ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/432470/min/candle-20241021.csv

762 lines
40 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
20241021,213900,1075796850,16430,16430,16430,16430,1131
20241021,213800,1075796850,16430,16430,16430,16430,0
20241021,213700,1075796850,16430,16430,16430,16430,0
20241021,213600,1075796850,16430,16430,16430,16430,0
20241021,213500,1075796850,16430,16430,16430,16430,0
20241021,213400,1075796850,16430,16430,16430,16430,0
20241021,213300,1075796850,16430,16430,16430,16430,0
20241021,213200,1075796850,16430,16430,16430,16430,0
20241021,213100,1075796850,16430,16430,16430,16430,0
20241021,213000,1075796850,16430,16430,16430,16430,0
20241021,212900,1075796850,16430,16430,16430,16430,0
20241021,212800,1075796850,16430,16430,16430,16430,0
20241021,212700,1075796850,16430,16430,16430,16430,0
20241021,212600,1075796850,16430,16430,16430,16430,0
20241021,212500,1075796850,16430,16430,16430,16430,0
20241021,212400,1075796850,16430,16430,16430,16430,0
20241021,212300,1075796850,16430,16430,16430,16430,0
20241021,212200,1075796850,16430,16430,16430,16430,0
20241021,212100,1075796850,16430,16430,16430,16430,0
20241021,212000,1075796850,16430,16430,16430,16430,0
20241021,211900,1075796850,16430,16430,16430,16430,0
20241021,211800,1075796850,16430,16430,16430,16430,0
20241021,211700,1075796850,16430,16430,16430,16430,0
20241021,211600,1075796850,16430,16430,16430,16430,0
20241021,211500,1075796850,16430,16430,16430,16430,0
20241021,211400,1075796850,16430,16430,16430,16430,0
20241021,211300,1075796850,16430,16430,16430,16430,0
20241021,211200,1075796850,16430,16430,16430,16430,0
20241021,211100,1075796850,16430,16430,16430,16430,0
20241021,211000,1075796850,16430,16430,16430,16430,0
20241021,210900,1075796850,16430,16430,16430,16430,1131
20241021,210800,1075796850,16430,16430,16430,16430,0
20241021,210700,1075796850,16430,16430,16430,16430,0
20241021,210600,1075796850,16430,16430,16430,16430,0
20241021,210500,1075796850,16430,16430,16430,16430,0
20241021,210400,1075796850,16430,16430,16430,16430,0
20241021,210300,1075796850,16430,16430,16430,16430,0
20241021,210200,1075796850,16430,16430,16430,16430,0
20241021,210100,1075796850,16430,16430,16430,16430,0
20241021,210000,1075796850,16430,16430,16430,16430,0
20241021,205900,1075796850,16430,16430,16430,16430,0
20241021,205800,1075796850,16430,16430,16430,16430,0
20241021,205700,1075796850,16430,16430,16430,16430,0
20241021,205600,1075796850,16430,16430,16430,16430,0
20241021,205500,1075796850,16430,16430,16430,16430,0
20241021,205400,1075796850,16430,16430,16430,16430,0
20241021,205300,1075796850,16430,16430,16430,16430,0
20241021,205200,1075796850,16430,16430,16430,16430,0
20241021,205100,1075796850,16430,16430,16430,16430,0
20241021,205000,1075796850,16430,16430,16430,16430,0
20241021,204900,1075796850,16430,16430,16430,16430,0
20241021,204800,1075796850,16430,16430,16430,16430,0
20241021,204700,1075796850,16430,16430,16430,16430,0
20241021,204600,1075796850,16430,16430,16430,16430,0
20241021,204500,1075796850,16430,16430,16430,16430,0
20241021,204400,1075796850,16430,16430,16430,16430,0
20241021,204300,1075796850,16430,16430,16430,16430,0
20241021,204200,1075796850,16430,16430,16430,16430,0
20241021,204100,1075796850,16430,16430,16430,16430,0
20241021,204000,1075796850,16430,16430,16430,16430,0
20241021,203900,1075796850,16430,16430,16430,16430,1131
20241021,203800,1075796850,16430,16430,16430,16430,0
20241021,203700,1075796850,16430,16430,16430,16430,0
20241021,203600,1075796850,16430,16430,16430,16430,0
20241021,203500,1075796850,16430,16430,16430,16430,0
20241021,203400,1075796850,16430,16430,16430,16430,0
20241021,203300,1075796850,16430,16430,16430,16430,0
20241021,203200,1075796850,16430,16430,16430,16430,0
20241021,203100,1075796850,16430,16430,16430,16430,0
20241021,203000,1075796850,16430,16430,16430,16430,0
20241021,202900,1075796850,16430,16430,16430,16430,0
20241021,202800,1075796850,16430,16430,16430,16430,0
20241021,202700,1075796850,16430,16430,16430,16430,0
20241021,202600,1075796850,16430,16430,16430,16430,0
20241021,202500,1075796850,16430,16430,16430,16430,0
20241021,202400,1075796850,16430,16430,16430,16430,0
20241021,202300,1075796850,16430,16430,16430,16430,0
20241021,202200,1075796850,16430,16430,16430,16430,0
20241021,202100,1075796850,16430,16430,16430,16430,0
20241021,202000,1075796850,16430,16430,16430,16430,0
20241021,201900,1075796850,16430,16430,16430,16430,0
20241021,201800,1075796850,16430,16430,16430,16430,0
20241021,201700,1075796850,16430,16430,16430,16430,0
20241021,201600,1075796850,16430,16430,16430,16430,0
20241021,201500,1075796850,16430,16430,16430,16430,0
20241021,201400,1075796850,16430,16430,16430,16430,0
20241021,201300,1075796850,16430,16430,16430,16430,0
20241021,201200,1075796850,16430,16430,16430,16430,0
20241021,201100,1075796850,16430,16430,16430,16430,0
20241021,201000,1075796850,16430,16430,16430,16430,0
20241021,200900,1075796850,16430,16430,16430,16430,1131
20241021,200800,1075796850,16430,16430,16430,16430,0
20241021,200700,1075796850,16430,16430,16430,16430,0
20241021,200600,1075796850,16430,16430,16430,16430,0
20241021,200500,1075796850,16430,16430,16430,16430,0
20241021,200400,1075796850,16430,16430,16430,16430,0
20241021,200300,1075796850,16430,16430,16430,16430,0
20241021,200200,1075796850,16430,16430,16430,16430,0
20241021,200100,1075796850,16430,16430,16430,16430,0
20241021,200000,1075796850,16430,16430,16430,16430,0
20241021,195900,1075796850,16430,16430,16430,16430,0
20241021,195800,1075796850,16430,16430,16430,16430,0
20241021,195700,1075796850,16430,16430,16430,16430,0
20241021,195600,1075796850,16430,16430,16430,16430,0
20241021,195500,1075796850,16430,16430,16430,16430,0
20241021,195400,1075796850,16430,16430,16430,16430,0
20241021,195300,1075796850,16430,16430,16430,16430,0
20241021,195200,1075796850,16430,16430,16430,16430,0
20241021,195100,1075796850,16430,16430,16430,16430,0
20241021,195000,1075796850,16430,16430,16430,16430,0
20241021,194900,1075796850,16430,16430,16430,16430,0
20241021,194800,1075796850,16430,16430,16430,16430,0
20241021,194700,1075796850,16430,16430,16430,16430,0
20241021,194600,1075796850,16430,16430,16430,16430,0
20241021,194500,1075796850,16430,16430,16430,16430,0
20241021,194400,1075796850,16430,16430,16430,16430,0
20241021,194300,1075796850,16430,16430,16430,16430,0
20241021,194200,1075796850,16430,16430,16430,16430,0
20241021,194100,1075796850,16430,16430,16430,16430,0
20241021,194000,1075796850,16430,16430,16430,16430,0
20241021,193900,1075796850,16430,16430,16430,16430,1131
20241021,193800,1075796850,16430,16430,16430,16430,0
20241021,193700,1075796850,16430,16430,16430,16430,0
20241021,193600,1075796850,16430,16430,16430,16430,0
20241021,193500,1075796850,16430,16430,16430,16430,0
20241021,193400,1075796850,16430,16430,16430,16430,0
20241021,193300,1075796850,16430,16430,16430,16430,0
20241021,193200,1075796850,16430,16430,16430,16430,0
20241021,193100,1075796850,16430,16430,16430,16430,0
20241021,193000,1075796850,16430,16430,16430,16430,0
20241021,192900,1075796850,16430,16430,16430,16430,0
20241021,192800,1075796850,16430,16430,16430,16430,0
20241021,192700,1075796850,16430,16430,16430,16430,0
20241021,192600,1075796850,16430,16430,16430,16430,0
20241021,192500,1075796850,16430,16430,16430,16430,0
20241021,192400,1075796850,16430,16430,16430,16430,0
20241021,192300,1075796850,16430,16430,16430,16430,0
20241021,192200,1075796850,16430,16430,16430,16430,0
20241021,192100,1075796850,16430,16430,16430,16430,0
20241021,192000,1075796850,16430,16430,16430,16430,0
20241021,191900,1075796850,16430,16430,16430,16430,0
20241021,191800,1075796850,16430,16430,16430,16430,0
20241021,191700,1075796850,16430,16430,16430,16430,0
20241021,191600,1075796850,16430,16430,16430,16430,0
20241021,191500,1075796850,16430,16430,16430,16430,0
20241021,191400,1075796850,16430,16430,16430,16430,0
20241021,191300,1075796850,16430,16430,16430,16430,0
20241021,191200,1075796850,16430,16430,16430,16430,0
20241021,191100,1075796850,16430,16430,16430,16430,0
20241021,191000,1075796850,16430,16430,16430,16430,0
20241021,190900,1075796850,16430,16430,16430,16430,1131
20241021,190800,1075796850,16430,16430,16430,16430,0
20241021,190700,1075796850,16430,16430,16430,16430,0
20241021,190600,1075796850,16430,16430,16430,16430,0
20241021,190500,1075796850,16430,16430,16430,16430,0
20241021,190400,1075796850,16430,16430,16430,16430,0
20241021,190300,1075796850,16430,16430,16430,16430,0
20241021,190200,1075796850,16430,16430,16430,16430,0
20241021,190100,1075796850,16430,16430,16430,16430,0
20241021,190000,1075796850,16430,16430,16430,16430,0
20241021,185900,1075796850,16430,16430,16430,16430,0
20241021,185800,1075796850,16430,16430,16430,16430,0
20241021,185700,1075796850,16430,16430,16430,16430,0
20241021,185600,1075796850,16430,16430,16430,16430,0
20241021,185500,1075796850,16430,16430,16430,16430,0
20241021,185400,1075796850,16430,16430,16430,16430,0
20241021,185300,1075796850,16430,16430,16430,16430,0
20241021,185200,1075796850,16430,16430,16430,16430,0
20241021,185100,1075796850,16430,16430,16430,16430,0
20241021,185000,1075796850,16430,16430,16430,16430,0
20241021,184900,1075796850,16430,16430,16430,16430,0
20241021,184800,1075796850,16430,16430,16430,16430,0
20241021,184700,1075796850,16430,16430,16430,16430,0
20241021,184600,1075796850,16430,16430,16430,16430,0
20241021,184500,1075796850,16430,16430,16430,16430,0
20241021,184400,1075796850,16430,16430,16430,16430,0
20241021,184300,1075796850,16430,16430,16430,16430,0
20241021,184200,1075796850,16430,16430,16430,16430,0
20241021,184100,1075796850,16430,16430,16430,16430,0
20241021,184000,1075796850,16430,16430,16430,16430,0
20241021,183900,1075796850,16430,16430,16430,16430,1131
20241021,183800,1075796850,16430,16430,16430,16430,0
20241021,183700,1075796850,16430,16430,16430,16430,0
20241021,183600,1075796850,16430,16430,16430,16430,0
20241021,183500,1075796850,16430,16430,16430,16430,0
20241021,183400,1075796850,16430,16430,16430,16430,0
20241021,183300,1075796850,16430,16430,16430,16430,0
20241021,183200,1075796850,16430,16430,16430,16430,0
20241021,183100,1075796850,16430,16430,16430,16430,0
20241021,183000,1075796850,16430,16430,16430,16430,0
20241021,182900,1075796850,16430,16430,16430,16430,0
20241021,182800,1075796850,16430,16430,16430,16430,0
20241021,182700,1075796850,16430,16430,16430,16430,0
20241021,182600,1075796850,16430,16430,16430,16430,0
20241021,182500,1075796850,16430,16430,16430,16430,0
20241021,182400,1075796850,16430,16430,16430,16430,0
20241021,182300,1075796850,16430,16430,16430,16430,0
20241021,182200,1075796850,16430,16430,16430,16430,0
20241021,182100,1075796850,16430,16430,16430,16430,0
20241021,182000,1075796850,16430,16430,16430,16430,0
20241021,181900,1075796850,16430,16430,16430,16430,0
20241021,181800,1075796850,16430,16430,16430,16430,0
20241021,181700,1075796850,16430,16430,16430,16430,0
20241021,181600,1075796850,16430,16430,16430,16430,0
20241021,181500,1075796850,16430,16430,16430,16430,0
20241021,181400,1075796850,16430,16430,16430,16430,0
20241021,181300,1075796850,16430,16430,16430,16430,0
20241021,181200,1075796850,16430,16430,16430,16430,0
20241021,181100,1075796850,16430,16430,16430,16430,0
20241021,181000,1075796850,16430,16430,16430,16430,0
20241021,180900,1075796850,16430,16430,16430,16430,1131
20241021,180800,1075796850,16430,16430,16430,16430,0
20241021,180700,1075796850,16430,16430,16430,16430,0
20241021,180600,1075796850,16430,16430,16430,16430,0
20241021,180500,1075796850,16430,16430,16430,16430,0
20241021,180400,1075796850,16430,16430,16430,16430,0
20241021,180300,1075796850,16430,16430,16430,16430,0
20241021,180200,1075796850,16430,16430,16430,16430,0
20241021,180100,1075796850,16430,16430,16430,16430,0
20241021,180000,1075796850,16430,16430,16430,16430,0
20241021,175900,1075796850,16430,16430,16430,16430,0
20241021,175800,1075796850,16430,16430,16430,16430,0
20241021,175700,1075796850,16430,16430,16430,16430,0
20241021,175600,1075796850,16430,16430,16430,16430,0
20241021,175500,1075796850,16430,16430,16430,16430,0
20241021,175400,1075796850,16430,16430,16430,16430,0
20241021,175300,1075796850,16430,16430,16430,16430,0
20241021,175200,1075796850,16430,16430,16430,16430,0
20241021,175100,1075796850,16430,16430,16430,16430,0
20241021,175000,1075796850,16430,16430,16430,16430,0
20241021,174900,1075796850,16430,16430,16430,16430,0
20241021,174800,1075796850,16430,16430,16430,16430,0
20241021,174700,1075796850,16430,16430,16430,16430,0
20241021,174600,1075796850,16430,16430,16430,16430,0
20241021,174500,1075796850,16430,16430,16430,16430,0
20241021,174400,1075796850,16430,16430,16430,16430,0
20241021,174300,1075796850,16430,16430,16430,16430,0
20241021,174200,1075796850,16430,16430,16430,16430,0
20241021,174100,1075796850,16430,16430,16430,16430,0
20241021,174000,1075796850,16430,16430,16430,16430,0
20241021,173900,1075796850,16430,16430,16430,16430,1131
20241021,173800,1075796850,16430,16430,16430,16430,0
20241021,173700,1075796850,16430,16430,16430,16430,0
20241021,173600,1075796850,16430,16430,16430,16430,0
20241021,173500,1075796850,16430,16430,16430,16430,0
20241021,173400,1075796850,16430,16430,16430,16430,0
20241021,173300,1075796850,16430,16430,16430,16430,0
20241021,173200,1075796850,16430,16430,16430,16430,0
20241021,173100,1075796850,16430,16430,16430,16430,0
20241021,173000,1075796850,16430,16430,16430,16430,0
20241021,172900,1075796850,16430,16430,16430,16430,0
20241021,172800,1075796850,16430,16430,16430,16430,0
20241021,172700,1075796850,16430,16430,16430,16430,0
20241021,172600,1075796850,16430,16430,16430,16430,0
20241021,172500,1075796850,16430,16430,16430,16430,0
20241021,172400,1075796850,16430,16430,16430,16430,0
20241021,172300,1075796850,16430,16430,16430,16430,0
20241021,172200,1075796850,16430,16430,16430,16430,0
20241021,172100,1075796850,16430,16430,16430,16430,0
20241021,172000,1075796850,16430,16430,16430,16430,0
20241021,171900,1075796850,16430,16430,16430,16430,0
20241021,171800,1075796850,16430,16430,16430,16430,0
20241021,171700,1075796850,16430,16430,16430,16430,0
20241021,171600,1075796850,16430,16430,16430,16430,0
20241021,171500,1075796850,16430,16430,16430,16430,0
20241021,171400,1075796850,16430,16430,16430,16430,0
20241021,171300,1075796850,16430,16430,16430,16430,0
20241021,171200,1075796850,16430,16430,16430,16430,0
20241021,171100,1075796850,16430,16430,16430,16430,0
20241021,171000,1075796850,16430,16430,16430,16430,0
20241021,170900,1075796850,16430,16430,16430,16430,1131
20241021,170800,1075796850,16430,16430,16430,16430,0
20241021,170700,1075796850,16430,16430,16430,16430,0
20241021,170600,1075796850,16430,16430,16430,16430,0
20241021,170500,1075796850,16430,16430,16430,16430,0
20241021,170400,1075796850,16430,16430,16430,16430,0
20241021,170300,1075796850,16430,16430,16430,16430,0
20241021,170200,1075796850,16430,16430,16430,16430,0
20241021,170100,1075796850,16430,16430,16430,16430,0
20241021,170000,1075796850,16430,16430,16430,16430,0
20241021,165900,1075796850,16430,16430,16430,16430,0
20241021,165800,1075796850,16430,16430,16430,16430,0
20241021,165700,1075796850,16430,16430,16430,16430,0
20241021,165600,1075796850,16430,16430,16430,16430,0
20241021,165500,1075796850,16430,16430,16430,16430,0
20241021,165400,1075796850,16430,16430,16430,16430,0
20241021,165300,1075796850,16430,16430,16430,16430,0
20241021,165200,1075796850,16430,16430,16430,16430,0
20241021,165100,1075796850,16430,16430,16430,16430,0
20241021,165000,1075796850,16430,16430,16430,16430,0
20241021,164900,1075796850,16430,16430,16430,16430,0
20241021,164800,1075796850,16430,16430,16430,16430,0
20241021,164700,1075796850,16430,16430,16430,16430,0
20241021,164600,1075796850,16430,16430,16430,16430,0
20241021,164500,1075796850,16430,16430,16430,16430,0
20241021,164400,1075796850,16430,16430,16430,16430,0
20241021,164300,1075796850,16430,16430,16430,16430,0
20241021,164200,1075796850,16430,16430,16430,16430,0
20241021,164100,1075796850,16430,16430,16430,16430,0
20241021,164000,1075796850,16430,16430,16430,16430,0
20241021,163900,1075796850,16430,16430,16430,16430,1131
20241021,163800,1075796850,16430,16430,16430,16430,0
20241021,163700,1075796850,16430,16430,16430,16430,0
20241021,163600,1075796850,16430,16430,16430,16430,0
20241021,163500,1075796850,16430,16430,16430,16430,0
20241021,163400,1075796850,16430,16430,16430,16430,0
20241021,163300,1075796850,16430,16430,16430,16430,0
20241021,163200,1075796850,16430,16430,16430,16430,0
20241021,163100,1075796850,16430,16430,16430,16430,0
20241021,163000,1075796850,16430,16430,16430,16430,0
20241021,162900,1075796850,16430,16430,16430,16430,0
20241021,162800,1075796850,16430,16430,16430,16430,0
20241021,162700,1075796850,16430,16430,16430,16430,0
20241021,162600,1075796850,16430,16430,16430,16430,0
20241021,162500,1075796850,16430,16430,16430,16430,0
20241021,162400,1075796850,16430,16430,16430,16430,0
20241021,162300,1075796850,16430,16430,16430,16430,0
20241021,162200,1075796850,16430,16430,16430,16430,0
20241021,162100,1075796850,16430,16430,16430,16430,0
20241021,162000,1075796850,16430,16430,16430,16430,0
20241021,161900,1075796850,16430,16430,16430,16430,0
20241021,161800,1075796850,16430,16430,16430,16430,0
20241021,161700,1075796850,16430,16430,16430,16430,0
20241021,161600,1075796850,16430,16430,16430,16430,0
20241021,161500,1075796850,16430,16430,16430,16430,0
20241021,161400,1075796850,16430,16430,16430,16430,0
20241021,161300,1075796850,16430,16430,16430,16430,0
20241021,161200,1075796850,16430,16430,16430,16430,0
20241021,161100,1075796850,16430,16430,16430,16430,0
20241021,161000,1075796850,16430,16430,16430,16430,0
20241021,160900,1075796850,16430,16430,16430,16430,1131
20241021,160800,1075796850,16430,16430,16430,16430,0
20241021,160700,1075796850,16430,16430,16430,16430,0
20241021,160600,1075796850,16430,16430,16430,16430,0
20241021,160500,1075796850,16430,16430,16430,16430,0
20241021,160400,1075796850,16430,16430,16430,16430,0
20241021,160300,1075796850,16430,16430,16430,16430,0
20241021,160200,1075796850,16430,16430,16430,16430,0
20241021,160100,1075796850,16430,16430,16430,16430,0
20241021,160000,1075796850,16430,16430,16430,16430,0
20241021,155900,1075796850,16430,16430,16430,16430,0
20241021,155800,1075796850,16430,16430,16430,16430,0
20241021,155700,1075796850,16430,16430,16430,16430,0
20241021,155600,1075796850,16430,16430,16430,16430,0
20241021,155500,1075796850,16430,16430,16430,16430,0
20241021,155400,1075796850,16430,16430,16430,16430,0
20241021,155300,1075796850,16430,16430,16430,16430,0
20241021,155200,1075796850,16430,16430,16430,16430,0
20241021,155100,1075796850,16430,16430,16430,16430,0
20241021,155000,1075796850,16430,16430,16430,16430,0
20241021,154900,1075796850,16430,16430,16430,16430,0
20241021,154800,1075796850,16430,16430,16430,16430,0
20241021,154700,1075796850,16430,16430,16430,16430,0
20241021,154600,1075796850,16430,16430,16430,16430,0
20241021,154500,1075796850,16430,16430,16430,16430,0
20241021,154400,1075796850,16430,16430,16430,16430,0
20241021,154300,1075796850,16430,16430,16430,16430,0
20241021,154200,1075796850,16430,16430,16430,16430,0
20241021,154100,1075796850,16430,16430,16430,16430,0
20241021,154000,1075796850,16430,16430,16430,16430,0
20241021,153900,1075796850,16430,16430,16430,16430,1131
20241021,153800,1075796850,16430,16430,16430,16430,0
20241021,153700,1075796850,16430,16430,16430,16430,0
20241021,153600,1075796850,16430,16430,16430,16430,0
20241021,153500,1075796850,16430,16430,16430,16430,0
20241021,153400,1075796850,16430,16430,16430,16430,0
20241021,153300,1075796850,16430,16430,16430,16430,0
20241021,153200,1075796850,16430,16430,16430,16430,0
20241021,153100,1075796850,16430,16430,16430,16430,0
20241021,153000,1075796850,16430,16430,16430,16430,1131
20241021,152900,1057214520,16580,16580,16580,16580,0
20241021,152800,1057214520,16580,16580,16580,16580,0
20241021,152700,1057214520,16580,16580,16580,16580,0
20241021,152600,1057214520,16580,16580,16580,16580,0
20241021,152500,1057214520,16580,16580,16580,16580,0
20241021,152400,1057214520,16580,16580,16580,16580,0
20241021,152300,1057214520,16580,16580,16580,16580,0
20241021,152200,1057214520,16580,16580,16580,16580,0
20241021,152100,1057214520,16580,16580,16580,16580,0
20241021,152000,1057214520,16580,16580,16580,16580,0
20241021,151900,1057214520,16580,16590,16590,16470,103
20241021,151800,1055517520,16610,16610,16610,16610,1
20241021,151700,1055500910,16600,16530,16600,16470,109
20241021,151600,1053703380,16530,16530,16540,16530,256
20241021,151500,1049471440,16540,16530,16540,16530,64
20241021,151400,1048413500,16470,16470,16470,16470,130
20241021,151300,1046272400,16470,16530,16530,16470,19
20241021,151200,1045959050,16530,16470,16540,16470,488
20241021,151100,1037909940,16470,16450,16470,16420,379
20241021,151000,1031670750,16460,16410,16460,16410,127
20241021,150900,1029586450,16420,16430,16430,16420,202
20241021,150800,1026267710,16440,16460,16470,16440,717
20241021,150700,1014472400,16460,16460,16460,16460,11
20241021,150600,1014291340,16460,16460,16460,16460,40
20241021,150500,1013632940,16460,16460,16460,16450,261
20241021,150400,1009339030,16460,16470,16470,16460,321
20241021,150300,1004055260,16470,16470,16470,16460,52
20241021,150200,1003199200,16470,16460,16470,16460,27
20241021,150100,1002754560,16470,16470,16470,16470,1
20241021,150000,1002738090,16470,16470,16470,16470,87
20241021,145900,1001305200,16500,16500,16500,16500,11
20241021,145800,1001123700,16460,16460,16460,16460,40
20241021,145700,1000465300,16460,16460,16460,16460,11
20241021,145600,1000284240,16520,16500,16520,16500,70
20241021,145500,999129220,16520,16520,16520,16520,1
20241021,145400,999112700,16500,16500,16500,16500,1
20241021,145300,999096200,16520,16520,16520,16500,82
20241021,145200,997743160,16520,16520,16520,16520,1
20241021,145100,997726640,16500,16480,16500,16480,403
20241021,145000,991080280,16480,16480,16480,16480,162
20241021,144900,988410520,16480,16470,16480,16460,17
20241021,144800,988130410,16480,16480,16480,16480,43
20241021,144700,987421770,16480,16520,16520,16480,77
20241021,144600,986151490,16520,16520,16520,16520,56
20241021,144500,985226370,16520,16520,16520,16520,2
20241021,144400,985193330,16520,16520,16520,16520,17
20241021,144300,984912490,16520,16520,16520,16520,36
20241021,144200,984317770,16480,16480,16480,16480,0
20241021,144100,984317770,16480,16480,16480,16480,20
20241021,144000,983988170,16550,16550,16550,16550,0
20241021,143900,983988170,16550,16550,16550,16550,0
20241021,143800,983988170,16550,16480,16550,16480,213
20241021,143700,980474400,16480,16480,16480,16480,5
20241021,143600,980392000,16470,16470,16470,16470,26
20241021,143500,979963780,16490,16490,16490,16490,50
20241021,143400,979139280,16490,16490,16490,16490,1
20241021,143300,979122790,16490,16490,16490,16490,1
20241021,143200,979106300,16470,16470,16470,16470,32
20241021,143100,978579260,16470,16470,16470,16470,0
20241021,143000,978579260,16470,16470,16470,16470,0
20241021,142900,978579260,16470,16470,16470,16470,0
20241021,142800,978579260,16470,16470,16470,16470,28
20241021,142700,978118100,16480,16480,16480,16480,0
20241021,142600,978118100,16480,16480,16500,16480,130
20241021,142500,975973280,16480,16470,16480,16470,161
20241021,142400,973320900,16470,16470,16470,16470,0
20241021,142300,973320900,16470,16470,16470,16470,0
20241021,142200,973320900,16470,16470,16470,16470,1
20241021,142100,973304430,16440,16440,16440,16440,0
20241021,142000,973304430,16440,16440,16440,16440,1
20241021,141900,973287990,16470,16470,16470,16470,1
20241021,141800,973271520,16470,16470,16470,16470,10
20241021,141700,973106820,16470,16470,16470,16470,75
20241021,141600,971871570,16470,16480,16480,16470,60
20241021,141500,970882870,16480,16480,16480,16480,0
20241021,141400,970882870,16480,16450,16480,16420,7
20241021,141300,970767750,16430,16440,16450,16430,271
20241021,141200,966313930,16440,16450,16450,16440,70
20241021,141100,965162560,16450,16450,16450,16450,10
20241021,141000,964998060,16480,16480,16480,16480,5
20241021,140900,964915660,16480,16480,16480,16480,0
20241021,140800,964915660,16480,16480,16480,16480,31
20241021,140700,964404780,16490,16490,16490,16490,0
20241021,140600,964404780,16490,16490,16490,16490,5
20241021,140500,964322330,16490,16450,16490,16450,2
20241021,140400,964289390,16500,16500,16500,16500,10
20241021,140300,964124390,16500,16500,16500,16500,10
20241021,140200,963959390,16500,16500,16500,16500,3
20241021,140100,963909890,16500,16500,16500,16500,1
20241021,140000,963893390,16490,16490,16490,16490,21
20241021,135900,963547100,16500,16490,16500,16490,357
20241021,135800,957657200,16500,16500,16500,16500,39
20241021,135700,957013700,16500,16480,16500,16450,33
20241021,135600,956469550,16440,16450,16450,16440,5
20241021,135500,956387330,16440,16450,16450,16440,350
20241021,135400,950633290,16440,16440,16440,16440,0
20241021,135300,950633290,16440,16440,16440,16440,55
20241021,135200,949729090,16440,16440,16440,16440,132
20241021,135100,947559010,16450,16460,16460,16450,263
20241021,135000,943231530,16460,16460,16460,16460,17
20241021,134900,942951710,16490,16490,16490,16490,1
20241021,134800,942935220,16490,16440,16500,16360,375
20241021,134700,936786690,16500,16490,16500,16430,239
20241021,134600,932852090,16500,16510,16510,16490,284
20241021,134500,928165900,16590,16560,16590,16510,501
20241021,134400,919880990,16590,16590,16590,16560,161
20241021,134300,917213390,16610,16610,16610,16610,0
20241021,134200,917213390,16610,16610,16610,16590,630
20241021,134100,906754620,16620,16630,16630,16620,75
20241021,134000,905507970,16640,16640,16640,16640,0
20241021,133900,905507970,16640,16640,16640,16640,0
20241021,133800,905507970,16640,16660,16660,16640,749
20241021,133700,893031990,16660,16660,16660,16660,212
20241021,133600,889500070,16660,16660,16660,16660,0
20241021,133500,889500070,16660,16660,16660,16660,24
20241021,133400,889100230,16660,16660,16660,16660,84
20241021,133300,887700790,16660,16660,16660,16660,3
20241021,133200,887650810,16650,16650,16650,16650,10
20241021,133100,887484310,16640,16640,16640,16640,0
20241021,133000,887484310,16640,16640,16640,16640,50
20241021,132900,886652310,16660,16660,16660,16660,0
20241021,132800,886652310,16660,16660,16660,16660,0
20241021,132700,886652310,16660,16660,16660,16660,1
20241021,132600,886635650,16640,16640,16640,16640,0
20241021,132500,886635650,16640,16640,16640,16640,18
20241021,132400,886336130,16640,16640,16640,16640,0
20241021,132300,886336130,16640,16620,16640,16620,22
20241021,132200,885970470,16630,16640,16640,16630,101
20241021,132100,884290620,16640,16630,16640,16630,11
20241021,132000,884107680,16630,16630,16630,16630,0
20241021,131900,884107680,16630,16660,16660,16630,2
20241021,131800,884074390,16630,16630,16630,16630,0
20241021,131700,884074390,16630,16630,16630,16630,0
20241021,131600,884074390,16630,16630,16630,16630,0
20241021,131500,884074390,16630,16640,16640,16630,576
20241021,131400,874494920,16660,16660,16660,16660,0
20241021,131300,874494920,16660,16660,16660,16660,0
20241021,131200,874494920,16660,16660,16660,16660,41
20241021,131100,873811860,16660,16660,16660,16660,7
20241021,131000,873695240,16630,16630,16630,16630,0
20241021,130900,873695240,16630,16630,16630,16630,58
20241021,130800,872730700,16660,16660,16660,16660,0
20241021,130700,872730700,16660,16630,16660,16630,675
20241021,130600,861505420,16630,16640,16640,16630,574
20241021,130500,851958490,16650,16650,16650,16650,33
20241021,130400,851409040,16650,16660,16660,16650,145
20241021,130300,848993540,16670,16670,16670,16670,0
20241021,130200,848993540,16670,16670,16670,16670,20
20241021,130100,848660140,16670,16670,16670,16670,3
20241021,130000,848610130,16670,16670,16670,16670,101
20241021,125900,846926460,16670,16670,16670,16670,0
20241021,125800,846926460,16670,16670,16670,16670,44
20241021,125700,846192980,16670,16670,16670,16670,5
20241021,125600,846109630,16670,16670,16670,16670,0
20241021,125500,846109630,16670,16670,16670,16670,41
20241021,125400,845426160,16660,16660,16660,16660,19
20241021,125300,845109620,16670,16670,16670,16670,3
20241021,125200,845059610,16660,16670,16670,16660,367
20241021,125100,838941730,16660,16650,16660,16650,40
20241021,125000,838275580,16670,16670,16670,16670,30
20241021,124900,837775480,16700,16700,16700,16700,0
20241021,124800,837775480,16700,16700,16700,16700,61
20241021,124700,836756780,16700,16640,16700,16640,128
20241021,124600,834626380,16640,16640,16640,16640,222
20241021,124500,830932300,16640,16640,16640,16640,79
20241021,124400,829617740,16640,16640,16640,16640,60
20241021,124300,828619340,16640,16640,16640,16640,0
20241021,124200,828619340,16640,16640,16640,16640,60
20241021,124100,827620940,16640,16640,16640,16640,145
20241021,124000,825208140,16700,16680,16700,16650,514
20241021,123900,816643590,16680,16700,16700,16680,15
20241021,123800,816393290,16700,16700,16700,16700,0
20241021,123700,816393290,16700,16700,16700,16700,1
20241021,123600,816376590,16700,16700,16700,16700,34
20241021,123500,815808790,16700,16700,16700,16700,11
20241021,123400,815625090,16700,16700,16700,16700,15
20241021,123300,815374590,16700,16700,16700,16700,0
20241021,123200,815374590,16700,16700,16700,16690,4
20241021,123100,815307810,16680,16680,16680,16680,21
20241021,123000,814957530,16680,16680,16680,16680,0
20241021,122900,814957530,16680,16680,16680,16680,8
20241021,122800,814824090,16680,16680,16680,16680,76
20241021,122700,813556410,16680,16680,16680,16680,0
20241021,122600,813556410,16680,16680,16680,16680,0
20241021,122500,813556410,16680,16690,16690,16680,29
20241021,122400,813072450,16680,16710,16710,16680,50
20241021,122300,812237960,16710,16710,16710,16710,0
20241021,122200,812237960,16710,16710,16710,16710,35
20241021,122100,811653110,16710,16710,16710,16710,5
20241021,122000,811569560,16720,16720,16720,16720,3
20241021,121900,811519400,16730,16730,16730,16730,5
20241021,121800,811435750,16730,16730,16730,16730,0
20241021,121700,811435750,16730,16730,16730,16730,0
20241021,121600,811435750,16730,16730,16730,16730,0
20241021,121500,811435750,16730,16730,16730,16730,0
20241021,121400,811435750,16730,16730,16730,16730,29
20241021,121300,810950580,16740,16730,16740,16730,23
20241021,121200,810565760,16750,16750,16750,16750,0
20241021,121100,810565760,16750,16750,16750,16750,20
20241021,121000,810230760,16750,16750,16750,16750,0
20241021,120900,810230760,16750,16750,16750,16750,0
20241021,120800,810230760,16750,16750,16750,16750,216
20241021,120700,806612760,16740,16730,16740,16730,225
20241021,120600,802847710,16710,16710,16710,16710,276
20241021,120500,798235750,16710,16710,16710,16710,1
20241021,120400,798219040,16670,16700,16700,16670,469
20241021,120300,790395330,16700,16700,16700,16700,0
20241021,120200,790395330,16700,16700,16700,16700,0
20241021,120100,790395330,16700,16700,16710,16700,55
20241021,120000,789476790,16700,16710,16710,16700,7
20241021,115900,789359840,16710,16700,16710,16700,7
20241021,115800,789242900,16710,16710,16710,16710,0
20241021,115700,789242900,16710,16710,16710,16710,52
20241021,115600,788373980,16710,16710,16710,16710,0
20241021,115500,788373980,16710,16710,16710,16710,10
20241021,115400,788206880,16730,16730,16730,16730,0
20241021,115300,788206880,16730,16730,16730,16730,1
20241021,115200,788190150,16710,16710,16730,16710,9
20241021,115100,788039640,16730,16730,16730,16730,0
20241021,115000,788039640,16730,16730,16730,16730,0
20241021,114900,788039640,16730,16730,16730,16730,0
20241021,114800,788039640,16730,16730,16730,16730,1
20241021,114700,788022910,16700,16700,16700,16700,22
20241021,114600,787655510,16700,16700,16700,16700,100
20241021,114500,785985510,16740,16740,16740,16740,0
20241021,114400,785985510,16740,16740,16740,16740,3
20241021,114300,785935290,16750,16750,16750,16750,0
20241021,114200,785935290,16750,16740,16750,16740,64
20241021,114100,784863920,16770,16770,16770,16770,0
20241021,114000,784863920,16770,16770,16770,16770,0
20241021,113900,784863920,16770,16770,16770,16770,0
20241021,113800,784863920,16770,16770,16770,16770,0
20241021,113700,784863920,16770,16770,16770,16770,30
20241021,113600,784360820,16770,16740,16770,16740,187
20241021,113500,781230410,16740,16740,16740,16740,33
20241021,113400,780677990,16730,16740,16740,16730,20
20241021,113300,780343290,16740,16740,16740,16740,10
20241021,113200,780175890,16670,16670,16670,16670,0
20241021,113100,780175890,16670,16670,16670,16670,0
20241021,113000,780175890,16670,16690,16740,16670,50
20241021,112900,779342300,16670,16680,16680,16670,200
20241021,112800,776008240,16670,16670,16670,16670,10
20241021,112700,775841540,16680,16780,16780,16680,18
20241021,112600,775541090,16680,16690,16690,16680,140
20241021,112500,773205220,16780,16780,16780,16780,0
20241021,112400,773205220,16780,16780,16780,16780,10
20241021,112300,773037420,16780,16780,16780,16780,1
20241021,112200,773020640,16790,16790,16790,16790,0
20241021,112100,773020640,16790,16740,16790,16740,100
20241021,112000,771344750,16680,16680,16680,16680,1
20241021,111900,771328070,16740,16740,16740,16740,4
20241021,111800,771261110,16740,16680,16740,16680,12
20241021,111700,771060530,16680,16700,16700,16680,600
20241021,111600,761047430,16720,16720,16720,16720,10
20241021,111500,760880230,16700,16740,16740,16700,234
20241021,111400,756963470,16740,16740,16740,16740,104
20241021,111300,755222510,16750,16780,16780,16740,58
20241021,111200,754251090,16780,16780,16780,16780,0
20241021,111100,754251090,16780,16780,16780,16780,0
20241021,111000,754251090,16780,16780,16780,16780,0
20241021,110900,754251090,16780,16790,16790,16780,3
20241021,110800,754200740,16790,16790,16790,16790,5
20241021,110700,754116790,16790,16790,16790,16790,7
20241021,110600,753999260,16680,16680,16680,16680,0
20241021,110500,753999260,16680,16790,16790,16680,2
20241021,110400,753965790,16680,16680,16680,16680,0
20241021,110300,753965790,16680,16680,16680,16680,0
20241021,110200,753965790,16680,16680,16680,16680,50
20241021,110100,753131790,16670,16690,16690,16670,112
20241021,110000,751263140,16800,16680,16800,16680,919
20241021,105900,735842490,16670,16670,16670,16670,2
20241021,105800,735809150,16670,16680,16680,16670,11
20241021,105700,735625760,16740,16760,16760,16740,7
20241021,105600,735508470,16760,16770,16770,16760,185
20241021,105500,732406070,16770,16770,16770,16770,66
20241021,105400,731299250,16770,16780,16780,16770,12
20241021,105300,731097930,16780,16780,16780,16780,22
20241021,105200,730728770,16740,16740,16740,16740,0
20241021,105100,730728770,16740,16730,16770,16650,458
20241021,105000,723058790,16720,16720,16720,16720,139
20241021,104900,720734710,16620,16620,16620,16620,0
20241021,104800,720734710,16620,16620,16620,16620,0
20241021,104700,720734710,16620,16640,16640,16620,597
20241021,104600,710809290,16640,16640,16640,16640,8
20241021,104500,710676170,16630,16630,16630,16630,0
20241021,104400,710676170,16630,16630,16630,16630,0
20241021,104300,710676170,16630,16630,16630,16630,2
20241021,104200,710642910,16630,16630,16630,16630,50
20241021,104100,709811410,16710,16710,16710,16710,2
20241021,104000,709777990,16710,16630,16710,16630,29
20241021,103900,709295610,16630,16630,16630,16630,0
20241021,103800,709295610,16630,16630,16630,16630,30
20241021,103700,708796710,16620,16620,16620,16620,0
20241021,103600,708796710,16620,16620,16620,16620,0
20241021,103500,708796710,16620,16620,16620,16620,1
20241021,103400,708780090,16620,16630,16630,16620,640
20241021,103300,698141850,16650,16650,16650,16650,11
20241021,103200,697958700,16650,16700,16700,16650,460
20241021,103100,690291700,16700,16700,16700,16700,0
20241021,103000,690291700,16700,16700,16700,16700,0
20241021,102900,690291700,16700,16700,16700,16700,25
20241021,102800,689874200,16700,16700,16700,16700,0
20241021,102700,689874200,16700,16700,16700,16700,51
20241021,102600,689022500,16700,16700,16700,16700,0
20241021,102500,689022500,16700,16700,16700,16700,0
20241021,102400,689022500,16700,16630,16700,16630,142
20241021,102300,686660240,16630,16630,16630,16630,0
20241021,102200,686660240,16630,16630,16630,16630,0
20241021,102100,686660240,16630,16630,16630,16630,0
20241021,102000,686660240,16630,16630,16630,16630,0
20241021,101900,686660240,16630,16630,16630,16630,0
20241021,101800,686660240,16630,16630,16630,16630,0
20241021,101700,686660240,16630,16640,16640,16630,399
20241021,101600,680024670,16630,16630,16630,16630,0
20241021,101500,680024670,16630,16640,16640,16630,308
20241021,101400,674902260,16640,16640,16640,16640,0
20241021,101300,674902260,16640,16670,16750,16640,182
20241021,101200,671864490,16680,16680,16680,16680,0
20241021,101100,671864490,16680,16680,16680,16680,0
20241021,101000,671864490,16680,16640,16680,16620,1003
20241021,100900,655192350,16690,16690,16690,16690,0
20241021,100800,655192350,16690,16690,16690,16690,1
20241021,100700,655175660,16670,16620,16670,16620,133
20241021,100600,652958850,16670,16670,16670,16670,1
20241021,100500,652942180,16620,16670,16670,16620,219
20241021,100400,649299430,16670,16640,16670,16630,789
20241021,100300,636162020,16650,16670,16670,16650,422
20241021,100200,629130610,16670,16670,16670,16670,1
20241021,100100,629113940,16670,16670,16670,16670,6
20241021,100000,629013920,16670,16690,16690,16670,136
20241021,095900,626745690,16680,16750,16760,16680,685
20241021,095800,615290520,16760,16800,16800,16760,551
20241021,095700,606050780,16800,16800,16800,16800,77
20241021,095600,604757180,16820,16810,16820,16810,192
20241021,095500,601529160,16820,16800,16820,16800,86
20241021,095400,600083110,16790,16800,16800,16790,440
20241021,095300,592692590,16790,16810,16810,16790,110
20241021,095200,590843890,16820,16810,16820,16770,122
20241021,095100,588792910,16760,16780,16800,16760,562
20241021,095000,579367500,16820,16840,16840,16780,113
20241021,094900,577470460,16780,16810,16840,16780,339
20241021,094800,571773140,16860,16800,16860,16800,2
20241021,094700,571739480,16800,16870,16870,16800,186
20241021,094600,568601880,16870,16800,16870,16800,53
20241021,094500,567707840,16870,16760,16870,16750,248
20241021,094400,563549830,16800,16790,16800,16770,2705
20241021,094300,518153840,16790,16840,16870,16790,1605
20241021,094200,491105040,16870,16850,16870,16850,1687
20241021,094100,462673470,16850,16830,16850,16790,589
20241021,094000,452773400,16840,16850,16850,16790,781
20241021,093900,439650450,16850,16850,16860,16840,1181
20241021,093800,419744690,16800,16840,16850,16800,1460
20241021,093700,395185340,16840,16710,16870,16680,1464
20241021,093600,370691850,16700,16700,16700,16680,281
20241021,093500,366003750,16670,16720,16720,16670,173
20241021,093400,363119690,16700,16650,16700,16610,946
20241021,093300,347352680,16650,16530,16650,16500,914
20241021,093200,332213890,16530,16490,16530,16490,6
20241021,093100,332114750,16530,16500,16530,16490,261
20241021,093000,327808230,16500,16500,16530,16480,126
20241021,092900,325730310,16530,16530,16530,16510,335
20241021,092800,320192780,16510,16500,16540,16480,1117
20241021,092700,301764630,16540,16520,16540,16500,408
20241021,092600,295028210,16550,16550,16560,16550,2379
20241021,092500,255655730,16500,16480,16500,16480,796
20241021,092400,242527070,16470,16470,16470,16470,29
20241021,092300,242049440,16480,16430,16480,16430,297
20241021,092200,237169680,16430,16430,16430,16430,205
20241021,092100,233801530,16430,16440,16500,16430,77
20241021,092000,232536340,16430,16390,16430,16390,581
20241021,091900,223002560,16330,16380,16390,16330,56
20241021,091800,222084950,16350,16380,16380,16350,10
20241021,091700,221921360,16380,16400,16400,16380,416
20241021,091600,215101490,16400,16290,16400,16290,497
20241021,091500,206970570,16290,16300,16300,16270,33
20241021,091400,206433090,16270,16270,16270,16260,314
20241021,091300,201324510,16260,16240,16290,16240,378
20241021,091200,195177210,16210,16210,16260,16210,249
20241021,091100,191137670,16210,16220,16250,16190,517
20241021,091000,182757830,16250,16260,16260,16200,987
20241021,090900,166738800,16270,16390,16390,16270,119
20241021,090800,164799640,16400,16290,16410,16290,1131
20241021,090700,146289350,16260,16260,16300,16260,444
20241021,090600,139069750,16260,16200,16280,16200,721
20241021,090500,127340820,16170,16310,16310,16170,976
20241021,090400,111528650,16310,16330,16330,16310,550
20241021,090300,102553400,16390,16380,16390,16310,1068
20241021,090200,85054370,16380,16320,16380,16310,380
20241021,090100,78844920,16320,16150,16330,16150,1317
20241021,090000,57439850,16150,16110,16150,16100,3565
Reference in New Issue Copy Permalink