ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/362320/min/candle-20241021.csv

749 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212600,1791850810,6720,6720,6720,6720,5210
20241021,212500,1791850810,6720,6720,6720,6720,0
20241021,212400,1791850810,6720,6720,6720,6720,0
20241021,212300,1791850810,6720,6720,6720,6720,0
20241021,212200,1791850810,6720,6720,6720,6720,0
20241021,212100,1791850810,6720,6720,6720,6720,0
20241021,212000,1791850810,6720,6720,6720,6720,0
20241021,211900,1791850810,6720,6720,6720,6720,0
20241021,211800,1791850810,6720,6720,6720,6720,0
20241021,211700,1791850810,6720,6720,6720,6720,0
20241021,211600,1791850810,6720,6720,6720,6720,0
20241021,211500,1791850810,6720,6720,6720,6720,0
20241021,211400,1791850810,6720,6720,6720,6720,0
20241021,211300,1791850810,6720,6720,6720,6720,0
20241021,211200,1791850810,6720,6720,6720,6720,0
20241021,211100,1791850810,6720,6720,6720,6720,0
20241021,211000,1791850810,6720,6720,6720,6720,0
20241021,210900,1791850810,6720,6720,6720,6720,0
20241021,210800,1791850810,6720,6720,6720,6720,0
20241021,210700,1791850810,6720,6720,6720,6720,0
20241021,210600,1791850810,6720,6720,6720,6720,0
20241021,210500,1791850810,6720,6720,6720,6720,0
20241021,210400,1791850810,6720,6720,6720,6720,0
20241021,210300,1791850810,6720,6720,6720,6720,0
20241021,210200,1791850810,6720,6720,6720,6720,0
20241021,210100,1791850810,6720,6720,6720,6720,0
20241021,210000,1791850810,6720,6720,6720,6720,0
20241021,205900,1791850810,6720,6720,6720,6720,0
20241021,205800,1791850810,6720,6720,6720,6720,0
20241021,205700,1791850810,6720,6720,6720,6720,0
20241021,205600,1791850810,6720,6720,6720,6720,5210
20241021,205500,1791850810,6720,6720,6720,6720,0
20241021,205400,1791850810,6720,6720,6720,6720,0
20241021,205300,1791850810,6720,6720,6720,6720,0
20241021,205200,1791850810,6720,6720,6720,6720,0
20241021,205100,1791850810,6720,6720,6720,6720,0
20241021,205000,1791850810,6720,6720,6720,6720,0
20241021,204900,1791850810,6720,6720,6720,6720,0
20241021,204800,1791850810,6720,6720,6720,6720,0
20241021,204700,1791850810,6720,6720,6720,6720,0
20241021,204600,1791850810,6720,6720,6720,6720,0
20241021,204500,1791850810,6720,6720,6720,6720,0
20241021,204400,1791850810,6720,6720,6720,6720,0
20241021,204300,1791850810,6720,6720,6720,6720,0
20241021,204200,1791850810,6720,6720,6720,6720,0
20241021,204100,1791850810,6720,6720,6720,6720,0
20241021,204000,1791850810,6720,6720,6720,6720,0
20241021,203900,1791850810,6720,6720,6720,6720,0
20241021,203800,1791850810,6720,6720,6720,6720,0
20241021,203700,1791850810,6720,6720,6720,6720,0
20241021,203600,1791850810,6720,6720,6720,6720,0
20241021,203500,1791850810,6720,6720,6720,6720,0
20241021,203400,1791850810,6720,6720,6720,6720,0
20241021,203300,1791850810,6720,6720,6720,6720,0
20241021,203200,1791850810,6720,6720,6720,6720,0
20241021,203100,1791850810,6720,6720,6720,6720,0
20241021,203000,1791850810,6720,6720,6720,6720,0
20241021,202900,1791850810,6720,6720,6720,6720,0
20241021,202800,1791850810,6720,6720,6720,6720,0
20241021,202700,1791850810,6720,6720,6720,6720,0
20241021,202600,1791850810,6720,6720,6720,6720,5210
20241021,202500,1791850810,6720,6720,6720,6720,0
20241021,202400,1791850810,6720,6720,6720,6720,0
20241021,202300,1791850810,6720,6720,6720,6720,0
20241021,202200,1791850810,6720,6720,6720,6720,0
20241021,202100,1791850810,6720,6720,6720,6720,0
20241021,202000,1791850810,6720,6720,6720,6720,0
20241021,201900,1791850810,6720,6720,6720,6720,0
20241021,201800,1791850810,6720,6720,6720,6720,0
20241021,201700,1791850810,6720,6720,6720,6720,0
20241021,201600,1791850810,6720,6720,6720,6720,0
20241021,201500,1791850810,6720,6720,6720,6720,0
20241021,201400,1791850810,6720,6720,6720,6720,0
20241021,201300,1791850810,6720,6720,6720,6720,0
20241021,201200,1791850810,6720,6720,6720,6720,0
20241021,201100,1791850810,6720,6720,6720,6720,0
20241021,201000,1791850810,6720,6720,6720,6720,0
20241021,200900,1791850810,6720,6720,6720,6720,0
20241021,200800,1791850810,6720,6720,6720,6720,0
20241021,200700,1791850810,6720,6720,6720,6720,0
20241021,200600,1791850810,6720,6720,6720,6720,0
20241021,200500,1791850810,6720,6720,6720,6720,0
20241021,200400,1791850810,6720,6720,6720,6720,0
20241021,200300,1791850810,6720,6720,6720,6720,0
20241021,200200,1791850810,6720,6720,6720,6720,0
20241021,200100,1791850810,6720,6720,6720,6720,0
20241021,200000,1791850810,6720,6720,6720,6720,0
20241021,195900,1791850810,6720,6720,6720,6720,0
20241021,195800,1791850810,6720,6720,6720,6720,0
20241021,195700,1791850810,6720,6720,6720,6720,0
20241021,195600,1791850810,6720,6720,6720,6720,5210
20241021,195500,1791850810,6720,6720,6720,6720,0
20241021,195400,1791850810,6720,6720,6720,6720,0
20241021,195300,1791850810,6720,6720,6720,6720,0
20241021,195200,1791850810,6720,6720,6720,6720,0
20241021,195100,1791850810,6720,6720,6720,6720,0
20241021,195000,1791850810,6720,6720,6720,6720,0
20241021,194900,1791850810,6720,6720,6720,6720,0
20241021,194800,1791850810,6720,6720,6720,6720,0
20241021,194700,1791850810,6720,6720,6720,6720,0
20241021,194600,1791850810,6720,6720,6720,6720,0
20241021,194500,1791850810,6720,6720,6720,6720,0
20241021,194400,1791850810,6720,6720,6720,6720,0
20241021,194300,1791850810,6720,6720,6720,6720,0
20241021,194200,1791850810,6720,6720,6720,6720,0
20241021,194100,1791850810,6720,6720,6720,6720,0
20241021,194000,1791850810,6720,6720,6720,6720,0
20241021,193900,1791850810,6720,6720,6720,6720,0
20241021,193800,1791850810,6720,6720,6720,6720,0
20241021,193700,1791850810,6720,6720,6720,6720,0
20241021,193600,1791850810,6720,6720,6720,6720,0
20241021,193500,1791850810,6720,6720,6720,6720,0
20241021,193400,1791850810,6720,6720,6720,6720,0
20241021,193300,1791850810,6720,6720,6720,6720,0
20241021,193200,1791850810,6720,6720,6720,6720,0
20241021,193100,1791850810,6720,6720,6720,6720,0
20241021,193000,1791850810,6720,6720,6720,6720,0
20241021,192900,1791850810,6720,6720,6720,6720,0
20241021,192800,1791850810,6720,6720,6720,6720,0
20241021,192700,1791850810,6720,6720,6720,6720,0
20241021,192600,1791850810,6720,6720,6720,6720,5210
20241021,192500,1791850810,6720,6720,6720,6720,0
20241021,192400,1791850810,6720,6720,6720,6720,0
20241021,192300,1791850810,6720,6720,6720,6720,0
20241021,192200,1791850810,6720,6720,6720,6720,0
20241021,192100,1791850810,6720,6720,6720,6720,0
20241021,192000,1791850810,6720,6720,6720,6720,0
20241021,191900,1791850810,6720,6720,6720,6720,0
20241021,191800,1791850810,6720,6720,6720,6720,0
20241021,191700,1791850810,6720,6720,6720,6720,0
20241021,191600,1791850810,6720,6720,6720,6720,0
20241021,191500,1791850810,6720,6720,6720,6720,0
20241021,191400,1791850810,6720,6720,6720,6720,0
20241021,191300,1791850810,6720,6720,6720,6720,0
20241021,191200,1791850810,6720,6720,6720,6720,0
20241021,191100,1791850810,6720,6720,6720,6720,0
20241021,191000,1791850810,6720,6720,6720,6720,0
20241021,190900,1791850810,6720,6720,6720,6720,0
20241021,190800,1791850810,6720,6720,6720,6720,0
20241021,190700,1791850810,6720,6720,6720,6720,0
20241021,190600,1791850810,6720,6720,6720,6720,0
20241021,190500,1791850810,6720,6720,6720,6720,0
20241021,190400,1791850810,6720,6720,6720,6720,0
20241021,190300,1791850810,6720,6720,6720,6720,0
20241021,190200,1791850810,6720,6720,6720,6720,0
20241021,190100,1791850810,6720,6720,6720,6720,0
20241021,190000,1791850810,6720,6720,6720,6720,0
20241021,185900,1791850810,6720,6720,6720,6720,0
20241021,185800,1791850810,6720,6720,6720,6720,0
20241021,185700,1791850810,6720,6720,6720,6720,0
20241021,185600,1791850810,6720,6720,6720,6720,5210
20241021,185500,1791850810,6720,6720,6720,6720,0
20241021,185400,1791850810,6720,6720,6720,6720,0
20241021,185300,1791850810,6720,6720,6720,6720,0
20241021,185200,1791850810,6720,6720,6720,6720,0
20241021,185100,1791850810,6720,6720,6720,6720,0
20241021,185000,1791850810,6720,6720,6720,6720,0
20241021,184900,1791850810,6720,6720,6720,6720,0
20241021,184800,1791850810,6720,6720,6720,6720,0
20241021,184700,1791850810,6720,6720,6720,6720,0
20241021,184600,1791850810,6720,6720,6720,6720,0
20241021,184500,1791850810,6720,6720,6720,6720,0
20241021,184400,1791850810,6720,6720,6720,6720,0
20241021,184300,1791850810,6720,6720,6720,6720,0
20241021,184200,1791850810,6720,6720,6720,6720,0
20241021,184100,1791850810,6720,6720,6720,6720,0
20241021,184000,1791850810,6720,6720,6720,6720,0
20241021,183900,1791850810,6720,6720,6720,6720,0
20241021,183800,1791850810,6720,6720,6720,6720,0
20241021,183700,1791850810,6720,6720,6720,6720,0
20241021,183600,1791850810,6720,6720,6720,6720,0
20241021,183500,1791850810,6720,6720,6720,6720,0
20241021,183400,1791850810,6720,6720,6720,6720,0
20241021,183300,1791850810,6720,6720,6720,6720,0
20241021,183200,1791850810,6720,6720,6720,6720,0
20241021,183100,1791850810,6720,6720,6720,6720,0
20241021,183000,1791850810,6720,6720,6720,6720,0
20241021,182900,1791850810,6720,6720,6720,6720,0
20241021,182800,1791850810,6720,6720,6720,6720,0
20241021,182700,1791850810,6720,6720,6720,6720,0
20241021,182600,1791850810,6720,6720,6720,6720,5210
20241021,182500,1791850810,6720,6720,6720,6720,0
20241021,182400,1791850810,6720,6720,6720,6720,0
20241021,182300,1791850810,6720,6720,6720,6720,0
20241021,182200,1791850810,6720,6720,6720,6720,0
20241021,182100,1791850810,6720,6720,6720,6720,0
20241021,182000,1791850810,6720,6720,6720,6720,0
20241021,181900,1791850810,6720,6720,6720,6720,0
20241021,181800,1791850810,6720,6720,6720,6720,0
20241021,181700,1791850810,6720,6720,6720,6720,0
20241021,181600,1791850810,6720,6720,6720,6720,0
20241021,181500,1791850810,6720,6720,6720,6720,0
20241021,181400,1791850810,6720,6720,6720,6720,0
20241021,181300,1791850810,6720,6720,6720,6720,0
20241021,181200,1791850810,6720,6720,6720,6720,0
20241021,181100,1791850810,6720,6720,6720,6720,0
20241021,181000,1791850810,6720,6720,6720,6720,0
20241021,180900,1791850810,6720,6720,6720,6720,0
20241021,180800,1791850810,6720,6720,6720,6720,0
20241021,180700,1791850810,6720,6720,6720,6720,0
20241021,180600,1791850810,6720,6720,6720,6720,0
20241021,180500,1791850810,6720,6720,6720,6720,0
20241021,180400,1791850810,6720,6720,6720,6720,0
20241021,180300,1791850810,6720,6720,6720,6720,0
20241021,180200,1791850810,6720,6720,6720,6720,0
20241021,180100,1791850810,6720,6720,6720,6720,0
20241021,180000,1791850810,6720,6720,6720,6720,0
20241021,175900,1791850810,6720,6720,6720,6720,0
20241021,175800,1791850810,6720,6720,6720,6720,0
20241021,175700,1791850810,6720,6720,6720,6720,0
20241021,175600,1791850810,6720,6720,6720,6720,5210
20241021,175500,1791850810,6720,6720,6720,6720,0
20241021,175400,1791850810,6720,6720,6720,6720,0
20241021,175300,1791850810,6720,6720,6720,6720,0
20241021,175200,1791850810,6720,6720,6720,6720,0
20241021,175100,1791850810,6720,6720,6720,6720,0
20241021,175000,1791850810,6720,6720,6720,6720,0
20241021,174900,1791850810,6720,6720,6720,6720,0
20241021,174800,1791850810,6720,6720,6720,6720,0
20241021,174700,1791850810,6720,6720,6720,6720,0
20241021,174600,1791850810,6720,6720,6720,6720,0
20241021,174500,1791850810,6720,6720,6720,6720,0
20241021,174400,1791850810,6720,6720,6720,6720,0
20241021,174300,1791850810,6720,6720,6720,6720,0
20241021,174200,1791850810,6720,6720,6720,6720,0
20241021,174100,1791850810,6720,6720,6720,6720,0
20241021,174000,1791850810,6720,6720,6720,6720,0
20241021,173900,1791850810,6720,6720,6720,6720,0
20241021,173800,1791850810,6720,6720,6720,6720,0
20241021,173700,1791850810,6720,6720,6720,6720,0
20241021,173600,1791850810,6720,6720,6720,6720,0
20241021,173500,1791850810,6720,6720,6720,6720,0
20241021,173400,1791850810,6720,6720,6720,6720,0
20241021,173300,1791850810,6720,6720,6720,6720,0
20241021,173200,1791850810,6720,6720,6720,6720,0
20241021,173100,1791850810,6720,6720,6720,6720,0
20241021,173000,1791850810,6720,6720,6720,6720,0
20241021,172900,1791850810,6720,6720,6720,6720,0
20241021,172800,1791850810,6720,6720,6720,6720,0
20241021,172700,1791850810,6720,6720,6720,6720,0
20241021,172600,1791850810,6720,6720,6720,6720,5210
20241021,172500,1791850810,6720,6720,6720,6720,0
20241021,172400,1791850810,6720,6720,6720,6720,0
20241021,172300,1791850810,6720,6720,6720,6720,0
20241021,172200,1791850810,6720,6720,6720,6720,0
20241021,172100,1791850810,6720,6720,6720,6720,0
20241021,172000,1791850810,6720,6720,6720,6720,0
20241021,171900,1791850810,6720,6720,6720,6720,0
20241021,171800,1791850810,6720,6720,6720,6720,0
20241021,171700,1791850810,6720,6720,6720,6720,0
20241021,171600,1791850810,6720,6720,6720,6720,0
20241021,171500,1791850810,6720,6720,6720,6720,0
20241021,171400,1791850810,6720,6720,6720,6720,0
20241021,171300,1791850810,6720,6720,6720,6720,0
20241021,171200,1791850810,6720,6720,6720,6720,0
20241021,171100,1791850810,6720,6720,6720,6720,0
20241021,171000,1791850810,6720,6720,6720,6720,0
20241021,170900,1791850810,6720,6720,6720,6720,0
20241021,170800,1791850810,6720,6720,6720,6720,0
20241021,170700,1791850810,6720,6720,6720,6720,0
20241021,170600,1791850810,6720,6720,6720,6720,0
20241021,170500,1791850810,6720,6720,6720,6720,0
20241021,170400,1791850810,6720,6720,6720,6720,0
20241021,170300,1791850810,6720,6720,6720,6720,0
20241021,170200,1791850810,6720,6720,6720,6720,0
20241021,170100,1791850810,6720,6720,6720,6720,0
20241021,170000,1791850810,6720,6720,6720,6720,0
20241021,165900,1791850810,6720,6720,6720,6720,0
20241021,165800,1791850810,6720,6720,6720,6720,0
20241021,165700,1791850810,6720,6720,6720,6720,0
20241021,165600,1791850810,6720,6720,6720,6720,5210
20241021,165500,1791850810,6720,6720,6720,6720,0
20241021,165400,1791850810,6720,6720,6720,6720,0
20241021,165300,1791850810,6720,6720,6720,6720,0
20241021,165200,1791850810,6720,6720,6720,6720,0
20241021,165100,1791850810,6720,6720,6720,6720,0
20241021,165000,1791850810,6720,6720,6720,6720,0
20241021,164900,1791850810,6720,6720,6720,6720,0
20241021,164800,1791850810,6720,6720,6720,6720,0
20241021,164700,1791850810,6720,6720,6720,6720,0
20241021,164600,1791850810,6720,6720,6720,6720,0
20241021,164500,1791850810,6720,6720,6720,6720,0
20241021,164400,1791850810,6720,6720,6720,6720,0
20241021,164300,1791850810,6720,6720,6720,6720,0
20241021,164200,1791850810,6720,6720,6720,6720,0
20241021,164100,1791850810,6720,6720,6720,6720,0
20241021,164000,1791850810,6720,6720,6720,6720,0
20241021,163900,1791850810,6720,6720,6720,6720,0
20241021,163800,1791850810,6720,6720,6720,6720,0
20241021,163700,1791850810,6720,6720,6720,6720,0
20241021,163600,1791850810,6720,6720,6720,6720,0
20241021,163500,1791850810,6720,6720,6720,6720,0
20241021,163400,1791850810,6720,6720,6720,6720,0
20241021,163300,1791850810,6720,6720,6720,6720,0
20241021,163200,1791850810,6720,6720,6720,6720,0
20241021,163100,1791850810,6720,6720,6720,6720,0
20241021,163000,1791850810,6720,6720,6720,6720,0
20241021,162900,1791850810,6720,6720,6720,6720,0
20241021,162800,1791850810,6720,6720,6720,6720,0
20241021,162700,1791850810,6720,6720,6720,6720,0
20241021,162600,1791850810,6720,6720,6720,6720,5210
20241021,162500,1791850810,6720,6720,6720,6720,0
20241021,162400,1791850810,6720,6720,6720,6720,0
20241021,162300,1791850810,6720,6720,6720,6720,0
20241021,162200,1791850810,6720,6720,6720,6720,0
20241021,162100,1791850810,6720,6720,6720,6720,0
20241021,162000,1791850810,6720,6720,6720,6720,0
20241021,161900,1791850810,6720,6720,6720,6720,0
20241021,161800,1791850810,6720,6720,6720,6720,0
20241021,161700,1791850810,6720,6720,6720,6720,0
20241021,161600,1791850810,6720,6720,6720,6720,0
20241021,161500,1791850810,6720,6720,6720,6720,0
20241021,161400,1791850810,6720,6720,6720,6720,0
20241021,161300,1791850810,6720,6720,6720,6720,0
20241021,161200,1791850810,6720,6720,6720,6720,0
20241021,161100,1791850810,6720,6720,6720,6720,0
20241021,161000,1791850810,6720,6720,6720,6720,0
20241021,160900,1791850810,6720,6720,6720,6720,0
20241021,160800,1791850810,6720,6720,6720,6720,0
20241021,160700,1791850810,6720,6720,6720,6720,0
20241021,160600,1791850810,6720,6720,6720,6720,0
20241021,160500,1791850810,6720,6720,6720,6720,0
20241021,160400,1791850810,6720,6720,6720,6720,0
20241021,160300,1791850810,6720,6720,6720,6720,0
20241021,160200,1791850810,6720,6720,6720,6720,0
20241021,160100,1791850810,6720,6720,6720,6720,0
20241021,160000,1791850810,6720,6720,6720,6720,0
20241021,155900,1791850810,6720,6720,6720,6720,0
20241021,155800,1791850810,6720,6720,6720,6720,0
20241021,155700,1791850810,6720,6720,6720,6720,0
20241021,155600,1791850810,6720,6720,6720,6720,5210
20241021,155500,1791850810,6720,6720,6720,6720,0
20241021,155400,1791850810,6720,6720,6720,6720,0
20241021,155300,1791850810,6720,6720,6720,6720,0
20241021,155200,1791850810,6720,6720,6720,6720,0
20241021,155100,1791850810,6720,6720,6720,6720,0
20241021,155000,1791850810,6720,6720,6720,6720,0
20241021,154900,1791850810,6720,6720,6720,6720,0
20241021,154800,1791850810,6720,6720,6720,6720,0
20241021,154700,1791850810,6720,6720,6720,6720,0
20241021,154600,1791850810,6720,6720,6720,6720,0
20241021,154500,1791850810,6720,6720,6720,6720,0
20241021,154400,1791850810,6720,6720,6720,6720,0
20241021,154300,1791850810,6720,6720,6720,6720,0
20241021,154200,1791850810,6720,6720,6720,6720,0
20241021,154100,1791850810,6720,6720,6720,6720,0
20241021,154000,1791850810,6720,6720,6720,6720,0
20241021,153900,1791850810,6720,6720,6720,6720,0
20241021,153800,1791850810,6720,6720,6720,6720,0
20241021,153700,1791850810,6720,6720,6720,6720,0
20241021,153600,1791850810,6720,6720,6720,6720,0
20241021,153500,1791850810,6720,6720,6720,6720,0
20241021,153400,1791850810,6720,6720,6720,6720,0
20241021,153300,1791850810,6720,6720,6720,6720,0
20241021,153200,1791850810,6720,6720,6720,6720,0
20241021,153100,1791850810,6720,6720,6720,6720,0
20241021,153000,1791850810,6720,6720,6720,6720,5210
20241021,152900,1756839610,6720,6720,6720,6720,0
20241021,152800,1756839610,6720,6720,6720,6720,0
20241021,152700,1756839610,6720,6720,6720,6720,0
20241021,152600,1756839610,6720,6720,6720,6720,0
20241021,152500,1756839610,6720,6720,6720,6720,0
20241021,152400,1756839610,6720,6720,6720,6720,0
20241021,152300,1756839610,6720,6720,6720,6720,0
20241021,152200,1756839610,6720,6720,6720,6720,0
20241021,152100,1756839610,6720,6720,6720,6720,0
20241021,152000,1756839610,6720,6720,6720,6720,0
20241021,151900,1756839610,6720,6720,6720,6710,204
20241021,151800,1755470320,6710,6730,6730,6710,501
20241021,151700,1752104960,6720,6740,6740,6720,2885
20241021,151600,1732703320,6740,6740,6740,6740,1816
20241021,151500,1720463480,6740,6740,6740,6740,0
20241021,151400,1720463480,6740,6740,6740,6740,316
20241021,151300,1718333640,6750,6750,6750,6750,2
20241021,151200,1718320140,6740,6740,6740,6740,2389
20241021,151100,1702218280,6740,6740,6740,6740,251
20241021,151000,1700526540,6750,6740,6750,6740,220
20241021,150900,1699042540,6750,6750,6750,6750,100
20241021,150800,1698367540,6750,6750,6750,6750,142
20241021,150700,1697409040,6760,6750,6760,6750,3
20241021,150600,1697388770,6730,6740,6740,6730,211
20241021,150500,1695966640,6740,6740,6740,6740,56
20241021,150400,1695589200,6730,6730,6730,6730,0
20241021,150300,1695589200,6730,6770,6770,6730,3692
20241021,150200,1670703810,6780,6780,6780,6780,18
20241021,150100,1670581770,6770,6790,6790,6770,36
20241021,150000,1670337950,6800,6800,6800,6780,286
20241021,145900,1668393540,6800,6790,6800,6780,215
20241021,145800,1666934010,6800,6790,6800,6790,296
20241021,145700,1664923150,6790,6790,6800,6790,318
20241021,145600,1662761380,6800,6790,6800,6780,303
20241021,145500,1660704100,6800,6790,6800,6790,267
20241021,145400,1658888710,6800,6790,6800,6790,501
20241021,145300,1655483210,6790,6810,6810,6780,217
20241021,145200,1654007450,6810,6800,6810,6770,677
20241021,145100,1649415440,6810,6800,6810,6800,342
20241021,145000,1647089830,6800,6800,6800,6800,317
20241021,144900,1644934230,6800,6800,6800,6800,195
20241021,144800,1643608230,6800,6790,6800,6790,460
20241021,144700,1640481270,6790,6790,6800,6770,408
20241021,144600,1637710750,6790,6790,6790,6790,202
20241021,144500,1636339170,6790,6780,6790,6780,559
20241021,144400,1632547780,6780,6790,6790,6780,389
20241021,144300,1629910330,6790,6800,6800,6780,567
20241021,144200,1626063130,6800,6780,6800,6780,305
20241021,144100,1623989230,6790,6800,6800,6790,683
20241021,144000,1619350160,6800,6800,6800,6790,341
20241021,143900,1617033250,6800,6800,6800,6790,140
20241021,143800,1616081370,6790,6800,6800,6790,403
20241021,143700,1613341880,6800,6780,6810,6780,497
20241021,143600,1609963360,6780,6810,6810,6780,252
20241021,143500,1608249270,6810,6800,6810,6800,315
20241021,143400,1606106980,6800,6800,6800,6800,363
20241021,143300,1603638580,6800,6800,6800,6790,276
20241021,143200,1601762450,6800,6790,6800,6790,283
20241021,143100,1599838860,6790,6780,6790,6780,572
20241021,143000,1595955030,6790,6800,6800,6770,1362
20241021,142900,1586723620,6800,6800,6800,6790,312
20241021,142800,1584603940,6770,6750,6800,6750,208
20241021,142700,1583191350,6750,6800,6800,6750,651
20241021,142600,1578774570,6800,6790,6800,6780,329
20241021,142500,1576538860,6790,6790,6790,6790,325
20241021,142400,1574332110,6790,6800,6800,6780,1815
20241021,142300,1562007310,6780,6800,6810,6780,432
20241021,142200,1559071200,6790,6790,6790,6770,249
20241021,142100,1557382350,6790,6790,6810,6790,585
20241021,142000,1553408030,6800,6770,6800,6770,937
20241021,141900,1547042110,6770,6790,6790,6770,198
20241021,141800,1545697990,6790,6790,6790,6770,364
20241021,141700,1543230190,6770,6780,6790,6770,468
20241021,141600,1540057640,6790,6780,6790,6770,379
20241021,141500,1537488400,6770,6780,6780,6770,67
20241021,141400,1537034720,6780,6780,6780,6760,397
20241021,141300,1534343360,6780,6780,6780,6760,2677
20241021,141200,1516240320,6770,6780,6780,6770,214
20241021,141100,1514789670,6770,6790,6790,6760,1262
20241021,141000,1506254260,6770,6760,6790,6760,617
20241021,140900,1502080610,6790,6790,6790,6760,644
20241021,140800,1497708990,6790,6790,6790,6770,298
20241021,140700,1495686700,6790,6780,6790,6770,412
20241021,140600,1492892280,6780,6790,6790,6760,277
20241021,140500,1491011490,6790,6740,6790,6740,254
20241021,140400,1489292280,6770,6780,6780,6740,379
20241021,140300,1486729320,6780,6750,6780,6750,428
20241021,140200,1483832130,6750,6740,6780,6740,203
20241021,140100,1482461800,6750,6750,6780,6750,323
20241021,140000,1480279420,6750,6780,6780,6750,357
20241021,135900,1477867400,6760,6760,6780,6760,317
20241021,135800,1475724460,6780,6780,6780,6750,459
20241021,135700,1472617780,6750,6770,6780,6750,335
20241021,135600,1470349900,6770,6770,6770,6750,316
20241021,135500,1468211200,6770,6740,6770,6730,237
20241021,135400,1466613620,6740,6730,6750,6730,333
20241021,135300,1464369170,6730,6730,6750,6730,566
20241021,135200,1460557900,6730,6750,6750,6730,232
20241021,135100,1458993020,6750,6750,6770,6730,469
20241021,135000,1455827700,6750,6770,6770,6740,207
20241021,134900,1454428750,6770,6750,6770,6740,448
20241021,134800,1451405370,6750,6770,6770,6720,4096
20241021,134700,1423855030,6750,6750,6770,6750,333
20241021,134600,1421605270,6750,6750,6780,6750,324
20241021,134500,1419412900,6750,6780,6780,6750,268
20241021,134400,1417598470,6790,6780,6790,6760,395
20241021,134300,1414920260,6760,6760,6780,6760,470
20241021,134200,1411738580,6780,6760,6780,6760,271
20241021,134100,1409901970,6760,6780,6780,6760,317
20241021,134000,1407753130,6770,6760,6790,6750,877
20241021,133900,1401812820,6770,6780,6790,6770,880
20241021,133800,1395847600,6780,6780,6780,6750,346
20241021,133700,1393505040,6780,6780,6780,6770,485
20241021,133600,1390218850,6790,6760,6790,6750,5161
20241021,133500,1355277920,6760,6760,6760,6760,0
20241021,133400,1355277920,6760,6750,6760,6750,30
20241021,133300,1355075400,6750,6750,6750,6730,2142
20241021,133200,1340616940,6750,6750,6750,6730,4006
20241021,133100,1313586730,6750,6750,6750,6750,1322
20241021,133000,1304663230,6760,6770,6770,6760,107
20241021,132900,1303939890,6770,6760,6770,6750,425
20241021,132800,1301070880,6760,6750,6760,6750,1178
20241021,132700,1293113760,6760,6740,6760,6740,648
20241021,132600,1288740740,6730,6700,6730,6700,588
20241021,132500,1284792530,6710,6710,6710,6710,0
20241021,132400,1284792530,6710,6710,6710,6710,12
20241021,132300,1284712010,6700,6700,6700,6700,3001
20241021,132200,1264605310,6660,6670,6670,6660,490
20241021,132100,1261337400,6700,6700,6700,6700,3
20241021,132000,1261317300,6700,6670,6700,6670,5
20241021,131900,1261283890,6670,6690,6690,6670,4076
20241021,131800,1234088150,6700,6700,6700,6700,0
20241021,131700,1234088150,6700,6700,6700,6700,1
20241021,131600,1234081450,6690,6690,6690,6690,192
20241021,131500,1232796970,6690,6700,6700,6690,41
20241021,131400,1232522670,6680,6700,6700,6680,3582
20241021,131300,1208559700,6690,6710,6710,6690,1562
20241021,131200,1198094610,6730,6730,6730,6730,0
20241021,131100,1198094610,6730,6720,6730,6720,2
20241021,131000,1198081160,6700,6710,6710,6700,2238
20241021,130900,1183086050,6710,6710,6710,6710,0
20241021,130800,1183086050,6710,6710,6710,6710,0
20241021,130700,1183086050,6710,6710,6710,6710,0
20241021,130600,1183086050,6710,6710,6710,6710,0
20241021,130500,1183086050,6710,6710,6710,6710,0
20241021,130400,1183086050,6710,6720,6720,6710,320
20241021,130300,1180936850,6720,6720,6720,6720,0
20241021,130200,1180936850,6720,6720,6720,6720,201
20241021,130100,1179586130,6740,6730,6740,6730,2
20241021,130000,1179572660,6740,6740,6740,6740,0
20241021,125900,1179572660,6740,6720,6740,6720,23
20241021,125800,1179417670,6740,6740,6740,6740,1
20241021,125700,1179410930,6710,6740,6740,6710,286
20241021,125600,1177487640,6700,6700,6700,6700,0
20241021,125500,1177487640,6700,6700,6700,6700,0
20241021,125400,1177487640,6700,6730,6730,6700,4935
20241021,125300,1144341660,6730,6730,6730,6730,0
20241021,125200,1144341660,6730,6730,6730,6730,0
20241021,125100,1144341660,6730,6740,6750,6730,2221
20241021,125000,1129364330,6730,6730,6730,6730,332
20241021,124900,1127129970,6740,6740,6740,6740,1
20241021,124800,1127123230,6740,6740,6740,6740,934
20241021,124700,1120828070,6740,6740,6740,6740,64
20241021,124600,1120396710,6740,6740,6740,6740,830
20241021,124500,1114802510,6750,6750,6750,6740,562
20241021,124400,1111010940,6750,6750,6750,6750,429
20241021,124300,1108115190,6750,6750,6750,6750,208
20241021,124200,1106711190,6750,6750,6750,6750,100
20241021,124100,1106036190,6750,6750,6750,6750,6
20241021,124000,1105995690,6750,6750,6750,6750,0
20241021,123900,1105995690,6750,6750,6750,6750,1020
20241021,123800,1099110690,6750,6750,6750,6750,110
20241021,123700,1098368190,6750,6750,6750,6750,2231
20241021,123600,1083308940,6750,6750,6760,6750,39
20241021,123500,1083045680,6770,6770,6770,6770,0
20241021,123400,1083045680,6770,6770,6770,6770,0
20241021,123300,1083045680,6770,6760,6770,6760,20
20241021,123200,1082910300,6770,6770,6770,6770,0
20241021,123100,1082910300,6770,6770,6770,6770,12
20241021,123000,1082829060,6770,6770,6790,6770,743
20241021,122900,1077798870,6770,6770,6770,6770,290
20241021,122800,1075835570,6770,6780,6790,6770,1064
20241021,122700,1068630780,6790,6780,6790,6780,2
20241021,122600,1068617210,6780,6780,6780,6780,0
20241021,122500,1068617210,6780,6770,6780,6770,53
20241021,122400,1068258390,6800,6810,6810,6800,118
20241021,122300,1067455980,6810,6770,6810,6770,1056
20241021,122200,1060266220,6810,6750,6810,6750,1001
20241021,122100,1053452210,6800,6760,6800,6760,5
20241021,122000,1053418310,6800,6760,6800,6760,515
20241021,121900,1049936810,6810,6810,6810,6810,0
20241021,121800,1049936810,6810,6810,6810,6810,0
20241021,121700,1049936810,6810,6810,6810,6810,360
20241021,121600,1047485210,6810,6810,6810,6750,987
20241021,121500,1040782160,6810,6750,6810,6750,7203
20241021,121400,991817890,6750,6750,6750,6750,1
20241021,121300,991811140,6760,6720,6760,6720,17
20241021,121200,991696690,6760,6760,6760,6760,0
20241021,121100,991696690,6760,6760,6760,6760,629
20241021,121000,987444650,6760,6740,6760,6740,59
20241021,120900,987046960,6740,6720,6740,6720,3
20241021,120800,987026770,6760,6760,6760,6760,0
20241021,120700,987026770,6760,6750,6760,6750,180
20241021,120600,985811760,6750,6750,6750,6750,933
20241021,120500,979514010,6750,6750,6750,6750,0
20241021,120400,979514010,6750,6730,6750,6720,22
20241021,120300,979365760,6730,6730,6730,6730,503
20241021,120200,975980570,6730,6730,6730,6730,0
20241021,120100,975980570,6730,6700,6730,6700,19
20241021,120000,975853220,6700,6710,6710,6700,1050
20241021,115900,968815240,6730,6730,6730,6730,0
20241021,115800,968815240,6730,6710,6730,6700,201
20241021,115700,967467610,6710,6710,6710,6710,300
20241021,115600,965454610,6750,6750,6750,6750,0
20241021,115500,965454610,6750,6750,6750,6750,0
20241021,115400,965454610,6750,6710,6750,6700,51
20241021,115300,965112760,6710,6720,6720,6710,2249
20241021,115200,950015790,6750,6750,6750,6750,0
20241021,115100,950015790,6750,6750,6750,6750,0
20241021,115000,950015790,6750,6710,6750,6710,367
20241021,114900,947549150,6720,6720,6720,6720,171
20241021,114800,946400030,6710,6710,6710,6710,20
20241021,114700,946265830,6720,6720,6720,6720,0
20241021,114600,946265830,6720,6700,6720,6700,886
20241021,114500,940326590,6700,6720,6720,6700,1548
20241021,114400,929954950,6720,6720,6720,6720,0
20241021,114300,929954950,6720,6710,6720,6710,14
20241021,114200,929860900,6710,6710,6710,6710,758
20241021,114100,924774720,6720,6720,6720,6720,0
20241021,114000,924774720,6720,6720,6720,6720,0
20241021,113900,924774720,6720,6720,6720,6720,551
20241021,113800,921072000,6720,6720,6720,6720,20
20241021,113700,920937600,6750,6750,6750,6750,0
20241021,113600,920937600,6750,6750,6750,6750,6
20241021,113500,920897100,6750,6720,6750,6720,51
20241021,113400,920554350,6720,6720,6720,6720,1000
20241021,113300,913834350,6720,6730,6730,6720,752
20241021,113200,908780360,6760,6750,6760,6750,1346
20241021,113100,899693400,6750,6750,6750,6750,2
20241021,113000,899679900,6730,6730,6730,6730,650
20241021,112900,895305400,6760,6760,6760,6760,0
20241021,112800,895305400,6760,6760,6760,6760,0
20241021,112700,895305400,6760,6760,6760,6760,0
20241021,112600,895305400,6760,6760,6760,6760,5
20241021,112500,895271600,6760,6760,6760,6760,0
20241021,112400,895271600,6760,6760,6760,6760,6
20241021,112300,895231040,6710,6730,6730,6710,300
20241021,112200,893216990,6770,6770,6770,6770,0
20241021,112100,893216990,6770,6770,6770,6770,50
20241021,112000,892878490,6770,6740,6770,6730,1843
20241021,111900,880458460,6740,6740,6740,6740,0
20241021,111800,880458460,6740,6740,6740,6740,1
20241021,111700,880451720,6730,6730,6730,6730,0
20241021,111600,880451720,6730,6730,6730,6730,10
20241021,111500,880384420,6740,6710,6740,6710,301
20241021,111400,878364680,6700,6700,6700,6700,0
20241021,111300,878364680,6700,6720,6720,6700,5918
20241021,111200,838693680,6720,6730,6730,6710,5437
20241021,111100,802131880,6730,6720,6730,6720,141
20241021,111000,801183100,6720,6730,6730,6720,254
20241021,110900,799473700,6730,6730,6750,6730,9
20241021,110800,799413110,6730,6730,6750,6730,343
20241021,110700,797104700,6740,6760,6760,6740,2358
20241021,110600,781188730,6770,6780,6780,6770,173
20241021,110500,780017270,6780,6800,6800,6780,124
20241021,110400,779174570,6800,6760,6800,6760,12
20241021,110300,779093390,6800,6790,6800,6790,118
20241021,110200,778291000,6760,6760,6800,6760,113
20241021,110100,777527080,6760,6760,6760,6760,4394
20241021,110000,747823640,6760,6780,6780,6760,6012
20241021,105900,707136050,6800,6780,6800,6780,42
20241021,105800,706850870,6770,6780,6800,6770,305
20241021,105700,704782960,6780,6780,6780,6780,35
20241021,105600,704545660,6800,6800,6800,6800,1
20241021,105500,704538860,6760,6800,6800,6760,5354
20241021,105400,668280570,6800,6830,6840,6800,525
20241021,105300,664710500,6830,6810,6830,6810,488
20241021,105200,661383500,6820,6820,6820,6820,30
20241021,105100,661178900,6810,6810,6810,6810,0
20241021,105000,661178900,6810,6840,6840,6810,132
20241021,104900,660279950,6850,6840,6850,6840,2250
20241021,104800,644869980,6810,6820,6850,6810,54
20241021,104700,644501220,6820,6830,6830,6820,100
20241021,104600,643819120,6840,6840,6840,6840,418
20241021,104500,640960000,6840,6830,6840,6830,1332
20241021,104400,631851490,6830,6830,6830,6820,669
20241021,104300,627283180,6820,6820,6820,6820,180
20241021,104200,626055580,6810,6820,6820,6810,133
20241021,104100,625148640,6810,6800,6810,6800,726
20241021,104000,620204590,6810,6810,6810,6810,61
20241021,103900,619789180,6810,6810,6810,6810,5
20241021,103800,619755130,6800,6780,6800,6780,179
20241021,103700,618540390,6780,6800,6800,6780,335
20241021,103600,616262590,6790,6800,6800,6790,152
20241021,103500,615230500,6800,6810,6810,6800,946
20241021,103400,608792170,6820,6820,6820,6820,16
20241021,103300,608683050,6820,6810,6820,6810,653
20241021,103200,604233160,6810,6800,6810,6800,530
20241021,103100,600625820,6800,6780,6800,6780,17
20241021,103000,600510390,6780,6800,6810,6780,1512
20241021,102900,590247710,6800,6790,6800,6790,353
20241021,102800,587848100,6800,6780,6800,6780,5008
20241021,102700,553824120,6790,6770,6790,6750,1526
20241021,102600,543472940,6770,6770,6770,6770,130
20241021,102500,542592840,6770,6770,6770,6770,295
20241021,102400,540595690,6780,6780,6780,6780,4
20241021,102300,540568570,6780,6750,6780,6750,58
20241021,102200,540176950,6760,6780,6780,6760,651
20241021,102100,535773070,6780,6770,6780,6760,1244
20241021,102000,527340050,6770,6760,6770,6760,950
20241021,101900,520908570,6770,6770,6770,6750,314
20241021,101800,518785770,6750,6750,6750,6750,1
20241021,101700,518779020,6780,6780,6780,6780,50
20241021,101600,518440020,6780,6770,6780,6770,1207
20241021,101500,510256840,6780,6780,6780,6780,386
20241021,101400,507639760,6780,6780,6780,6780,1184
20241021,101300,499612240,6770,6740,6770,6740,174
20241021,101200,498435890,6740,6740,6750,6730,3855
20241021,101100,472476820,6740,6730,6740,6730,3
20241021,101000,472456610,6750,6740,6750,6740,42
20241021,100900,472173430,6770,6770,6770,6760,766
20241021,100800,466994860,6770,6790,6790,6770,360
20241021,100700,464552960,6790,6760,6790,6760,1704
20241021,100600,453022130,6760,6760,6760,6760,11
20241021,100500,452947770,6760,6720,6760,6720,4103
20241021,100400,425256370,6740,6740,6740,6740,97
20241021,100300,424602590,6730,6730,6730,6730,3
20241021,100200,424582400,6730,6690,6730,6690,43
20241021,100100,424294250,6690,6690,6690,6690,30
20241021,100000,424093550,6690,6740,6740,6690,243
20241021,095900,422458100,6730,6730,6730,6730,378
20241021,095800,419914160,6720,6700,6720,6690,2714
20241021,095700,401728880,6700,6700,6700,6700,79
20241021,095600,401199580,6700,6690,6700,6690,221
20241021,095500,399721080,6690,6740,6740,6690,839
20241021,095400,394100230,6700,6710,6740,6700,953
20241021,095300,387709590,6710,6740,6740,6710,326
20241021,095200,385521970,6710,6730,6730,6710,2004
20241021,095100,372053140,6730,6720,6730,6720,139
20241021,095000,371118080,6720,6720,6720,6720,144
20241021,094900,370150400,6730,6730,6730,6730,0
20241021,094800,370150400,6730,6730,6730,6730,50
20241021,094700,369813900,6720,6740,6740,6720,142
20241021,094600,368859640,6740,6740,6740,6690,2920
20241021,094500,349259080,6730,6730,6730,6730,4
20241021,094400,349232160,6730,6730,6730,6730,266
20241021,094300,347441980,6730,6730,6730,6730,31
20241021,094200,347233350,6730,6730,6730,6730,498
20241021,094100,343881810,6740,6740,6740,6740,2
20241021,094000,343868330,6740,6740,6740,6740,0
20241021,093900,343868330,6740,6740,6740,6740,2
20241021,093800,343854850,6740,6750,6750,6740,252
20241021,093700,342155850,6750,6740,6750,6740,2
20241021,093600,342142360,6730,6730,6730,6730,713
20241021,093500,337343870,6720,6710,6720,6710,416
20241021,093400,334549860,6700,6700,6710,6700,165
20241021,093300,333444240,6700,6700,6700,6700,12
20241021,093200,333363840,6700,6700,6700,6700,39
20241021,093100,333102540,6710,6710,6710,6710,10
20241021,093000,333035440,6710,6700,6710,6700,425
20241021,092900,330186270,6710,6720,6720,6710,194
20241021,092800,328884480,6720,6720,6730,6720,4
20241021,092700,328857580,6710,6730,6730,6710,901
20241021,092600,322794050,6730,6730,6730,6730,2030
20241021,092500,309132150,6730,6730,6750,6730,791
20241021,092400,303804200,6730,6730,6730,6730,1034
20241021,092300,296845380,6730,6720,6730,6720,141
20241021,092200,295896710,6720,6710,6720,6710,130
20241021,092100,295024360,6710,6710,6710,6700,63
20241021,092000,294601650,6710,6700,6710,6700,102
20241021,091900,293918240,6690,6700,6700,6690,597
20241021,091800,289918370,6700,6720,6720,6700,1840
20241021,091700,277579360,6720,6730,6730,6720,451
20241021,091600,274545890,6730,6720,6730,6720,400
20241021,091500,271853900,6730,6730,6730,6730,349
20241021,091400,269505130,6740,6740,6740,6740,302
20241021,091300,267469650,6740,6710,6740,6710,400
20241021,091200,264775000,6680,6680,6680,6680,0
20241021,091100,264775000,6680,6680,6700,6670,2223
20241021,091000,249909850,6680,6700,6700,6680,703
20241021,090900,245209110,6690,6760,6760,6690,12555
20241021,090800,160761460,6750,6760,6760,6750,70
20241021,090700,160288860,6760,6800,6800,6760,2325
20241021,090600,144552000,6800,6790,6800,6760,4592
20241021,090500,113372850,6790,6760,6800,6760,1121
20241021,090400,105759070,6760,6810,6810,6760,63
20241021,090300,105330520,6810,6810,6810,6770,819
20241021,090200,99785810,6770,6770,6780,6740,834
20241021,090100,94139480,6730,6790,6790,6730,7979
20241021,090000,40183370,6790,6780,6830,6780,5918
Reference in New Issue Copy Permalink