ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/054040/min/candle-20231024.csv

625 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192200,2327274420,6360,6360,6360,6360,6194
20231024,192100,2327274420,6360,6360,6360,6360,0
20231024,192000,2327274420,6360,6360,6360,6360,0
20231024,191900,2327274420,6360,6360,6360,6360,0
20231024,191800,2327274420,6360,6360,6360,6360,0
20231024,191700,2327274420,6360,6360,6360,6360,0
20231024,191600,2327274420,6360,6360,6360,6360,0
20231024,191500,2327274420,6360,6360,6360,6360,0
20231024,191400,2327274420,6360,6360,6360,6360,0
20231024,191300,2327274420,6360,6360,6360,6360,0
20231024,191200,2327274420,6360,6360,6360,6360,0
20231024,191100,2327274420,6360,6360,6360,6360,0
20231024,191000,2327274420,6360,6360,6360,6360,0
20231024,190900,2327274420,6360,6360,6360,6360,0
20231024,190800,2327274420,6360,6360,6360,6360,0
20231024,190700,2327274420,6360,6360,6360,6360,0
20231024,190600,2327274420,6360,6360,6360,6360,0
20231024,190500,2327274420,6360,6360,6360,6360,0
20231024,190400,2327274420,6360,6360,6360,6360,0
20231024,190300,2327274420,6360,6360,6360,6360,0
20231024,190200,2327274420,6360,6360,6360,6360,0
20231024,190100,2327274420,6360,6360,6360,6360,0
20231024,190000,2327274420,6360,6360,6360,6360,0
20231024,185900,2327274420,6360,6360,6360,6360,0
20231024,185800,2327274420,6360,6360,6360,6360,0
20231024,185700,2327274420,6360,6360,6360,6360,0
20231024,185600,2327274420,6360,6360,6360,6360,0
20231024,185500,2327274420,6360,6360,6360,6360,0
20231024,185400,2327274420,6360,6360,6360,6360,0
20231024,185300,2327274420,6360,6360,6360,6360,0
20231024,185200,2327274420,6360,6360,6360,6360,6194
20231024,185100,2327274420,6360,6360,6360,6360,0
20231024,185000,2327274420,6360,6360,6360,6360,0
20231024,184900,2327274420,6360,6360,6360,6360,0
20231024,184800,2327274420,6360,6360,6360,6360,0
20231024,184700,2327274420,6360,6360,6360,6360,0
20231024,184600,2327274420,6360,6360,6360,6360,0
20231024,184500,2327274420,6360,6360,6360,6360,0
20231024,184400,2327274420,6360,6360,6360,6360,0
20231024,184300,2327274420,6360,6360,6360,6360,0
20231024,184200,2327274420,6360,6360,6360,6360,0
20231024,184100,2327274420,6360,6360,6360,6360,0
20231024,184000,2327274420,6360,6360,6360,6360,0
20231024,183900,2327274420,6360,6360,6360,6360,0
20231024,183800,2327274420,6360,6360,6360,6360,0
20231024,183700,2327274420,6360,6360,6360,6360,0
20231024,183600,2327274420,6360,6360,6360,6360,0
20231024,183500,2327274420,6360,6360,6360,6360,0
20231024,183400,2327274420,6360,6360,6360,6360,0
20231024,183300,2327274420,6360,6360,6360,6360,0
20231024,183200,2327274420,6360,6360,6360,6360,0
20231024,183100,2327274420,6360,6360,6360,6360,0
20231024,183000,2327274420,6360,6360,6360,6360,0
20231024,182900,2327274420,6360,6360,6360,6360,0
20231024,182800,2327274420,6360,6360,6360,6360,0
20231024,182700,2327274420,6360,6360,6360,6360,0
20231024,182600,2327274420,6360,6360,6360,6360,0
20231024,182500,2327274420,6360,6360,6360,6360,0
20231024,182400,2327274420,6360,6360,6360,6360,0
20231024,182300,2327274420,6360,6360,6360,6360,0
20231024,182200,2327274420,6360,6360,6360,6360,6194
20231024,182100,2327274420,6360,6360,6360,6360,0
20231024,182000,2327274420,6360,6360,6360,6360,0
20231024,181900,2327274420,6360,6360,6360,6360,0
20231024,181800,2327274420,6360,6360,6360,6360,0
20231024,181700,2327274420,6360,6360,6360,6360,0
20231024,181600,2327274420,6360,6360,6360,6360,0
20231024,181500,2327274420,6360,6360,6360,6360,0
20231024,181400,2327274420,6360,6360,6360,6360,0
20231024,181300,2327274420,6360,6360,6360,6360,0
20231024,181200,2327274420,6360,6360,6360,6360,0
20231024,181100,2327274420,6360,6360,6360,6360,0
20231024,181000,2327274420,6360,6360,6360,6360,0
20231024,180900,2327274420,6360,6360,6360,6360,0
20231024,180800,2327274420,6360,6360,6360,6360,0
20231024,180700,2327274420,6360,6360,6360,6360,0
20231024,180600,2327274420,6360,6360,6360,6360,0
20231024,180500,2327274420,6360,6360,6360,6360,0
20231024,180400,2327274420,6360,6360,6360,6360,0
20231024,180300,2327274420,6360,6360,6360,6360,0
20231024,180200,2327274420,6360,6360,6360,6360,0
20231024,180100,2327274420,6360,6360,6360,6360,0
20231024,180000,2327274420,6360,6360,6360,6360,0
20231024,175900,2327274420,6360,6360,6360,6360,0
20231024,175800,2327274420,6360,6360,6360,6360,0
20231024,175700,2327274420,6360,6360,6360,6360,0
20231024,175600,2327274420,6360,6360,6360,6360,0
20231024,175500,2327274420,6360,6360,6360,6360,0
20231024,175400,2327274420,6360,6360,6360,6360,0
20231024,175300,2327274420,6360,6360,6360,6360,0
20231024,175200,2327274420,6360,6360,6360,6360,6194
20231024,175100,2327274420,6360,6360,6360,6360,0
20231024,175000,2327274420,6360,6360,6360,6360,0
20231024,174900,2327274420,6360,6360,6360,6360,0
20231024,174800,2327274420,6360,6360,6360,6360,0
20231024,174700,2327274420,6360,6360,6360,6360,0
20231024,174600,2327274420,6360,6360,6360,6360,0
20231024,174500,2327274420,6360,6360,6360,6360,0
20231024,174400,2327274420,6360,6360,6360,6360,0
20231024,174300,2327274420,6360,6360,6360,6360,0
20231024,174200,2327274420,6360,6360,6360,6360,0
20231024,174100,2327274420,6360,6360,6360,6360,0
20231024,174000,2327274420,6360,6360,6360,6360,0
20231024,173900,2327274420,6360,6360,6360,6360,0
20231024,173800,2327274420,6360,6360,6360,6360,0
20231024,173700,2327274420,6360,6360,6360,6360,0
20231024,173600,2327274420,6360,6360,6360,6360,0
20231024,173500,2327274420,6360,6360,6360,6360,0
20231024,173400,2327274420,6360,6360,6360,6360,0
20231024,173300,2327274420,6360,6360,6360,6360,0
20231024,173200,2327274420,6360,6360,6360,6360,0
20231024,173100,2327274420,6360,6360,6360,6360,0
20231024,173000,2327274420,6360,6360,6360,6360,0
20231024,172900,2327274420,6360,6360,6360,6360,0
20231024,172800,2327274420,6360,6360,6360,6360,0
20231024,172700,2327274420,6360,6360,6360,6360,0
20231024,172600,2327274420,6360,6360,6360,6360,0
20231024,172500,2327274420,6360,6360,6360,6360,0
20231024,172400,2327274420,6360,6360,6360,6360,0
20231024,172300,2327274420,6360,6360,6360,6360,0
20231024,172200,2327274420,6360,6360,6360,6360,6194
20231024,172100,2327274420,6360,6360,6360,6360,0
20231024,172000,2327274420,6360,6360,6360,6360,0
20231024,171900,2327274420,6360,6360,6360,6360,0
20231024,171800,2327274420,6360,6360,6360,6360,0
20231024,171700,2327274420,6360,6360,6360,6360,0
20231024,171600,2327274420,6360,6360,6360,6360,0
20231024,171500,2327274420,6360,6360,6360,6360,0
20231024,171400,2327274420,6360,6360,6360,6360,0
20231024,171300,2327274420,6360,6360,6360,6360,0
20231024,171200,2327274420,6360,6360,6360,6360,0
20231024,171100,2327274420,6360,6360,6360,6360,0
20231024,171000,2327274420,6360,6360,6360,6360,0
20231024,170900,2327274420,6360,6360,6360,6360,0
20231024,170800,2327274420,6360,6360,6360,6360,0
20231024,170700,2327274420,6360,6360,6360,6360,0
20231024,170600,2327274420,6360,6360,6360,6360,0
20231024,170500,2327274420,6360,6360,6360,6360,0
20231024,170400,2327274420,6360,6360,6360,6360,0
20231024,170300,2327274420,6360,6360,6360,6360,0
20231024,170200,2327274420,6360,6360,6360,6360,0
20231024,170100,2327274420,6360,6360,6360,6360,0
20231024,170000,2327274420,6360,6360,6360,6360,0
20231024,165900,2327274420,6360,6360,6360,6360,0
20231024,165800,2327274420,6360,6360,6360,6360,0
20231024,165700,2327274420,6360,6360,6360,6360,0
20231024,165600,2327274420,6360,6360,6360,6360,0
20231024,165500,2327274420,6360,6360,6360,6360,0
20231024,165400,2327274420,6360,6360,6360,6360,0
20231024,165300,2327274420,6360,6360,6360,6360,0
20231024,165200,2327274420,6360,6360,6360,6360,6194
20231024,165100,2327274420,6360,6360,6360,6360,0
20231024,165000,2327274420,6360,6360,6360,6360,0
20231024,164900,2327274420,6360,6360,6360,6360,0
20231024,164800,2327274420,6360,6360,6360,6360,0
20231024,164700,2327274420,6360,6360,6360,6360,0
20231024,164600,2327274420,6360,6360,6360,6360,0
20231024,164500,2327274420,6360,6360,6360,6360,0
20231024,164400,2327274420,6360,6360,6360,6360,0
20231024,164300,2327274420,6360,6360,6360,6360,0
20231024,164200,2327274420,6360,6360,6360,6360,0
20231024,164100,2327274420,6360,6360,6360,6360,0
20231024,164000,2327274420,6360,6360,6360,6360,0
20231024,163900,2327274420,6360,6360,6360,6360,0
20231024,163800,2327274420,6360,6360,6360,6360,0
20231024,163700,2327274420,6360,6360,6360,6360,0
20231024,163600,2327274420,6360,6360,6360,6360,0
20231024,163500,2327274420,6360,6360,6360,6360,0
20231024,163400,2327274420,6360,6360,6360,6360,0
20231024,163300,2327274420,6360,6360,6360,6360,0
20231024,163200,2327274420,6360,6360,6360,6360,0
20231024,163100,2327274420,6360,6360,6360,6360,0
20231024,163000,2327274420,6360,6360,6360,6360,0
20231024,162900,2327274420,6360,6360,6360,6360,0
20231024,162800,2327274420,6360,6360,6360,6360,0
20231024,162700,2327274420,6360,6360,6360,6360,0
20231024,162600,2327274420,6360,6360,6360,6360,0
20231024,162500,2327274420,6360,6360,6360,6360,0
20231024,162400,2327274420,6360,6360,6360,6360,0
20231024,162300,2327274420,6360,6360,6360,6360,0
20231024,162200,2327274420,6360,6360,6360,6360,6194
20231024,162100,2327274420,6360,6360,6360,6360,0
20231024,162000,2327274420,6360,6360,6360,6360,0
20231024,161900,2327274420,6360,6360,6360,6360,0
20231024,161800,2327274420,6360,6360,6360,6360,0
20231024,161700,2327274420,6360,6360,6360,6360,0
20231024,161600,2327274420,6360,6360,6360,6360,0
20231024,161500,2327274420,6360,6360,6360,6360,0
20231024,161400,2327274420,6360,6360,6360,6360,0
20231024,161300,2327274420,6360,6360,6360,6360,0
20231024,161200,2327274420,6360,6360,6360,6360,0
20231024,161100,2327274420,6360,6360,6360,6360,0
20231024,161000,2327274420,6360,6360,6360,6360,0
20231024,160900,2327274420,6360,6360,6360,6360,0
20231024,160800,2327274420,6360,6360,6360,6360,0
20231024,160700,2327274420,6360,6360,6360,6360,0
20231024,160600,2327274420,6360,6360,6360,6360,0
20231024,160500,2327274420,6360,6360,6360,6360,0
20231024,160400,2327274420,6360,6360,6360,6360,0
20231024,160300,2327274420,6360,6360,6360,6360,0
20231024,160200,2327274420,6360,6360,6360,6360,0
20231024,160100,2327274420,6360,6360,6360,6360,0
20231024,160000,2327274420,6360,6360,6360,6360,0
20231024,155900,2327274420,6360,6360,6360,6360,0
20231024,155800,2327274420,6360,6360,6360,6360,0
20231024,155700,2327274420,6360,6360,6360,6360,0
20231024,155600,2327274420,6360,6360,6360,6360,0
20231024,155500,2327274420,6360,6360,6360,6360,0
20231024,155400,2327274420,6360,6360,6360,6360,0
20231024,155300,2327274420,6360,6360,6360,6360,0
20231024,155200,2327274420,6360,6360,6360,6360,6194
20231024,155100,2327274420,6360,6360,6360,6360,0
20231024,155000,2327274420,6360,6360,6360,6360,0
20231024,154900,2327274420,6360,6360,6360,6360,0
20231024,154800,2327274420,6360,6360,6360,6360,0
20231024,154700,2327274420,6360,6360,6360,6360,0
20231024,154600,2327274420,6360,6360,6360,6360,0
20231024,154500,2327274420,6360,6360,6360,6360,0
20231024,154400,2327274420,6360,6360,6360,6360,0
20231024,154300,2327274420,6360,6360,6360,6360,0
20231024,154200,2327274420,6360,6360,6360,6360,0
20231024,154100,2327274420,6360,6360,6360,6360,0
20231024,154000,2327274420,6360,6360,6360,6360,0
20231024,153900,2327274420,6360,6360,6360,6360,0
20231024,153800,2327274420,6360,6360,6360,6360,0
20231024,153700,2327274420,6360,6360,6360,6360,0
20231024,153600,2327274420,6360,6360,6360,6360,0
20231024,153500,2327274420,6360,6360,6360,6360,0
20231024,153400,2327274420,6360,6360,6360,6360,0
20231024,153300,2327274420,6360,6360,6360,6360,0
20231024,153200,2327274420,6360,6360,6360,6360,0
20231024,153100,2327274420,6360,6360,6360,6360,0
20231024,153000,2327274420,6360,6360,6360,6360,6194
20231024,152900,2287880580,6350,6350,6350,6350,0
20231024,152800,2287880580,6350,6350,6350,6350,0
20231024,152700,2287880580,6350,6350,6350,6350,0
20231024,152600,2287880580,6350,6350,6350,6350,0
20231024,152500,2287880580,6350,6350,6350,6350,0
20231024,152400,2287880580,6350,6350,6350,6350,0
20231024,152300,2287880580,6350,6350,6350,6350,0
20231024,152200,2287880580,6350,6350,6350,6350,0
20231024,152100,2287880580,6350,6350,6350,6350,0
20231024,152000,2287880580,6350,6350,6350,6350,0
20231024,151900,2287880580,6350,6310,6350,6310,54
20231024,151800,2287539760,6350,6340,6350,6340,1533
20231024,151700,2277817770,6350,6330,6350,6300,2246
20231024,151600,2263574230,6330,6300,6330,6290,1437
20231024,151500,2254501390,6300,6300,6300,6300,0
20231024,151400,2254501390,6300,6300,6300,6300,56
20231024,151300,2254148590,6300,6300,6300,6300,0
20231024,151200,2254148590,6300,6300,6310,6300,20
20231024,151100,2254022570,6310,6300,6310,6280,783
20231024,151000,2249092130,6310,6310,6310,6310,1014
20231024,150900,2242693790,6310,6310,6310,6300,819
20231024,150800,2237529480,6310,6310,6310,6310,50
20231024,150700,2237213980,6310,6310,6310,6310,15
20231024,150600,2237119330,6310,6310,6310,6310,238
20231024,150500,2235617550,6330,6320,6330,6320,322
20231024,150400,2233582410,6320,6320,6320,6320,158
20231024,150300,2232583850,6320,6330,6330,6320,629
20231024,150200,2228602900,6330,6330,6330,6330,10
20231024,150100,2228539600,6320,6320,6320,6320,30
20231024,150000,2228350000,6300,6300,6300,6300,648
20231024,145900,2224267600,6280,6280,6280,6280,100
20231024,145800,2223639600,6300,6290,6300,6280,1216
20231024,145700,2216000320,6280,6290,6290,6280,718
20231024,145600,2211485820,6310,6300,6310,6300,1497
20231024,145500,2202053240,6300,6280,6300,6280,3895
20231024,145400,2177551420,6290,6300,6300,6290,81
20231024,145300,2177041620,6300,6290,6300,6290,1302
20231024,145200,2168848240,6290,6290,6290,6290,0
20231024,145100,2168848240,6290,6280,6290,6280,160
20231024,145000,2167843430,6290,6290,6290,6290,300
20231024,144900,2165956430,6300,6300,6300,6300,300
20231024,144800,2164066430,6310,6310,6340,6310,135
20231024,144700,2163214550,6310,6300,6310,6300,593
20231024,144600,2159476490,6280,6280,6280,6280,380
20231024,144500,2157090090,6280,6300,6300,6280,14
20231024,144400,2157002090,6280,6290,6290,6280,298
20231024,144300,2155129450,6300,6300,6300,6300,790
20231024,144200,2150152450,6290,6290,6290,6290,0
20231024,144100,2150152450,6290,6290,6290,6290,380
20231024,144000,2147762250,6280,6280,6280,6280,35
20231024,143900,2147542450,6280,6280,6280,6280,141
20231024,143800,2146656970,6290,6290,6290,6290,100
20231024,143700,2146027970,6300,6300,6300,6300,15
20231024,143600,2145933470,6300,6300,6300,6300,668
20231024,143500,2141725070,6310,6310,6310,6310,797
20231024,143400,2136696000,6310,6310,6310,6310,0
20231024,143300,2136696000,6310,6310,6310,6310,54
20231024,143200,2136355260,6350,6310,6350,6310,4700
20231024,143100,2106569920,6330,6330,6330,6330,793
20231024,143000,2101550230,6330,6300,6330,6300,3112
20231024,142900,2081904900,6300,6290,6300,6290,1077
20231024,142800,2075125840,6290,6290,6290,6290,0
20231024,142700,2075125840,6290,6290,6290,6290,0
20231024,142600,2075125840,6290,6290,6290,6290,0
20231024,142500,2075125840,6290,6270,6290,6260,850
20231024,142400,2069789660,6270,6270,6290,6270,1124
20231024,142300,2062722180,6290,6290,6290,6290,426
20231024,142200,2060042640,6290,6290,6300,6290,449
20231024,142100,2057214970,6300,6300,6300,6300,30
20231024,142000,2057025970,6300,6300,6300,6300,286
20231024,141900,2055224170,6280,6270,6300,6270,2700
20231024,141800,2038257050,6270,6290,6290,6270,1261
20231024,141700,2030341010,6290,6270,6300,6270,2047
20231024,141600,2017454240,6260,6250,6260,6250,86
20231024,141500,2016916710,6240,6240,6240,6240,3
20231024,141400,2016897990,6290,6290,6290,6290,21
20231024,141300,2016765900,6240,6240,6240,6240,2
20231024,141200,2016753420,6300,6300,6300,6300,0
20231024,141100,2016753420,6300,6300,6300,6300,6
20231024,141000,2016715620,6300,6250,6300,6250,6701
20231024,140900,1974584140,6250,6250,6250,6250,0
20231024,140800,1974584140,6250,6220,6250,6220,1624
20231024,140700,1964454720,6200,6230,6230,6200,486
20231024,140600,1961433390,6220,6220,6220,6220,14
20231024,140500,1961346310,6220,6220,6220,6220,5
20231024,140400,1961315210,6220,6200,6220,6200,1095
20231024,140300,1954508720,6200,6200,6200,6200,0
20231024,140200,1954508720,6200,6200,6200,6200,5
20231024,140100,1954477720,6210,6200,6210,6200,415
20231024,140000,1951904700,6200,6200,6200,6200,0
20231024,135900,1951904700,6200,6210,6210,6200,248
20231024,135800,1950365490,6220,6200,6220,6200,442
20231024,135700,1947617490,6220,6220,6220,6220,519
20231024,135600,1944389310,6220,6220,6220,6220,146
20231024,135500,1943481190,6230,6230,6230,6230,0
20231024,135400,1943481190,6230,6230,6230,6230,0
20231024,135300,1943481190,6230,6230,6230,6230,0
20231024,135200,1943481190,6230,6230,6230,6230,1
20231024,135100,1943474960,6170,6170,6170,6170,0
20231024,135000,1943474960,6170,6200,6200,6170,400
20231024,134900,1941005930,6250,6250,6250,6250,100
20231024,134800,1940380930,6230,6210,6230,6210,2040
20231024,134700,1927676490,6200,6210,6210,6200,83
20231024,134600,1927161170,6220,6220,6220,6220,46
20231024,134500,1926875050,6230,6230,6230,6230,34
20231024,134400,1926663230,6230,6250,6290,6230,1112
20231024,134300,1919711320,6210,6220,6220,6210,112
20231024,134200,1919015620,6250,6220,6250,6220,1169
20231024,134100,1911742120,6220,6200,6220,6190,1614
20231024,134000,1901718280,6200,6200,6200,6200,469
20231024,133900,1898810480,6200,6190,6200,6190,509
20231024,133800,1895658770,6190,6190,6190,6190,2722
20231024,133700,1878809590,6180,6180,6180,6180,0
20231024,133600,1878809590,6180,6160,6180,6160,703
20231024,133500,1874469510,6170,6160,6170,6160,515
20231024,133400,1871292110,6160,6160,6170,6160,412
20231024,133300,1868754110,6160,6160,6160,6160,0
20231024,133200,1868754110,6160,6160,6160,6160,3
20231024,133100,1868735630,6160,6160,6160,6160,7
20231024,133000,1868692510,6170,6170,6170,6170,206
20231024,132900,1867421490,6180,6180,6180,6180,0
20231024,132800,1867421490,6180,6180,6180,6180,2
20231024,132700,1867409130,6190,6190,6190,6190,0
20231024,132600,1867409130,6190,6190,6190,6190,0
20231024,132500,1867409130,6190,6200,6200,6190,3861
20231024,132400,1843480490,6200,6200,6200,6190,651
20231024,132300,1839447290,6190,6190,6190,6190,1295
20231024,132200,1831431240,6190,6190,6190,6190,5
20231024,132100,1831400290,6160,6180,6180,6160,1065
20231024,132000,1824830910,6180,6180,6180,6180,730
20231024,131900,1820319510,6170,6170,6170,6170,578
20231024,131800,1816753250,6160,6160,6160,6160,0
20231024,131700,1816753250,6160,6160,6160,6160,733
20231024,131600,1812237970,6160,6160,6160,6160,8
20231024,131500,1812188690,6150,6150,6150,6150,2
20231024,131400,1812176390,6160,6160,6160,6160,0
20231024,131300,1812176390,6160,6160,6160,6160,480
20231024,131200,1809219590,6170,6170,6170,6170,2
20231024,131100,1809207250,6170,6180,6180,6170,108
20231024,131000,1808540390,6180,6140,6180,6140,1237
20231024,130900,1800899350,6150,6150,6150,6150,1700
20231024,130800,1790444350,6130,6140,6140,6130,762
20231024,130700,1785765760,6150,6150,6150,6150,115
20231024,130600,1785058510,6150,6150,6150,6150,341
20231024,130500,1782961360,6150,6150,6150,6150,380
20231024,130400,1780624360,6150,6150,6150,6150,0
20231024,130300,1780624360,6150,6140,6150,6140,2
20231024,130200,1780612070,6140,6150,6150,6140,380
20231024,130100,1778277920,6140,6140,6140,6140,1
20231024,130000,1778271780,6150,6150,6150,6150,30
20231024,125900,1778087280,6150,6150,6150,6150,1760
20231024,125800,1767263280,6130,6130,6130,6130,1
20231024,125700,1767257150,6130,6140,6140,6130,200
20231024,125600,1766030310,6150,6150,6150,6150,0
20231024,125500,1766030310,6150,6150,6150,6150,479
20231024,125400,1763084460,6150,6130,6150,6130,381
20231024,125300,1760748910,6130,6140,6140,6130,1553
20231024,125200,1751227100,6150,6150,6150,6150,0
20231024,125100,1751227100,6150,6160,6160,6150,448
20231024,125000,1748471890,6150,6160,6160,6150,98
20231024,124900,1747869150,6150,6160,6160,6150,48
20231024,124800,1747573510,6180,6180,6180,6180,0
20231024,124700,1747573510,6180,6180,6180,6180,0
20231024,124600,1747573510,6180,6180,6180,6180,0
20231024,124500,1747573510,6180,6180,6180,6180,0
20231024,124400,1747573510,6180,6170,6180,6170,32
20231024,124300,1747375990,6180,6180,6180,6180,0
20231024,124200,1747375990,6180,6180,6180,6180,0
20231024,124100,1747375990,6180,6180,6180,6180,1
20231024,124000,1747369810,6160,6150,6160,6150,712
20231024,123900,1742987690,6150,6150,6150,6150,1135
20231024,123800,1736007440,6150,6150,6150,6150,0
20231024,123700,1736007440,6150,6150,6150,6150,0
20231024,123600,1736007440,6150,6150,6150,6150,0
20231024,123500,1736007440,6150,6150,6150,6150,0
20231024,123400,1736007440,6150,6150,6150,6150,0
20231024,123300,1736007440,6150,6140,6150,6140,1018
20231024,123200,1729747320,6140,6140,6140,6140,682
20231024,123100,1725559840,6150,6150,6150,6150,0
20231024,123000,1725559840,6150,6150,6150,6150,228
20231024,122900,1724157640,6150,6150,6150,6150,113
20231024,122800,1723462690,6150,6150,6150,6150,0
20231024,122700,1723462690,6150,6150,6150,6150,0
20231024,122600,1723462690,6150,6150,6150,6150,21
20231024,122500,1723333540,6150,6150,6150,6150,3
20231024,122400,1723315090,6150,6150,6150,6150,0
20231024,122300,1723315090,6150,6160,6160,6150,336
20231024,122200,1721248190,6160,6160,6160,6160,100
20231024,122100,1720632190,6160,6160,6160,6160,620
20231024,122000,1716812990,6150,6150,6150,6150,692
20231024,121900,1712557190,6160,6160,6160,6160,0
20231024,121800,1712557190,6160,6160,6160,6160,0
20231024,121700,1712557190,6160,6160,6160,6160,900
20231024,121600,1707013190,6150,6150,6150,6150,0
20231024,121500,1707013190,6150,6150,6150,6150,380
20231024,121400,1704676190,6150,6150,6150,6150,0
20231024,121300,1704676190,6150,6150,6150,6150,300
20231024,121200,1702831190,6150,6160,6160,6150,352
20231024,121100,1700662920,6160,6150,6160,6150,675
20231024,121000,1696505310,6140,6150,6150,6140,350
20231024,120900,1694354810,6150,6150,6150,6150,557
20231024,120800,1690929260,6150,6150,6150,6150,286
20231024,120700,1689170360,6150,6140,6150,6140,260
20231024,120600,1687571370,6140,6150,6150,6140,211
20231024,120500,1686275820,6140,6140,6140,6140,500
20231024,120400,1683205820,6150,6150,6150,6150,800
20231024,120300,1678285820,6160,6160,6160,6160,200
20231024,120200,1677053820,6160,6160,6160,6160,100
20231024,120100,1676437820,6150,6150,6160,6150,2099
20231024,120000,1663523470,6160,6160,6160,6160,200
20231024,115900,1662291470,6160,6160,6160,6160,2329
20231024,115800,1647944830,6160,6160,6160,6160,1131
20231024,115700,1640977870,6160,6160,6160,6160,2
20231024,115600,1640965550,6170,6170,6170,6170,562
20231024,115500,1637498010,6160,6170,6170,6160,167
20231024,115400,1636467650,6170,6180,6180,6170,8
20231024,115300,1636418230,6180,6180,6180,6180,3
20231024,115200,1636399690,6190,6190,6190,6190,1
20231024,115100,1636393500,6190,6190,6190,6190,2
20231024,115000,1636381120,6210,6210,6210,6210,1
20231024,114900,1636374910,6210,6210,6210,6200,443
20231024,114800,1633627570,6210,6210,6210,6210,0
20231024,114700,1633627570,6210,6210,6210,6210,20
20231024,114600,1633503370,6250,6220,6250,6220,386
20231024,114500,1631091180,6200,6200,6200,6200,10
20231024,114400,1631029180,6200,6180,6200,6180,1443
20231024,114300,1622099880,6180,6180,6180,6180,800
20231024,114200,1617155880,6170,6170,6170,6170,3
20231024,114100,1617137370,6160,6160,6160,6150,386
20231024,114000,1614759640,6160,6160,6160,6160,0
20231024,113900,1614759640,6160,6140,6160,6140,1240
20231024,113800,1607138340,6140,6140,6140,6140,0
20231024,113700,1607138340,6140,6140,6140,6140,280
20231024,113600,1605419140,6140,6140,6140,6140,337
20231024,113500,1603349960,6150,6170,6180,6150,1137
20231024,113400,1596344230,6180,6180,6180,6180,15
20231024,113300,1596251530,6180,6180,6190,6180,567
20231024,113200,1592747460,6180,6190,6190,6180,24
20231024,113100,1592599110,6190,6190,6190,6190,2
20231024,113000,1592586730,6190,6200,6200,6190,9
20231024,112900,1592530950,6200,6210,6210,6200,15
20231024,112800,1592437940,6250,6250,6250,6250,0
20231024,112700,1592437940,6250,6250,6250,6250,0
20231024,112600,1592437940,6250,6250,6250,6250,0
20231024,112500,1592437940,6250,6190,6250,6190,20
20231024,112400,1592314080,6200,6210,6210,6200,1220
20231024,112300,1584745080,6240,6250,6290,6230,2285
20231024,112200,1570466060,6250,6250,6250,6250,1001
20231024,112100,1564209810,6250,6250,6250,6250,1000
20231024,112000,1557959810,6220,6190,6220,6190,510
20231024,111900,1554787730,6170,6180,6180,6170,389
20231024,111800,1552383800,6180,6200,6220,6180,1197
20231024,111700,1544940600,6190,6180,6190,6180,354
20231024,111600,1542749860,6150,6160,6160,6150,380
20231024,111500,1540412660,6150,6150,6160,6150,550
20231024,111400,1537030140,6150,6180,6180,6150,595
20231024,111300,1533359970,6190,6190,6190,6190,502
20231024,111200,1530252590,6220,6140,6220,6140,1699
20231024,111100,1519743070,6130,6140,6140,6130,117
20231024,111000,1519025810,6140,6150,6150,6140,121
20231024,110900,1518282750,6150,6150,6150,6150,3
20231024,110800,1518264300,6200,6200,6200,6200,2
20231024,110700,1518251900,6220,6160,6220,6160,1853
20231024,110600,1506756460,6120,6120,6120,6120,0
20231024,110500,1506756460,6120,6170,6170,6120,233
20231024,110400,1505323190,6170,6150,6170,6150,503
20231024,110300,1502225570,6130,6130,6130,6130,0
20231024,110200,1502225570,6130,6130,6160,6130,659
20231024,110100,1498185870,6130,6090,6130,6090,1051
20231024,110000,1491753450,6100,6070,6100,6070,758
20231024,105900,1487135780,6050,6070,6080,6050,1209
20231024,105800,1479788730,6050,6050,6050,6050,72
20231024,105700,1479353130,6050,6040,6050,6040,326
20231024,105600,1477381180,6040,6040,6040,6040,395
20231024,105500,1474995380,6050,6050,6050,6050,20
20231024,105400,1474874380,6050,6050,6050,6030,223
20231024,105300,1473529230,6030,6050,6050,6030,1143
20231024,105200,1466625650,6060,6060,6060,6060,303
20231024,105100,1464789470,6050,6070,6070,6050,479
20231024,105000,1461888830,6070,6080,6080,6070,38
20231024,104900,1461657850,6080,6080,6080,6080,1
20231024,104800,1461651770,6060,6080,6080,6060,130
20231024,104700,1460862550,6080,6070,6080,6070,392
20231024,104600,1458480440,6070,6070,6070,6060,529
20231024,104500,1455273950,6070,6080,6080,6070,63
20231024,104400,1454891030,6060,6070,6080,6060,1046
20231024,104300,1448542150,6090,6080,6090,6060,645
20231024,104200,1444626280,6080,6090,6090,6080,490
20231024,104100,1441646270,6090,6090,6090,6090,466
20231024,104000,1438808330,6080,6050,6080,6050,2650
20231024,103900,1422730680,6060,6070,6070,6060,738
20231024,103800,1418254000,6050,6050,6050,6050,0
20231024,103700,1418254000,6050,6050,6050,6050,380
20231024,103600,1415955000,6050,6070,6070,6050,1694
20231024,103500,1405697880,6060,6060,6090,6060,5404
20231024,103400,1372900820,6050,6050,6050,6050,967
20231024,103300,1367050470,6050,6050,6050,6050,33
20231024,103200,1366850820,6020,6020,6020,6020,1
20231024,103100,1366844800,6010,6010,6010,6010,511
20231024,103000,1363773690,6020,6050,6050,6020,13584
20231024,102900,1281992450,6060,6060,6060,6050,239
20231024,102800,1280545580,6060,6050,6060,6050,1705
20231024,102700,1270229910,6050,6050,6050,6040,282
20231024,102600,1268526550,6020,6030,6050,6000,5251
20231024,102500,1236867140,6050,6050,6050,6030,144
20231024,102400,1235998450,6050,6050,6050,6030,2613
20231024,102300,1220235860,6050,6050,6060,6000,6867
20231024,102200,1178951070,6050,6020,6090,5980,4568
20231024,102100,1151505530,6070,6090,6090,6000,19571
20231024,102000,1033125120,6100,6100,6100,6100,147
20231024,101900,1032228420,6100,6100,6100,6100,150
20231024,101800,1031313420,6100,6100,6110,6100,458
20231024,101700,1028519570,6100,6110,6110,6100,4654
20231024,101600,1000112240,6120,6120,6120,6120,130
20231024,101500,999316640,6130,6140,6140,6130,575
20231024,101400,995791390,6170,6180,6180,6170,121
20231024,101300,995044710,6180,6120,6180,6120,440
20231024,101200,992336540,6120,6120,6120,6120,256
20231024,101100,990769820,6120,6120,6120,6120,81
20231024,101000,990274100,6120,6140,6140,6120,94
20231024,100900,989697760,6150,6150,6150,6150,600
20231024,100800,986007760,6180,6130,6180,6120,869
20231024,100700,980668440,6120,6120,6120,6120,323
20231024,100600,978691680,6100,6140,6140,6090,15524
20231024,100500,883981630,6140,6150,6150,6140,287
20231024,100400,882216730,6150,6180,6180,6150,4001
20231024,100300,857490580,6180,6150,6190,6140,6811
20231024,100200,815658990,6150,6160,6160,6140,411
20231024,100100,813129450,6200,6170,6200,6140,1816
20231024,100000,801911160,6170,6170,6170,6150,89
20231024,095900,801363530,6130,6150,6150,6130,717
20231024,095800,796962300,6200,6190,6200,6130,3564
20231024,095700,775032280,6210,6210,6210,6210,1005
20231024,095600,768791230,6210,6210,6220,6170,5466
20231024,095500,734910460,6210,6240,6240,6210,823
20231024,095400,729780270,6240,6220,6240,6220,2983
20231024,095300,711225250,6220,6220,6240,6220,126
20231024,095200,710441210,6210,6210,6210,6210,301
20231024,095100,708572000,6200,6200,6200,6190,1003
20231024,095000,702354530,6200,6200,6200,6200,51
20231024,094900,702038330,6200,6210,6210,6190,1201
20231024,094800,694580590,6210,6260,6260,6190,12766
20231024,094700,615306030,6260,6270,6270,6260,502
20231024,094600,612160510,6270,6270,6270,6260,1101
20231024,094500,605257270,6270,6270,6270,6270,225
20231024,094400,603846520,6260,6260,6260,6260,0
20231024,094300,603846520,6260,6250,6260,6250,207
20231024,094200,602552760,6250,6280,6280,6230,12605
20231024,094100,523783200,6290,6290,6290,6290,1127
20231024,094000,516694370,6290,6290,6290,6290,783
20231024,093900,511769300,6300,6320,6320,6300,3100
20231024,093800,492235540,6320,6320,6320,6320,1
20231024,093700,492229220,6320,6300,6320,6300,148
20231024,093600,491295860,6300,6320,6320,6300,454
20231024,093500,488435360,6320,6320,6320,6320,2
20231024,093400,488422720,6330,6320,6330,6320,96
20231024,093300,487815990,6320,6270,6320,6270,369
20231024,093200,485491590,6270,6310,6360,6270,5984
20231024,093100,447869450,6320,6330,6330,6320,999
20231024,093000,441555110,6330,6340,6380,6330,3101
20231024,092900,421924730,6380,6400,6400,6320,4065
20231024,092800,396210590,6400,6400,6400,6400,250
20231024,092700,394610590,6400,6400,6400,6400,72
20231024,092600,394149790,6400,6400,6400,6400,88
20231024,092500,393586590,6400,6400,6400,6400,0
20231024,092400,393586590,6400,6400,6400,6400,10
20231024,092300,393522590,6400,6370,6400,6370,45
20231024,092200,393235640,6370,6370,6390,6370,1260
20231024,092100,385195560,6330,6330,6330,6330,650
20231024,092000,381081060,6330,6320,6340,6320,1136
20231024,091900,373892640,6320,6350,6350,6320,905
20231024,091800,368171730,6360,6360,6360,6360,935
20231024,091700,362225130,6330,6330,6330,6330,236
20231024,091600,360731250,6320,6320,6320,6320,500
20231024,091500,357571250,6320,6360,6360,6320,712
20231024,091400,353054470,6360,6370,6390,6340,2130
20231024,091300,339533820,6400,6370,6400,6370,184
20231024,091200,338361650,6370,6370,6410,6370,1129
20231024,091100,331134440,6410,6410,6410,6410,4
20231024,091000,331108800,6370,6410,6410,6370,4719
20231024,090900,300985220,6400,6430,6430,6400,1459
20231024,090800,291645180,6430,6410,6440,6400,1294
20231024,090700,283335960,6430,6460,6460,6410,4795
20231024,090600,252394630,6490,6460,6510,6450,703
20231024,090500,247836010,6510,6450,6510,6450,3150
20231024,090400,227329810,6440,6490,6520,6440,1516
20231024,090300,217524510,6510,6560,6600,6500,21957
20231024,090200,73375330,6550,6450,6560,6410,7211
20231024,090100,26368390,6470,6450,6480,6440,2036
20231024,090000,13231150,6450,6350,6450,6340,1800
Reference in New Issue Copy Permalink