ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/217820/min/candle-20231012.csv

685 lines
33 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
20231012,202200,1806693480,6880,6880,6880,6880,8238
20231012,202100,1806693480,6880,6880,6880,6880,0
20231012,202000,1806693480,6880,6880,6880,6880,0
20231012,201900,1806693480,6880,6880,6880,6880,0
20231012,201800,1806693480,6880,6880,6880,6880,0
20231012,201700,1806693480,6880,6880,6880,6880,0
20231012,201600,1806693480,6880,6880,6880,6880,0
20231012,201500,1806693480,6880,6880,6880,6880,0
20231012,201400,1806693480,6880,6880,6880,6880,0
20231012,201300,1806693480,6880,6880,6880,6880,0
20231012,201200,1806693480,6880,6880,6880,6880,0
20231012,201100,1806693480,6880,6880,6880,6880,0
20231012,201000,1806693480,6880,6880,6880,6880,0
20231012,200900,1806693480,6880,6880,6880,6880,0
20231012,200800,1806693480,6880,6880,6880,6880,0
20231012,200700,1806693480,6880,6880,6880,6880,0
20231012,200600,1806693480,6880,6880,6880,6880,0
20231012,200500,1806693480,6880,6880,6880,6880,0
20231012,200400,1806693480,6880,6880,6880,6880,0
20231012,200300,1806693480,6880,6880,6880,6880,0
20231012,200200,1806693480,6880,6880,6880,6880,0
20231012,200100,1806693480,6880,6880,6880,6880,0
20231012,200000,1806693480,6880,6880,6880,6880,0
20231012,195900,1806693480,6880,6880,6880,6880,0
20231012,195800,1806693480,6880,6880,6880,6880,0
20231012,195700,1806693480,6880,6880,6880,6880,0
20231012,195600,1806693480,6880,6880,6880,6880,0
20231012,195500,1806693480,6880,6880,6880,6880,0
20231012,195400,1806693480,6880,6880,6880,6880,0
20231012,195300,1806693480,6880,6880,6880,6880,0
20231012,195200,1806693480,6880,6880,6880,6880,8238
20231012,195100,1806693480,6880,6880,6880,6880,0
20231012,195000,1806693480,6880,6880,6880,6880,0
20231012,194900,1806693480,6880,6880,6880,6880,0
20231012,194800,1806693480,6880,6880,6880,6880,0
20231012,194700,1806693480,6880,6880,6880,6880,0
20231012,194600,1806693480,6880,6880,6880,6880,0
20231012,194500,1806693480,6880,6880,6880,6880,0
20231012,194400,1806693480,6880,6880,6880,6880,0
20231012,194300,1806693480,6880,6880,6880,6880,0
20231012,194200,1806693480,6880,6880,6880,6880,0
20231012,194100,1806693480,6880,6880,6880,6880,0
20231012,194000,1806693480,6880,6880,6880,6880,0
20231012,193900,1806693480,6880,6880,6880,6880,0
20231012,193800,1806693480,6880,6880,6880,6880,0
20231012,193700,1806693480,6880,6880,6880,6880,0
20231012,193600,1806693480,6880,6880,6880,6880,0
20231012,193500,1806693480,6880,6880,6880,6880,0
20231012,193400,1806693480,6880,6880,6880,6880,0
20231012,193300,1806693480,6880,6880,6880,6880,0
20231012,193200,1806693480,6880,6880,6880,6880,0
20231012,193100,1806693480,6880,6880,6880,6880,0
20231012,193000,1806693480,6880,6880,6880,6880,0
20231012,192900,1806693480,6880,6880,6880,6880,0
20231012,192800,1806693480,6880,6880,6880,6880,0
20231012,192700,1806693480,6880,6880,6880,6880,0
20231012,192600,1806693480,6880,6880,6880,6880,0
20231012,192500,1806693480,6880,6880,6880,6880,0
20231012,192400,1806693480,6880,6880,6880,6880,0
20231012,192300,1806693480,6880,6880,6880,6880,0
20231012,192200,1806693480,6880,6880,6880,6880,8238
20231012,192100,1806693480,6880,6880,6880,6880,0
20231012,192000,1806693480,6880,6880,6880,6880,0
20231012,191900,1806693480,6880,6880,6880,6880,0
20231012,191800,1806693480,6880,6880,6880,6880,0
20231012,191700,1806693480,6880,6880,6880,6880,0
20231012,191600,1806693480,6880,6880,6880,6880,0
20231012,191500,1806693480,6880,6880,6880,6880,0
20231012,191400,1806693480,6880,6880,6880,6880,0
20231012,191300,1806693480,6880,6880,6880,6880,0
20231012,191200,1806693480,6880,6880,6880,6880,0
20231012,191100,1806693480,6880,6880,6880,6880,0
20231012,191000,1806693480,6880,6880,6880,6880,0
20231012,190900,1806693480,6880,6880,6880,6880,0
20231012,190800,1806693480,6880,6880,6880,6880,0
20231012,190700,1806693480,6880,6880,6880,6880,0
20231012,190600,1806693480,6880,6880,6880,6880,0
20231012,190500,1806693480,6880,6880,6880,6880,0
20231012,190400,1806693480,6880,6880,6880,6880,0
20231012,190300,1806693480,6880,6880,6880,6880,0
20231012,190200,1806693480,6880,6880,6880,6880,0
20231012,190100,1806693480,6880,6880,6880,6880,0
20231012,190000,1806693480,6880,6880,6880,6880,0
20231012,185900,1806693480,6880,6880,6880,6880,0
20231012,185800,1806693480,6880,6880,6880,6880,0
20231012,185700,1806693480,6880,6880,6880,6880,0
20231012,185600,1806693480,6880,6880,6880,6880,0
20231012,185500,1806693480,6880,6880,6880,6880,0
20231012,185400,1806693480,6880,6880,6880,6880,0
20231012,185300,1806693480,6880,6880,6880,6880,0
20231012,185200,1806693480,6880,6880,6880,6880,8238
20231012,185100,1806693480,6880,6880,6880,6880,0
20231012,185000,1806693480,6880,6880,6880,6880,0
20231012,184900,1806693480,6880,6880,6880,6880,0
20231012,184800,1806693480,6880,6880,6880,6880,0
20231012,184700,1806693480,6880,6880,6880,6880,0
20231012,184600,1806693480,6880,6880,6880,6880,0
20231012,184500,1806693480,6880,6880,6880,6880,0
20231012,184400,1806693480,6880,6880,6880,6880,0
20231012,184300,1806693480,6880,6880,6880,6880,0
20231012,184200,1806693480,6880,6880,6880,6880,0
20231012,184100,1806693480,6880,6880,6880,6880,0
20231012,184000,1806693480,6880,6880,6880,6880,0
20231012,183900,1806693480,6880,6880,6880,6880,0
20231012,183800,1806693480,6880,6880,6880,6880,0
20231012,183700,1806693480,6880,6880,6880,6880,0
20231012,183600,1806693480,6880,6880,6880,6880,0
20231012,183500,1806693480,6880,6880,6880,6880,0
20231012,183400,1806693480,6880,6880,6880,6880,0
20231012,183300,1806693480,6880,6880,6880,6880,0
20231012,183200,1806693480,6880,6880,6880,6880,0
20231012,183100,1806693480,6880,6880,6880,6880,0
20231012,183000,1806693480,6880,6880,6880,6880,0
20231012,182900,1806693480,6880,6880,6880,6880,0
20231012,182800,1806693480,6880,6880,6880,6880,0
20231012,182700,1806693480,6880,6880,6880,6880,0
20231012,182600,1806693480,6880,6880,6880,6880,0
20231012,182500,1806693480,6880,6880,6880,6880,0
20231012,182400,1806693480,6880,6880,6880,6880,0
20231012,182300,1806693480,6880,6880,6880,6880,0
20231012,182200,1806693480,6880,6880,6880,6880,8238
20231012,182100,1806693480,6880,6880,6880,6880,0
20231012,182000,1806693480,6880,6880,6880,6880,0
20231012,181900,1806693480,6880,6880,6880,6880,0
20231012,181800,1806693480,6880,6880,6880,6880,0
20231012,181700,1806693480,6880,6880,6880,6880,0
20231012,181600,1806693480,6880,6880,6880,6880,0
20231012,181500,1806693480,6880,6880,6880,6880,0
20231012,181400,1806693480,6880,6880,6880,6880,0
20231012,181300,1806693480,6880,6880,6880,6880,0
20231012,181200,1806693480,6880,6880,6880,6880,0
20231012,181100,1806693480,6880,6880,6880,6880,0
20231012,181000,1806693480,6880,6880,6880,6880,0
20231012,180900,1806693480,6880,6880,6880,6880,0
20231012,180800,1806693480,6880,6880,6880,6880,0
20231012,180700,1806693480,6880,6880,6880,6880,0
20231012,180600,1806693480,6880,6880,6880,6880,0
20231012,180500,1806693480,6880,6880,6880,6880,0
20231012,180400,1806693480,6880,6880,6880,6880,0
20231012,180300,1806693480,6880,6880,6880,6880,0
20231012,180200,1806693480,6880,6880,6880,6880,0
20231012,180100,1806693480,6880,6880,6880,6880,0
20231012,180000,1806693480,6880,6880,6880,6880,0
20231012,175900,1806693480,6880,6880,6880,6880,0
20231012,175800,1806693480,6880,6880,6880,6880,0
20231012,175700,1806693480,6880,6880,6880,6880,0
20231012,175600,1806693480,6880,6880,6880,6880,0
20231012,175500,1806693480,6880,6880,6880,6880,0
20231012,175400,1806693480,6880,6880,6880,6880,0
20231012,175300,1806693480,6880,6880,6880,6880,0
20231012,175200,1806693480,6880,6880,6880,6880,8238
20231012,175100,1806693480,6880,6880,6880,6880,0
20231012,175000,1806693480,6880,6880,6880,6880,0
20231012,174900,1806693480,6880,6880,6880,6880,0
20231012,174800,1806693480,6880,6880,6880,6880,0
20231012,174700,1806693480,6880,6880,6880,6880,0
20231012,174600,1806693480,6880,6880,6880,6880,0
20231012,174500,1806693480,6880,6880,6880,6880,0
20231012,174400,1806693480,6880,6880,6880,6880,0
20231012,174300,1806693480,6880,6880,6880,6880,0
20231012,174200,1806693480,6880,6880,6880,6880,0
20231012,174100,1806693480,6880,6880,6880,6880,0
20231012,174000,1806693480,6880,6880,6880,6880,0
20231012,173900,1806693480,6880,6880,6880,6880,0
20231012,173800,1806693480,6880,6880,6880,6880,0
20231012,173700,1806693480,6880,6880,6880,6880,0
20231012,173600,1806693480,6880,6880,6880,6880,0
20231012,173500,1806693480,6880,6880,6880,6880,0
20231012,173400,1806693480,6880,6880,6880,6880,0
20231012,173300,1806693480,6880,6880,6880,6880,0
20231012,173200,1806693480,6880,6880,6880,6880,0
20231012,173100,1806693480,6880,6880,6880,6880,0
20231012,173000,1806693480,6880,6880,6880,6880,0
20231012,172900,1806693480,6880,6880,6880,6880,0
20231012,172800,1806693480,6880,6880,6880,6880,0
20231012,172700,1806693480,6880,6880,6880,6880,0
20231012,172600,1806693480,6880,6880,6880,6880,0
20231012,172500,1806693480,6880,6880,6880,6880,0
20231012,172400,1806693480,6880,6880,6880,6880,0
20231012,172300,1806693480,6880,6880,6880,6880,0
20231012,172200,1806693480,6880,6880,6880,6880,8238
20231012,172100,1806693480,6880,6880,6880,6880,0
20231012,172000,1806693480,6880,6880,6880,6880,0
20231012,171900,1806693480,6880,6880,6880,6880,0
20231012,171800,1806693480,6880,6880,6880,6880,0
20231012,171700,1806693480,6880,6880,6880,6880,0
20231012,171600,1806693480,6880,6880,6880,6880,0
20231012,171500,1806693480,6880,6880,6880,6880,0
20231012,171400,1806693480,6880,6880,6880,6880,0
20231012,171300,1806693480,6880,6880,6880,6880,0
20231012,171200,1806693480,6880,6880,6880,6880,0
20231012,171100,1806693480,6880,6880,6880,6880,0
20231012,171000,1806693480,6880,6880,6880,6880,0
20231012,170900,1806693480,6880,6880,6880,6880,0
20231012,170800,1806693480,6880,6880,6880,6880,0
20231012,170700,1806693480,6880,6880,6880,6880,0
20231012,170600,1806693480,6880,6880,6880,6880,0
20231012,170500,1806693480,6880,6880,6880,6880,0
20231012,170400,1806693480,6880,6880,6880,6880,0
20231012,170300,1806693480,6880,6880,6880,6880,0
20231012,170200,1806693480,6880,6880,6880,6880,0
20231012,170100,1806693480,6880,6880,6880,6880,0
20231012,170000,1806693480,6880,6880,6880,6880,0
20231012,165900,1806693480,6880,6880,6880,6880,0
20231012,165800,1806693480,6880,6880,6880,6880,0
20231012,165700,1806693480,6880,6880,6880,6880,0
20231012,165600,1806693480,6880,6880,6880,6880,0
20231012,165500,1806693480,6880,6880,6880,6880,0
20231012,165400,1806693480,6880,6880,6880,6880,0
20231012,165300,1806693480,6880,6880,6880,6880,0
20231012,165200,1806693480,6880,6880,6880,6880,8238
20231012,165100,1806693480,6880,6880,6880,6880,0
20231012,165000,1806693480,6880,6880,6880,6880,0
20231012,164900,1806693480,6880,6880,6880,6880,0
20231012,164800,1806693480,6880,6880,6880,6880,0
20231012,164700,1806693480,6880,6880,6880,6880,0
20231012,164600,1806693480,6880,6880,6880,6880,0
20231012,164500,1806693480,6880,6880,6880,6880,0
20231012,164400,1806693480,6880,6880,6880,6880,0
20231012,164300,1806693480,6880,6880,6880,6880,0
20231012,164200,1806693480,6880,6880,6880,6880,0
20231012,164100,1806693480,6880,6880,6880,6880,0
20231012,164000,1806693480,6880,6880,6880,6880,0
20231012,163900,1806693480,6880,6880,6880,6880,0
20231012,163800,1806693480,6880,6880,6880,6880,0
20231012,163700,1806693480,6880,6880,6880,6880,0
20231012,163600,1806693480,6880,6880,6880,6880,0
20231012,163500,1806693480,6880,6880,6880,6880,0
20231012,163400,1806693480,6880,6880,6880,6880,0
20231012,163300,1806693480,6880,6880,6880,6880,0
20231012,163200,1806693480,6880,6880,6880,6880,0
20231012,163100,1806693480,6880,6880,6880,6880,0
20231012,163000,1806693480,6880,6880,6880,6880,0
20231012,162900,1806693480,6880,6880,6880,6880,0
20231012,162800,1806693480,6880,6880,6880,6880,0
20231012,162700,1806693480,6880,6880,6880,6880,0
20231012,162600,1806693480,6880,6880,6880,6880,0
20231012,162500,1806693480,6880,6880,6880,6880,0
20231012,162400,1806693480,6880,6880,6880,6880,0
20231012,162300,1806693480,6880,6880,6880,6880,0
20231012,162200,1806693480,6880,6880,6880,6880,8238
20231012,162100,1806693480,6880,6880,6880,6880,0
20231012,162000,1806693480,6880,6880,6880,6880,0
20231012,161900,1806693480,6880,6880,6880,6880,0
20231012,161800,1806693480,6880,6880,6880,6880,0
20231012,161700,1806693480,6880,6880,6880,6880,0
20231012,161600,1806693480,6880,6880,6880,6880,0
20231012,161500,1806693480,6880,6880,6880,6880,0
20231012,161400,1806693480,6880,6880,6880,6880,0
20231012,161300,1806693480,6880,6880,6880,6880,0
20231012,161200,1806693480,6880,6880,6880,6880,0
20231012,161100,1806693480,6880,6880,6880,6880,0
20231012,161000,1806693480,6880,6880,6880,6880,0
20231012,160900,1806693480,6880,6880,6880,6880,0
20231012,160800,1806693480,6880,6880,6880,6880,0
20231012,160700,1806693480,6880,6880,6880,6880,0
20231012,160600,1806693480,6880,6880,6880,6880,0
20231012,160500,1806693480,6880,6880,6880,6880,0
20231012,160400,1806693480,6880,6880,6880,6880,0
20231012,160300,1806693480,6880,6880,6880,6880,0
20231012,160200,1806693480,6880,6880,6880,6880,0
20231012,160100,1806693480,6880,6880,6880,6880,0
20231012,160000,1806693480,6880,6880,6880,6880,0
20231012,155900,1806693480,6880,6880,6880,6880,0
20231012,155800,1806693480,6880,6880,6880,6880,0
20231012,155700,1806693480,6880,6880,6880,6880,0
20231012,155600,1806693480,6880,6880,6880,6880,0
20231012,155500,1806693480,6880,6880,6880,6880,0
20231012,155400,1806693480,6880,6880,6880,6880,0
20231012,155300,1806693480,6880,6880,6880,6880,0
20231012,155200,1806693480,6880,6880,6880,6880,8238
20231012,155100,1806693480,6880,6880,6880,6880,0
20231012,155000,1806693480,6880,6880,6880,6880,0
20231012,154900,1806693480,6880,6880,6880,6880,0
20231012,154800,1806693480,6880,6880,6880,6880,0
20231012,154700,1806693480,6880,6880,6880,6880,0
20231012,154600,1806693480,6880,6880,6880,6880,0
20231012,154500,1806693480,6880,6880,6880,6880,0
20231012,154400,1806693480,6880,6880,6880,6880,0
20231012,154300,1806693480,6880,6880,6880,6880,0
20231012,154200,1806693480,6880,6880,6880,6880,0
20231012,154100,1806693480,6880,6880,6880,6880,0
20231012,154000,1806693480,6880,6880,6880,6880,0
20231012,153900,1806693480,6880,6880,6880,6880,0
20231012,153800,1806693480,6880,6880,6880,6880,0
20231012,153700,1806693480,6880,6880,6880,6880,0
20231012,153600,1806693480,6880,6880,6880,6880,0
20231012,153500,1806693480,6880,6880,6880,6880,0
20231012,153400,1806693480,6880,6880,6880,6880,0
20231012,153300,1806693480,6880,6880,6880,6880,0
20231012,153200,1806693480,6880,6880,6880,6880,0
20231012,153100,1806693480,6880,6880,6880,6880,0
20231012,153000,1806693480,6880,6880,6880,6880,8238
20231012,152900,1750016040,6900,6900,6900,6900,0
20231012,152800,1750016040,6900,6900,6900,6900,0
20231012,152700,1750016040,6900,6900,6900,6900,0
20231012,152600,1750016040,6900,6900,6900,6900,0
20231012,152500,1750016040,6900,6900,6900,6900,0
20231012,152400,1750016040,6900,6900,6900,6900,0
20231012,152300,1750016040,6900,6900,6900,6900,0
20231012,152200,1750016040,6900,6900,6900,6900,0
20231012,152100,1750016040,6900,6900,6900,6900,0
20231012,152000,1750016040,6900,6900,6900,6900,0
20231012,151900,1750016040,6900,6910,6920,6900,1152
20231012,151800,1742056880,6920,6900,6920,6900,154
20231012,151700,1740992730,6910,6900,6910,6900,46
20231012,151600,1740675180,6900,6920,6920,6900,344
20231012,151500,1738298690,6920,6910,6920,6900,505
20231012,151400,1734808260,6910,6910,6910,6900,537
20231012,151300,1731102590,6910,6910,6910,6910,18
20231012,151200,1730978210,6910,6910,6910,6900,588
20231012,151100,1726920830,6910,6910,6910,6900,46
20231012,151000,1726603190,6910,6920,6920,6910,299
20231012,150900,1724536870,6910,6920,6920,6900,319
20231012,150800,1722332780,6920,6920,6920,6910,1010
20231012,150700,1715352390,6920,6920,6920,6920,118
20231012,150600,1714535830,6920,6910,6920,6910,527
20231012,150500,1710894230,6910,6910,6910,6910,32
20231012,150400,1710673110,6910,6910,6910,6910,302
20231012,150300,1708586290,6910,6910,6910,6890,90
20231012,150200,1707964410,6910,6900,6910,6900,365
20231012,150100,1705444870,6890,6880,6890,6880,2692
20231012,150000,1686902440,6890,6880,6890,6880,16
20231012,145900,1686792300,6880,6890,6890,6880,1213
20231012,145800,1678436230,6900,6900,6900,6890,170
20231012,145700,1677264680,6900,6900,6900,6900,347
20231012,145600,1674870380,6910,6910,6910,6910,2
20231012,145500,1674856560,6910,6910,6910,6910,5
20231012,145400,1674822010,6910,6910,6910,6910,1
20231012,145300,1674815100,6910,6910,6920,6910,3
20231012,145200,1674794360,6910,6900,6910,6900,314
20231012,145100,1672624750,6910,6910,6910,6900,212
20231012,145000,1671159850,6910,6900,6910,6900,729
20231012,144900,1666129730,6900,6910,6910,6900,1020
20231012,144800,1659091530,6900,6900,6900,6900,36
20231012,144700,1658843130,6910,6910,6910,6910,101
20231012,144600,1658145220,6910,6910,6910,6910,11
20231012,144500,1658069210,6910,6910,6910,6900,351
20231012,144400,1655643820,6900,6900,6900,6900,50
20231012,144300,1655298820,6900,6900,6900,6900,174
20231012,144200,1654098220,6900,6900,6900,6900,298
20231012,144100,1652042020,6910,6910,6910,6910,0
20231012,144000,1652042020,6910,6900,6910,6900,28
20231012,143900,1651848770,6900,6900,6900,6900,50
20231012,143800,1651503770,6900,6890,6900,6890,1107
20231012,143700,1643866510,6900,6900,6900,6900,107
20231012,143600,1643128210,6900,6900,6900,6900,9
20231012,143500,1643066110,6900,6900,6900,6900,855
20231012,143400,1637166610,6900,6900,6910,6900,86
20231012,143300,1636573100,6900,6900,6900,6900,487
20231012,143200,1633212800,6900,6890,6900,6890,1505
20231012,143100,1622828350,6900,6910,6910,6900,1715
20231012,143000,1610994350,6910,6910,6910,6910,245
20231012,142900,1609301400,6910,6910,6910,6910,65
20231012,142800,1608852250,6910,6910,6910,6910,72
20231012,142700,1608354730,6910,6910,6920,6910,221
20231012,142600,1606827470,6920,6920,6920,6920,14
20231012,142500,1606730590,6920,6910,6920,6910,124
20231012,142400,1605872520,6920,6900,6920,6900,514
20231012,142300,1602323640,6910,6910,6910,6910,0
20231012,142200,1602323640,6910,6910,6910,6910,117
20231012,142100,1601515170,6910,6910,6920,6910,360
20231012,142000,1599025310,6910,6910,6910,6910,204
20231012,141900,1597615670,6910,6910,6910,6910,89
20231012,141800,1597000680,6910,6920,6920,6910,920
20231012,141700,1590634460,6920,6920,6920,6910,17
20231012,141600,1590516970,6920,6920,6920,6920,120
20231012,141500,1589686570,6910,6910,6920,6910,453
20231012,141400,1586556120,6920,6920,6920,6920,1056
20231012,141300,1579248600,6910,6910,6910,6910,530
20231012,141200,1575586300,6920,6920,6920,6920,197
20231012,141100,1574223060,6910,6910,6910,6910,0
20231012,141000,1574223060,6910,6900,6910,6900,894
20231012,140900,1568046220,6900,6900,6900,6900,500
20231012,140800,1564596220,6910,6910,6910,6910,722
20231012,140700,1559607200,6910,6910,6910,6910,4
20231012,140600,1559579560,6920,6920,6920,6920,0
20231012,140500,1559579560,6920,6920,6920,6920,4
20231012,140400,1559551880,6910,6910,6910,6910,150
20231012,140300,1558515380,6910,6910,6910,6910,25
20231012,140200,1558342630,6910,6920,6920,6910,717
20231012,140100,1553388130,6920,6920,6920,6920,5
20231012,140000,1553353530,6900,6900,6900,6900,200
20231012,135900,1551973530,6920,6920,6920,6920,80
20231012,135800,1551419930,6900,6910,6910,6900,1012
20231012,135700,1544427320,6910,6910,6910,6910,96
20231012,135600,1543763960,6920,6920,6920,6920,5
20231012,135500,1543729360,6910,6910,6910,6910,0
20231012,135400,1543729360,6910,6910,6910,6910,785
20231012,135300,1538305010,6910,6920,6920,6910,989
20231012,135200,1531462130,6920,6920,6920,6920,107
20231012,135100,1530721690,6920,6920,6920,6920,79
20231012,135000,1530175010,6930,6930,6930,6920,23
20231012,134900,1530015720,6930,6930,6930,6930,79
20231012,134800,1529468250,6930,6920,6930,6920,25
20231012,134700,1529295150,6930,6930,6930,6930,3
20231012,134600,1529274360,6930,6930,6930,6930,83
20231012,134500,1528699170,6920,6920,6920,6920,78
20231012,134400,1528159410,6920,6920,6920,6920,145
20231012,134300,1527156010,6920,6920,6920,6920,40
20231012,134200,1526879210,6920,6920,6920,6920,10
20231012,134100,1526810010,6920,6920,6920,6920,523
20231012,134000,1523190850,6920,6920,6920,6920,0
20231012,133900,1523190850,6920,6920,6940,6920,1217
20231012,133800,1514764330,6910,6920,6920,6910,506
20231012,133700,1511267670,6920,6920,6920,6920,11
20231012,133600,1511191550,6920,6920,6920,6920,10
20231012,133500,1511122350,6920,6920,6930,6920,576
20231012,133400,1507134040,6930,6930,6940,6930,960
20231012,133300,1500480840,6930,6920,6930,6920,587
20231012,133200,1496418400,6920,6910,6920,6910,215
20231012,133100,1494930750,6910,6900,6910,6900,2292
20231012,133000,1479093980,6900,6900,6900,6900,12
20231012,132900,1479011180,6900,6900,6900,6900,30
20231012,132800,1478804180,6900,6900,6900,6900,622
20231012,132700,1474512380,6890,6890,6890,6890,300
20231012,132600,1472445380,6890,6890,6890,6890,0
20231012,132500,1472445380,6890,6890,6890,6890,0
20231012,132400,1472445380,6890,6890,6900,6890,234
20231012,132300,1470832910,6880,6890,6890,6880,711
20231012,132200,1465939220,6890,6890,6890,6890,0
20231012,132100,1465939220,6890,6890,6890,6890,410
20231012,132000,1463114320,6890,6900,6900,6890,232
20231012,131900,1461514120,6900,6910,6910,6900,864
20231012,131800,1455552190,6910,6910,6910,6910,0
20231012,131700,1455552190,6910,6910,6910,6910,83
20231012,131600,1454978660,6900,6900,6900,6900,472
20231012,131500,1451721860,6900,6900,6900,6900,0
20231012,131400,1451721860,6900,6900,6900,6900,0
20231012,131300,1451721860,6900,6900,6900,6900,1535
20231012,131200,1441130360,6890,6890,6890,6890,285
20231012,131100,1439166710,6890,6890,6890,6890,0
20231012,131000,1439166710,6890,6890,6890,6890,703
20231012,130900,1434323040,6890,6880,6890,6870,447
20231012,130800,1431247460,6880,6880,6890,6880,448
20231012,130700,1428165020,6880,6880,6880,6880,459
20231012,130600,1425007100,6880,6890,6890,6880,161
20231012,130500,1423899210,6890,6890,6890,6890,64
20231012,130400,1423458250,6880,6880,6880,6880,40
20231012,130300,1423183050,6880,6900,6900,6880,953
20231012,130200,1416618890,6900,6900,6900,6900,0
20231012,130100,1416618890,6900,6900,6900,6900,120
20231012,130000,1415790890,6900,6890,6910,6890,2744
20231012,125900,1396880450,6890,6890,6890,6890,0
20231012,125800,1396880450,6890,6890,6890,6890,111
20231012,125700,1396115660,6880,6880,6880,6880,418
20231012,125600,1393239820,6890,6910,6910,6890,746
20231012,125500,1388099730,6900,6900,6900,6900,402
20231012,125400,1385325930,6900,6890,6900,6890,228
20231012,125300,1383753430,6890,6900,6900,6890,128
20231012,125200,1382871250,6910,6910,6910,6910,0
20231012,125100,1382871250,6910,6910,6910,6910,0
20231012,125000,1382871250,6910,6900,6910,6900,306
20231012,124900,1380756860,6900,6900,6900,6900,1017
20231012,124800,1373739560,6900,6900,6900,6900,0
20231012,124700,1373739560,6900,6900,6900,6900,0
20231012,124600,1373739560,6900,6900,6900,6900,0
20231012,124500,1373739560,6900,6900,6900,6890,471
20231012,124400,1370489720,6890,6890,6890,6890,1000
20231012,124300,1363599720,6890,6890,6890,6890,0
20231012,124200,1363599720,6890,6890,6890,6890,0
20231012,124100,1363599720,6890,6900,6900,6890,36
20231012,124000,1363351470,6900,6890,6900,6890,1014
20231012,123900,1356364980,6890,6890,6890,6890,63
20231012,123800,1355930910,6890,6880,6890,6880,1095
20231012,123700,1348386380,6880,6880,6880,6880,43
20231012,123600,1348090540,6880,6880,6880,6880,649
20231012,123500,1343625420,6880,6880,6880,6880,103
20231012,123400,1342916780,6880,6880,6880,6880,0
20231012,123300,1342916780,6880,6880,6880,6880,0
20231012,123200,1342916780,6880,6880,6880,6880,0
20231012,123100,1342916780,6880,6880,6880,6880,721
20231012,123000,1337956300,6880,6880,6880,6880,181
20231012,122900,1336711020,6880,6880,6880,6880,1
20231012,122800,1336704140,6880,6880,6880,6880,293
20231012,122700,1334688300,6880,6880,6880,6880,56
20231012,122600,1334303020,6880,6870,6880,6870,1465
20231012,122500,1324226320,6870,6870,6870,6870,0
20231012,122400,1324226320,6870,6870,6870,6870,0
20231012,122300,1324226320,6870,6860,6870,6860,963
20231012,122200,1317616030,6880,6870,6880,6870,12
20231012,122100,1317533490,6870,6870,6870,6870,72
20231012,122000,1317038850,6870,6880,6880,6870,73
20231012,121900,1316537130,6880,6880,6880,6880,709
20231012,121800,1311659210,6880,6880,6880,6880,0
20231012,121700,1311659210,6880,6880,6880,6880,100
20231012,121600,1310971210,6880,6880,6880,6880,0
20231012,121500,1310971210,6880,6870,6880,6870,344
20231012,121400,1308605390,6870,6870,6870,6860,698
20231012,121300,1303815450,6870,6870,6870,6870,646
20231012,121200,1299377430,6870,6870,6870,6870,334
20231012,121100,1297082850,6870,6880,6880,6870,427
20231012,121000,1294146720,6880,6870,6880,6870,1127
20231012,120900,1286403520,6870,6870,6870,6870,10
20231012,120800,1286334820,6870,6870,6870,6870,0
20231012,120700,1286334820,6870,6880,6880,6870,81
20231012,120600,1285777550,6870,6860,6890,6860,1453
20231012,120500,1275796680,6850,6850,6850,6850,241
20231012,120400,1274145830,6840,6840,6840,6840,0
20231012,120300,1274145830,6840,6840,6840,6840,40
20231012,120200,1273872230,6850,6870,6870,6850,174
20231012,120100,1272679430,6850,6840,6860,6840,1674
20231012,120000,1261214670,6830,6840,6840,6830,192
20231012,115900,1259903190,6830,6830,6830,6830,0
20231012,115800,1259903190,6830,6830,6850,6830,3183
20231012,115700,1238136730,6820,6840,6840,6820,5032
20231012,115600,1203740910,6850,6870,6870,6850,1266
20231012,115500,1195059890,6870,6870,6870,6870,75
20231012,115400,1194544640,6870,6870,6870,6870,300
20231012,115300,1192483640,6870,6870,6870,6870,100
20231012,115200,1191796640,6870,6880,6880,6870,187
20231012,115100,1190511130,6890,6880,6890,6880,856
20231012,115000,1184621820,6870,6870,6870,6870,0
20231012,114900,1184621820,6870,6870,6870,6870,691
20231012,114800,1179874650,6870,6870,6870,6870,355
20231012,114700,1177435800,6880,6880,6880,6880,158
20231012,114600,1176348760,6890,6890,6890,6890,154
20231012,114500,1175287700,6890,6890,6890,6890,54
20231012,114400,1174915640,6890,6910,6910,6890,1551
20231012,114300,1164205490,6910,6890,6910,6890,2205
20231012,114200,1148995390,6880,6870,6880,6870,1981
20231012,114100,1135368440,6860,6860,6860,6860,8
20231012,114000,1135313560,6860,6880,6880,6860,330
20231012,113900,1133049050,6880,6880,6880,6880,84
20231012,113800,1132471130,6880,6880,6880,6880,12
20231012,113700,1132388570,6890,6890,6890,6890,0
20231012,113600,1132388570,6890,6890,6890,6890,101
20231012,113500,1131692680,6880,6880,6880,6880,100
20231012,113400,1131004680,6880,6880,6880,6880,0
20231012,113300,1131004680,6880,6870,6880,6870,1246
20231012,113200,1122432410,6860,6870,6870,6860,239
20231012,113100,1120790490,6870,6880,6880,6860,65
20231012,113000,1120343950,6880,6880,6880,6880,334
20231012,112900,1118046030,6860,6880,6880,6860,202
20231012,112800,1116656310,6880,6880,6880,6880,307
20231012,112700,1114544150,6870,6870,6870,6870,100
20231012,112600,1113857150,6870,6870,6870,6870,195
20231012,112500,1112517500,6880,6880,6880,6880,51
20231012,112400,1112166620,6870,6870,6880,6870,726
20231012,112300,1107178810,6880,6880,6880,6880,21
20231012,112200,1107034330,6870,6870,6870,6860,1197
20231012,112100,1098811140,6870,6870,6870,6870,18
20231012,112000,1098687480,6860,6860,6860,6860,0
20231012,111900,1098687480,6860,6860,6860,6860,1
20231012,111800,1098680620,6850,6860,6860,6850,1648
20231012,111700,1087387920,6870,6870,6870,6850,2330
20231012,111600,1071412410,6870,6870,6870,6870,569
20231012,111500,1067503380,6870,6880,6880,6870,1237
20231012,111400,1058995250,6880,6870,6880,6870,475
20231012,111300,1055727260,6870,6880,6880,6870,98
20231012,111200,1055053250,6880,6880,6880,6880,518
20231012,111100,1051489410,6880,6880,6880,6880,353
20231012,111000,1049060770,6870,6870,6870,6870,1
20231012,110900,1049053900,6870,6870,6870,6870,172
20231012,110800,1047872260,6880,6880,6880,6880,982
20231012,110700,1041116100,6880,6880,6880,6880,29
20231012,110600,1040916580,6880,6880,6880,6880,44
20231012,110500,1040613860,6880,6880,6880,6880,1285
20231012,110400,1031773060,6880,6880,6880,6880,503
20231012,110300,1028312420,6880,6880,6880,6880,389
20231012,110200,1025636100,6880,6870,6880,6870,511
20231012,110100,1022125520,6870,6870,6870,6870,262
20231012,110000,1020325580,6870,6870,6870,6870,633
20231012,105900,1015976870,6870,6870,6870,6870,126
20231012,105800,1015111250,6870,6870,6870,6870,180
20231012,105700,1013874650,6870,6870,6880,6870,501
20231012,105600,1010431780,6870,6880,6880,6870,555
20231012,105500,1006613400,6880,6880,6880,6880,951
20231012,105400,1000070520,6880,6880,6880,6880,1132
20231012,105300,992282360,6880,6880,6880,6880,192
20231012,105200,990961400,6870,6870,6880,6870,1072
20231012,105100,983595760,6880,6880,6880,6880,422
20231012,105000,980692400,6880,6860,6880,6860,3678
20231012,104900,955446380,6850,6850,6850,6840,1166
20231012,104800,947459290,6850,6850,6850,6850,0
20231012,104700,947459290,6850,6850,6850,6850,838
20231012,104600,941718990,6850,6850,6850,6850,0
20231012,104500,941718990,6850,6840,6850,6840,1435
20231012,104400,931894740,6840,6840,6840,6830,666
20231012,104300,927339310,6840,6840,6840,6840,150
20231012,104200,926313310,6840,6840,6840,6840,265
20231012,104100,924500710,6840,6840,6840,6840,62
20231012,104000,924076630,6830,6840,6840,6830,299
20231012,103900,922034440,6830,6840,6840,6830,208
20231012,103800,920613400,6840,6840,6850,6830,534
20231012,103700,916963510,6850,6840,6850,6840,3885
20231012,103600,890380920,6840,6830,6840,6830,43
20231012,103500,890086930,6830,6820,6830,6820,1065
20231012,103400,882814980,6820,6820,6820,6820,445
20231012,103300,879780080,6820,6820,6820,6820,111
20231012,103200,879023060,6820,6830,6830,6820,187
20231012,103100,877746250,6830,6830,6830,6830,1017
20231012,103000,870800140,6830,6830,6830,6830,44
20231012,102900,870499620,6840,6840,6840,6830,919
20231012,102800,864218570,6830,6830,6840,6830,220
20231012,102700,862715870,6830,6840,6850,6830,143
20231012,102600,861737730,6850,6830,6850,6830,1470
20231012,102500,851684570,6830,6830,6830,6830,4
20231012,102400,851657250,6830,6840,6840,6820,447
20231012,102300,848608490,6840,6840,6840,6840,20
20231012,102200,848471690,6840,6830,6840,6810,569
20231012,102100,844584400,6830,6830,6830,6830,147
20231012,102000,843580390,6830,6840,6840,6830,372
20231012,101900,841039410,6830,6810,6830,6810,1318
20231012,101800,832045120,6810,6800,6810,6800,913
20231012,101700,825831810,6790,6800,6810,6770,6599
20231012,101600,781053930,6810,6810,6810,6810,356
20231012,101500,778629570,6810,6800,6810,6800,383
20231012,101400,776022190,6800,6790,6810,6790,2781
20231012,101300,757126220,6780,6770,6780,6730,7846
20231012,101200,704181610,6770,6790,6790,6770,5833
20231012,101100,664660990,6790,6820,6820,6790,5216
20231012,101000,629201320,6830,6810,6830,6810,311
20231012,100900,627083380,6810,6820,6820,6800,650
20231012,100800,622658630,6810,6790,6810,6790,2174
20231012,100700,607883960,6790,6780,6790,6780,1202
20231012,100600,599728950,6780,6790,6790,6780,657
20231012,100500,595274480,6780,6790,6790,6780,1282
20231012,100400,586573320,6800,6820,6820,6800,981
20231012,100300,579894890,6830,6800,6850,6800,844
20231012,100200,574147200,6800,6810,6810,6790,4065
20231012,100100,546499350,6820,6820,6820,6820,1590
20231012,100000,535655550,6830,6830,6830,6820,1748
20231012,095900,523717210,6830,6830,6840,6830,351
20231012,095800,521316780,6830,6840,6840,6830,501
20231012,095700,517889950,6850,6850,6850,6850,49
20231012,095600,517554300,6850,6850,6850,6850,100
20231012,095500,516869300,6840,6850,6850,6840,130
20231012,095400,515979800,6850,6850,6850,6850,32
20231012,095300,515760600,6840,6840,6840,6840,33
20231012,095200,515534880,6850,6840,6850,6840,52
20231012,095100,515178690,6850,6830,6850,6830,571
20231012,095000,511271150,6830,6830,6830,6830,655
20231012,094900,506797500,6830,6830,6830,6830,0
20231012,094800,506797500,6830,6820,6830,6820,52
20231012,094700,506442780,6830,6830,6830,6830,109
20231012,094600,505698310,6830,6820,6830,6820,75
20231012,094500,505186070,6830,6830,6840,6830,800
20231012,094400,499722060,6830,6860,6860,6830,3507
20231012,094300,475720810,6860,6860,6860,6860,25
20231012,094200,475549310,6850,6860,6860,6850,193
20231012,094100,474227140,6860,6870,6870,6860,210
20231012,094000,472786040,6870,6860,6870,6860,577
20231012,093900,468827420,6860,6860,6860,6850,329
20231012,093800,466572570,6860,6850,6860,6840,862
20231012,093700,460674260,6850,6850,6860,6850,716
20231012,093600,455769550,6850,6870,6870,6850,1103
20231012,093500,448192650,6870,6890,6890,6870,1009
20231012,093400,441242740,6900,6850,6900,6840,5001
20231012,093300,406893710,6850,6830,6870,6830,3361
20231012,093200,383908560,6830,6820,6840,6820,3607
20231012,093100,359276490,6820,6810,6830,6810,644
20231012,093000,354888890,6830,6840,6840,6810,6222
20231012,092900,312451200,6850,6850,6850,6850,277
20231012,092800,310553750,6850,6860,6860,6850,1031
20231012,092700,303484970,6850,6870,6870,6850,893
20231012,092600,297360210,6870,6870,6870,6870,644
20231012,092500,292935930,6830,6850,6870,6830,4303
20231012,092400,263456940,6860,6850,6870,6830,1174
20231012,092300,255409110,6850,6850,6850,6820,1525
20231012,092200,245002750,6840,6840,6850,6840,857
20231012,092100,239134100,6830,6830,6850,6830,4155
20231012,092000,210710350,6830,6830,6850,6820,1993
20231012,091900,197108640,6820,6870,6870,6820,6594
20231012,091800,152058290,6870,6850,6870,6850,2054
20231012,091700,137987000,6850,6880,6880,6850,1285
20231012,091600,129179710,6880,6860,6880,6860,867
20231012,091500,123227910,6860,6860,6860,6840,808
20231012,091400,117692810,6860,6850,6860,6840,173
20231012,091300,116506980,6840,6870,6880,6840,1503
20231012,091200,106193700,6880,6920,6920,6880,848
20231012,091100,100341290,6920,6890,6920,6880,1446
20231012,091000,90380440,6890,6890,6890,6890,210
20231012,090900,88933540,6870,6870,6870,6870,260
20231012,090800,87147340,6870,6870,6900,6850,1362
20231012,090700,77800210,6870,6920,6920,6870,1594
20231012,090600,66823780,6920,6910,6930,6910,784
20231012,090500,61402800,6930,6940,6940,6920,738
20231012,090400,56288250,6930,6960,6980,6920,843
20231012,090300,50436030,6960,6880,6960,6880,1583
20231012,090200,39487930,6860,6870,6870,6850,1847
20231012,090100,26825060,6870,6870,6890,6870,307
20231012,090000,24715920,6870,6850,6920,6850,3605
Reference in New Issue Copy Permalink