500,864463980,16710,16710,16710,16710,4
20241021,142400,864397140,16710,16710,16710,16710,0
20241021,142300,864397140,16710,16710,16710,16710,12
20241021,142200,864196620,16710,16720,16720,16710,23
20241021,142100,863812110,16710,16710,16710,16710,20
20241021,142000,863477910,16710,16710,16710,16710,9
20241021,141900,863327520,16710,16710,16710,16710,0
20241021,141800,863327520,16710,16710,16710,16710,7
20241021,141700,863210550,16710,16710,16710,16710,7
20241021,141600,863093580,16710,16710,16710,16710,19
20241021,141500,862776090,16710,16720,16720,16710,34
20241021,141400,862207810,16720,16730,16730,16720,159
20241021,141300,859548840,16740,16740,16740,16740,21
20241021,141200,859197300,16730,16720,16750,16720,54
20241021,141100,858294380,16710,16710,16710,16710,112
20241021,141000,856422860,16690,16700,16700,16690,70
20241021,140900,855253950,16700,16700,16700,16700,137
20241021,140800,852966050,16710,16700,16710,16700,48
20241021,140700,852164430,16700,16680,16700,16680,286
20241021,140600,847388590,16680,16680,16680,16680,0
20241021,140500,847388590,16680,16680,16680,16680,5
20241021,140400,847305190,16680,16680,16680,16680,98
20241021,140300,845670550,16680,16680,16680,16680,54
20241021,140200,844769830,16680,16680,16680,16680,1
20241021,140100,844753150,16680,16660,16680,16660,469
20241021,140000,836930370,16660,16660,16660,16660,5
20241021,135900,836847070,16670,16660,16670,16660,58
20241021,135800,835880220,16660,16660,16660,16660,4
20241021,135700,835813580,16670,16670,16670,16670,12
20241021,135600,835613540,16670,16670,16670,16670,0
20241021,135500,835613540,16670,16670,16670,16670,25
20241021,135400,835196790,16670,16680,16680,16670,6
20241021,135300,835096760,16670,16670,16670,16670,4
20241021,135200,835030080,16670,16670,16670,16670,15
20241021,135100,834780030,16670,16670,16670,16670,21
20241021,135000,834429960,16670,16670,16670,16670,5
20241021,134900,834346610,16670,16670,16670,16670,114
20241021,134800,832446230,16660,16660,16660,16660,10
20241021,134700,832279630,16660,16660,16660,16660,1
20241021,134600,832262970,16660,16660,16660,16660,0
20241021,134500,832262970,16660,16660,16660,16660,222
20241021,134400,828564450,16660,16660,16660,16660,0
20241021,134300,828564450,16660,16660,16660,16660,55
20241021,134200,827648150,16670,16670,16670,16670,0
20241021,134100,827648150,16670,16660,16670,16660,44
20241021,134000,826914710,16670,16670,16670,16670,6
20241021,133900,826814690,16670,16670,16670,16670,1
20241021,133800,826798020,16660,16660,16660,16660,24
20241021,133700,826398180,16660,16660,16660,16660,2
20241021,133600,826364860,16670,16670,16670,16670,1
20241021,133500,826348190,16700,16700,16700,16700,0
20241021,133400,826348190,16700,16660,16700,16660,347
20241021,133300,820563920,16650,16650,16650,16650,5
20241021,133200,820480670,16660,16650,16660,16650,17
20241021,133100,820197510,16660,16650,16660,16650,38
20241021,133000,819564710,16660,16660,16660,16660,0
20241021,132900,819564710,16660,16660,16660,16660,8
20241021,132800,819431430,16650,16650,16650,16650,39
20241021,132700,818782080,16650,16650,16650,16650,0
20241021,132600,818782080,16650,16650,16650,16650,115
20241021,132500,816867330,16650,16650,16650,16650,12
20241021,132400,816667530,16650,16650,16650,16650,40
20241021,132300,816001530,16650,16650,16650,16650,146
20241021,132200,813570630,16650,16650,16650,16650,5
20241021,132100,813487380,16660,16650,16660,16650,6
20241021,132000,813387470,16650,16650,16650,16650,0
20241021,131900,813387470,16650,16650,16650,16650,13
20241021,131800,813171020,16650,16650,16650,16650,4
20241021,131700,813104420,16650,16650,16650,16650,5
20241021,131600,813021170,16650,16660,16660,16650,17
20241021,131500,812738000,16660,16660,16660,16660,12
20241021,131400,812538080,16660,16660,16660,16660,0
20241021,131300,812538080,16660,16650,16660,16650,8
20241021,131200,812404840,16650,16660,16660,16650,66
20241021,131100,811305340,16650,16650,16650,16650,5
20241021,131000,811222090,16660,16660,16660,16660,0
20241021,130900,811222090,16660,16660,16660,16660,1
20241021,130800,811205430,16650,16650,16650,16650,4
20241021,130700,811138830,16650,16650,16650,16650,256
20241021,130600,806876430,16660,16650,16660,16650,68
20241021,130500,805744150,16650,16650,16650,16650,5
20241021,130400,805660900,16650,16650,16650,16650,0
20241021,130300,805660900,16650,16640,16660,16640,35
20241021,130200,805078390,16660,16650,16660,16650,47
20241021,130100,804295400,16640,16650,16660,16640,97
20241021,130000,802680380,16660,16650,16660,16650,8
20241021,125900,802547150,16650,16640,16650,16640,8
20241021,125800,802414000,16640,16640,16640,16640,0
20241021,125700,802414000,16640,16640,16640,16640,0
20241021,125600,802414000,16640,16640,16640,16640,14
20241021,125500,802181040,16650,16650,16650,16650,0
20241021,125400,802181040,16650,16650,16650,16650,1
20241021,125300,802164390,16670,16670,16670,16670,0
20241021,125200,802164390,16670,16670,16670,16670,0
20241021,125100,802164390,16670,16650,16670,16640,342
20241021,125000,796466760,16660,16640,16660,16640,115
20241021,124900,794552850,16640,16640,16650,16630,114
20241021,124800,792654920,16630,16640,16640,16630,5
20241021,124700,792571750,16640,16640,16640,16640,51
20241021,124600,791723110,16610,16620,16640,16610,685
20241021,124500,780337780,16610,16610,16610,16610,7
20241021,124400,780221510,16600,16600,16600,16600,4
20241021,124300,780155110,16610,16610,16610,16610,34
20241021,124200,779590370,16600,16600,16600,16600,0
20241021,124100,779590370,16600,16610,16610,16600,130
20241021,124000,777431120,16610,16610,16610,16610,119
20241021,123900,775454530,16620,16620,16620,16620,623
20241021,123800,765100270,16640,16640,16640,16640,214
20241021,123700,761539310,16620,16620,16620,16620,7
20241021,123600,761422970,16620,16620,16620,16620,5
20241021,123500,761339870,16620,16620,16620,16620,0
20241021,123400,761339870,16620,16620,16620,16620,10
20241021,123300,761173670,16620,16620,16620,16620,0
20241021,123200,761173670,16620,16640,16640,16620,997
20241021,123100,744585560,16640,16640,16650,16640,12
20241021,123000,744385870,16640,16640,16640,16640,10
20241021,122900,744219470,16640,16640,16640,16640,4
20241021,122800,744152910,16640,16640,16640,16640,16
20241021,122700,743886670,16640,16640,16640,16640,0
20241021,122600,743886670,16640,16640,16640,16640,4
20241021,122500,743820110,16640,16640,16640,16640,0
20241021,122400,743820110,16640,16640,16640,16640,10
20241021,122300,743653710,16640,16640,16640,16640,0
20241021,122200,743653710,16640,16640,16640,16640,4
20241021,122100,743587150,16640,16640,16640,16640,7
20241021,122000,743470670,16640,16640,16640,16640,0
20241021,121900,743470670,16640,16640,16640,16640,5
20241021,121800,743387470,16640,16640,16640,16640,6
20241021,121700,743287630,16640,16640,16640,16640,4
20241021,121600,743221070,16630,16630,16630,16630,0
20241021,121500,743221070,16630,16640,16640,16630,43
20241021,121400,742505970,16630,16630,16630,16620,14
20241021,121300,742273200,16630,16630,16630,16630,0
20241021,121200,742273200,16630,16620,16630,16620,5
20241021,121100,742190090,16630,16630,16640,16630,568
20241021,121000,732742330,16630,16610,16630,16610,340
20241021,120900,727094270,16610,16630,16630,16610,690
20241021,120800,715626200,16630,16630,16630,16630,6
20241021,120700,715526420,16630,16630,16630,16630,5
20241021,120600,715443270,16630,16630,16630,16630,0
20241021,120500,715443270,16630,16630,16630,16630,6
20241021,120400,715343490,16630,16630,16630,16630,4
20241021,120300,715276970,16630,16630,16630,16630,0
20241021,120200,715276970,16630,16630,16630,16630,10
20241021,120100,715110670,16630,16630,16630,16630,38
20241021,120000,714478730,16620,16610,16620,16610,61
20241021,115900,713465040,16610,16620,16620,16610,23
20241021,115800,713083000,16630,16630,16630,16630,0
20241021,115700,713083000,16630,16630,16630,16630,109
20241021,115600,711270330,16640,16610,16640,16610,619
20241021,115500,700980650,16610,16610,16610,16610,24
20241021,115400,700582010,16610,16610,16610,16610,13
20241021,115300,700366080,16620,16620,16620,16620,0
20241021,115200,700366080,16620,16610,16620,16610,31
20241021,115100,699850910,16610,16610,16610,16610,18
20241021,115000,699551930,16610,16610,16610,16610,0
20241021,114900,699551930,16610,16660,16660,16610,841
20241021,114800,685572720,16670,16670,16670,16670,245
20241021,114700,681488570,16690,16690,16690,16690,98
20241021,114600,679852950,16690,16690,16690,16690,6
20241021,114500,679752810,16690,16690,16690,16690,0
20241021,114400,679752810,16690,16690,16690,16690,5
20241021,114300,679669360,16700,16690,16700,16690,56
20241021,114200,678734230,16700,16750,16750,16690,1531
20241021,114100,653116070,16750,16750,16750,16750,12
20241021,114000,652915070,16750,16740,16750,16740,43
20241021,113900,652195110,16740,16730,16740,16730,31
20241021,113800,651676340,16720,16720,16720,16720,1
20241021,113700,651659620,16710,16720,16720,16710,9
20241021,113600,651509180,16720,16720,16720,16720,90
20241021,113500,650004380,16710,16710,16710,16710,5
20241021,113400,649920830,16710,16710,16710,16710,0
20241021,113300,649920830,16710,16710,16710,16710,6
20241021,113200,649820570,16710,16730,16730,16710,13
20241021,113100,649603160,16720,16690,16720,16690,244
20241021,113000,645528120,16690,16690,16690,16690,3
20241021,112900,645478050,16700,16700,16700,16700,0
20241021,112800,645478050,16700,16700,16700,16700,7
20241021,112700,645361150,16700,16690,16700,16690,67
20241021,112600,644242850,16690,16690,16690,16680,53
20241021,112500,643358320,16680,16640,16690,16640,25
20241021,112400,642941820,16650,16630,16650,16630,227
20241021,112300,639166060,16630,16640,16640,16630,302
20241021,112200,634142950,16650,16650,16650,16650,156
20241021,112100,631545550,16660,16670,16680,16660,166
20241021,112000,628778490,16680,16680,16680,16670,16
20241021,111900,628511620,16690,16640,16690,16640,375
20241021,111800,622266560,16640,16640,16640,16640,0
20241021,111700,622266560,16640,16640,16640,16640,11
20241021,111600,622083520,16640,16640,16640,16640,0
20241021,111500,622083520,16640,16640,16640,16640,178
20241021,111400,619121600,16650,16650,16650,16640,330
20241021,111300,613627120,16640,16660,16660,16640,549
20241021,111200,604487550,16660,16670,16670,16660,583
20241021,111100,594774760,16660,16660,16660,16660,6
20241021,111000,594674800,16660,16680,16680,16660,62
20241021,110900,593640720,16680,16660,16680,16660,275
20241021,110800,589055670,16650,16660,16660,16650,253
20241021,110700,584843200,16660,16710,16710,16660,257
20241021,110600,580552260,16710,16720,16720,16710,128
20241021,110500,578412760,16740,16740,16740,16730,179
20241021,110400,575416880,16750,16760,16770,16750,568
20241021,110300,565894850,16760,16750,16760,16750,76
20241021,110200,564621650,16740,16740,16740,16740,74
20241021,110100,563382890,16740,16740,16740,16740,30
20241021,110000,562880690,16740,16730,16750,16730,313
20241021,105900,557641230,16740,16750,16750,16740,112
20241021,105800,555765240,16750,16740,16750,16730,29
20241021,105700,555279690,16740,16740,16740,16740,69
20241021,105600,554124630,16730,16730,16730,16730,0
20241021,105500,554124630,16730,16730,16740,16730,16
20241021,105400,553856850,16740,16740,16750,16740,274
20241021,105300,549270080,16740,16750,16750,16740,404
20241021,105200,542506970,16750,16710,16750,16710,425
20241021,105100,535391980,16710,16660,16710,16660,797
20241021,105000,522090270,16650,16650,16650,16650,4
20241021,104900,522023670,16650,16650,16650,16650,0
20241021,104800,522023670,16650,16670,16670,16650,273
20241021,104700,517476840,16680,16680,16690,16670,38
20241021,104600,516843050,16690,16690,16690,16690,0
20241021,104500,516843050,16690,16680,16690,16670,136
20241021,104400,514574590,16680,16680,16680,16680,0
20241021,104300,514574590,16680,16690,16700,16680,230
20241021,104200,510736930,16690,16660,16700,16660,204
20241021,104100,507335820,16660,16650,16660,16650,254
20241021,104000,503104230,16650,16640,16650,16640,691
20241021,103900,491600770,16640,16640,16640,16640,6
20241021,103800,491500930,16640,16630,16640,16630,24
20241021,103700,491101590,16630,16630,16630,16630,0
20241021,103600,491101590,16630,16630,16630,16630,6
20241021,103500,491001810,16630,16630,16630,16630,14
20241021,103400,490768990,16650,16640,16650,16640,54
20241021,103300,489870240,16630,16630,16630,16630,5
20241021,103200,489787090,16640,16630,16640,16630,45
20241021,103100,489038490,16630,16630,16630,16630,2
20241021,103000,489005230,16630,16630,16630,16630,32
20241021,102900,488473070,16630,16640,16640,16630,541
20241021,102800,479475060,16640,16640,16640,16640,24
20241021,102700,479075700,16640,16620,16640,16620,280
20241021,102600,474421300,16620,16610,16620,16610,6
20241021,102500,474321630,16610,16610,16620,16610,60
20241021,102400,473324510,16610,16610,16610,16610,31
20241021,102300,472809600,16610,16620,16620,16610,9
20241021,102200,472660060,16610,16610,16610,16610,39
20241021,102100,472012270,16610,16630,16630,16600,1038
20241021,102000,454774390,16630,16630,16630,16630,14
20241021,101900,454541570,16630,16620,16630,16620,263
20241021,101800,450168050,16630,16630,16630,16620,11
20241021,101700,449985160,16620,16620,16630,16620,102
20241021,101600,448289910,16620,16620,16640,16620,54
20241021,101500,447392410,16620,16670,16670,16620,260
20241021,101400,443067990,16680,16620,16680,16590,1832
20241021,101300,412674430,16590,16610,16700,16590,1010
20241021,101200,395866550,16600,16570,16610,16570,3
20241021,101100,395816770,16610,16590,16610,16590,301
20241021,101000,390820990,16560,16560,16590,16560,12
20241021,100900,390622240,16560,16580,16590,16550,560
20241021,100800,381349930,16590,16600,16600,16590,72
20241021,100700,380155400,16600,16600,16600,16600,0
20241021,100600,380155400,16600,16560,16600,16560,335
20241021,100500,374600850,16580,16580,16580,16580,0
20241021,100400,374600850,16580,16570,16580,16560,151
20241021,100300,372100240,16590,16610,16610,16560,99
20241021,100200,370459380,16610,16560,16610,16560,638
20241021,100100,359888170,16560,16550,16560,16550,5
20241021,100000,359805410,16560,16550,16560,16550,980
20241021,095900,343576620,16560,16560,16560,16560,31
20241021,095800,343063260,16560,16560,16560,16560,5
20241021,095700,342980460,16560,16550,16570,16550,114
20241021,095600,341092070,16550,16530,16550,16530,1783
20241021,095500,311615030,16530,16530,16530,16530,45
20241021,095400,310871180,16530,16530,16530,16530,6
20241021,095300,310772000,16530,16540,16540,16530,122
20241021,095200,308755280,16540,16540,16540,16540,2
20241021,095100,308722200,16540,16560,16560,16540,1012
20241021,095000,291979220,16560,16620,16620,16560,1164
20241021,094900,272686230,16610,16610,16610,16610,1
20241021,094800,272669620,16600,16600,16600,16590,135
20241021,094700,270428660,16600,16600,16600,16600,18
20241021,094600,270129860,16600,16600,16600,16590,15
20241021,094500,269880910,16600,16600,16600,16590,17
20241021,094400,269598770,16600,16600,16600,16600,0
20241021,094300,269598770,16600,16610,16610,16600,94
20241021,094200,268038320,16600,16600,16600,16600,0
20241021,094100,268038320,16600,16610,16610,16600,30
20241021,094000,267540230,16610,16610,16610,16610,917
20241021,093900,252308860,16610,16620,16620,16610,259
20241021,093800,248006280,16620,16640,16640,16620,183
20241021,093700,244963770,16640,16640,16640,16630,88
20241021,093600,243499860,16650,16650,16650,16650,0
20241021,093500,243499860,16650,16650,16650,16650,7
20241021,093400,243383310,16640,16660,16660,16640,1150
20241021,093300,224244790,16660,16680,16680,16640,1898
20241021,093200,192646810,16690,16690,16700,16690,1013
20241021,093100,175736150,16690,16670,16690,16670,565
20241021,093000,166313020,16680,16670,16680,16660,480
20241021,092900,158315190,16670,16680,16680,16660,187
20241021,092800,155197600,16680,16690,16700,16680,164
20241021,092700,152460940,16680,16710,16710,16680,195
20241021,092600,149207330,16730,16710,16740,16710,34
20241021,092500,148638400,16700,16690,16700,16690,28
20241021,092400,148170970,16680,16680,16680,16680,17
20241021,092300,147887410,16680,16650,16700,16650,344
20241021,092200,142152850,16630,16630,16660,16630,127
20241021,092100,140039480,16630,16630,16670,16630,130
20241021,092000,137877540,16630,16640,16660,16630,16
20241021,091900,137611360,16650,16640,16650,16640,108
20241021,091800,135813690,16640,16640,16640,16620,271
20241021,091700,131304460,16620,16530,16620,16530,430
20241021,091600,124165550,16530,16520,16570,16520,77
20241021,091500,122889870,16520,16520,16520,16520,9
20241021,091400,122741190,16510,16550,16550,16510,10
20241021,091300,122576050,16510,16480,16510,16480,110
20241021,091200,120762680,16480,16480,16480,16480,128
20241021,091100,118653240,16480,16480,16480,16480,0
20241021,091000,118653240,16480,16500,16500,16470,26
20241021,090900,118224830,16500,16490,16510,16480,587
20241021,090800,108541120,16490,16510,16510,16490,1310
20241021,090700,86930200,16510,16540,16540,16510,1181
20241021,090600,67410010,16610,16620,16620,16610,228
20241021,090500,63622910,16620,16530,16620,16530,77
20241021,090400,62348750,16520,16530,16540,16520,688
20241021,090300,50976440,16520,16640,16640,16520,1017
20241021,090200,34084930,16650,16600,16650,16600,12
20241021,090100,33885180,16610,16570,16810,16570,1456
20241021,090000,9512860,16520,16510,16520,16510,576
Reference in New Issue Copy Permalink