ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/270660/min/candle-20241007.csv

743 lines
39 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
20241007,212000,1478376720,18090,18090,18090,18090,1348
20241007,211900,1478376720,18090,18090,18090,18090,0
20241007,211800,1478376720,18090,18090,18090,18090,0
20241007,211700,1478376720,18090,18090,18090,18090,0
20241007,211600,1478376720,18090,18090,18090,18090,0
20241007,211500,1478376720,18090,18090,18090,18090,0
20241007,211400,1478376720,18090,18090,18090,18090,0
20241007,211300,1478376720,18090,18090,18090,18090,0
20241007,211200,1478376720,18090,18090,18090,18090,0
20241007,211100,1478376720,18090,18090,18090,18090,0
20241007,211000,1478376720,18090,18090,18090,18090,0
20241007,210900,1478376720,18090,18090,18090,18090,0
20241007,210800,1478376720,18090,18090,18090,18090,0
20241007,210700,1478376720,18090,18090,18090,18090,0
20241007,210600,1478376720,18090,18090,18090,18090,0
20241007,210500,1478376720,18090,18090,18090,18090,0
20241007,210400,1478376720,18090,18090,18090,18090,0
20241007,210300,1478376720,18090,18090,18090,18090,0
20241007,210200,1478376720,18090,18090,18090,18090,0
20241007,210100,1478376720,18090,18090,18090,18090,0
20241007,210000,1478376720,18090,18090,18090,18090,0
20241007,205900,1478376720,18090,18090,18090,18090,0
20241007,205800,1478376720,18090,18090,18090,18090,0
20241007,205700,1478376720,18090,18090,18090,18090,0
20241007,205600,1478376720,18090,18090,18090,18090,0
20241007,205500,1478376720,18090,18090,18090,18090,0
20241007,205400,1478376720,18090,18090,18090,18090,0
20241007,205300,1478376720,18090,18090,18090,18090,0
20241007,205200,1478376720,18090,18090,18090,18090,0
20241007,205100,1478376720,18090,18090,18090,18090,0
20241007,205000,1478376720,18090,18090,18090,18090,1348
20241007,204900,1478376720,18090,18090,18090,18090,0
20241007,204800,1478376720,18090,18090,18090,18090,0
20241007,204700,1478376720,18090,18090,18090,18090,0
20241007,204600,1478376720,18090,18090,18090,18090,0
20241007,204500,1478376720,18090,18090,18090,18090,0
20241007,204400,1478376720,18090,18090,18090,18090,0
20241007,204300,1478376720,18090,18090,18090,18090,0
20241007,204200,1478376720,18090,18090,18090,18090,0
20241007,204100,1478376720,18090,18090,18090,18090,0
20241007,204000,1478376720,18090,18090,18090,18090,0
20241007,203900,1478376720,18090,18090,18090,18090,0
20241007,203800,1478376720,18090,18090,18090,18090,0
20241007,203700,1478376720,18090,18090,18090,18090,0
20241007,203600,1478376720,18090,18090,18090,18090,0
20241007,203500,1478376720,18090,18090,18090,18090,0
20241007,203400,1478376720,18090,18090,18090,18090,0
20241007,203300,1478376720,18090,18090,18090,18090,0
20241007,203200,1478376720,18090,18090,18090,18090,0
20241007,203100,1478376720,18090,18090,18090,18090,0
20241007,203000,1478376720,18090,18090,18090,18090,0
20241007,202900,1478376720,18090,18090,18090,18090,0
20241007,202800,1478376720,18090,18090,18090,18090,0
20241007,202700,1478376720,18090,18090,18090,18090,0
20241007,202600,1478376720,18090,18090,18090,18090,0
20241007,202500,1478376720,18090,18090,18090,18090,0
20241007,202400,1478376720,18090,18090,18090,18090,0
20241007,202300,1478376720,18090,18090,18090,18090,0
20241007,202200,1478376720,18090,18090,18090,18090,0
20241007,202100,1478376720,18090,18090,18090,18090,0
20241007,202000,1478376720,18090,18090,18090,18090,1348
20241007,201900,1478376720,18090,18090,18090,18090,0
20241007,201800,1478376720,18090,18090,18090,18090,0
20241007,201700,1478376720,18090,18090,18090,18090,0
20241007,201600,1478376720,18090,18090,18090,18090,0
20241007,201500,1478376720,18090,18090,18090,18090,0
20241007,201400,1478376720,18090,18090,18090,18090,0
20241007,201300,1478376720,18090,18090,18090,18090,0
20241007,201200,1478376720,18090,18090,18090,18090,0
20241007,201100,1478376720,18090,18090,18090,18090,0
20241007,201000,1478376720,18090,18090,18090,18090,0
20241007,200900,1478376720,18090,18090,18090,18090,0
20241007,200800,1478376720,18090,18090,18090,18090,0
20241007,200700,1478376720,18090,18090,18090,18090,0
20241007,200600,1478376720,18090,18090,18090,18090,0
20241007,200500,1478376720,18090,18090,18090,18090,0
20241007,200400,1478376720,18090,18090,18090,18090,0
20241007,200300,1478376720,18090,18090,18090,18090,0
20241007,200200,1478376720,18090,18090,18090,18090,0
20241007,200100,1478376720,18090,18090,18090,18090,0
20241007,200000,1478376720,18090,18090,18090,18090,0
20241007,195900,1478376720,18090,18090,18090,18090,0
20241007,195800,1478376720,18090,18090,18090,18090,0
20241007,195700,1478376720,18090,18090,18090,18090,0
20241007,195600,1478376720,18090,18090,18090,18090,0
20241007,195500,1478376720,18090,18090,18090,18090,0
20241007,195400,1478376720,18090,18090,18090,18090,0
20241007,195300,1478376720,18090,18090,18090,18090,0
20241007,195200,1478376720,18090,18090,18090,18090,0
20241007,195100,1478376720,18090,18090,18090,18090,0
20241007,195000,1478376720,18090,18090,18090,18090,1348
20241007,194900,1478376720,18090,18090,18090,18090,0
20241007,194800,1478376720,18090,18090,18090,18090,0
20241007,194700,1478376720,18090,18090,18090,18090,0
20241007,194600,1478376720,18090,18090,18090,18090,0
20241007,194500,1478376720,18090,18090,18090,18090,0
20241007,194400,1478376720,18090,18090,18090,18090,0
20241007,194300,1478376720,18090,18090,18090,18090,0
20241007,194200,1478376720,18090,18090,18090,18090,0
20241007,194100,1478376720,18090,18090,18090,18090,0
20241007,194000,1478376720,18090,18090,18090,18090,0
20241007,193900,1478376720,18090,18090,18090,18090,0
20241007,193800,1478376720,18090,18090,18090,18090,0
20241007,193700,1478376720,18090,18090,18090,18090,0
20241007,193600,1478376720,18090,18090,18090,18090,0
20241007,193500,1478376720,18090,18090,18090,18090,0
20241007,193400,1478376720,18090,18090,18090,18090,0
20241007,193300,1478376720,18090,18090,18090,18090,0
20241007,193200,1478376720,18090,18090,18090,18090,0
20241007,193100,1478376720,18090,18090,18090,18090,0
20241007,193000,1478376720,18090,18090,18090,18090,0
20241007,192900,1478376720,18090,18090,18090,18090,0
20241007,192800,1478376720,18090,18090,18090,18090,0
20241007,192700,1478376720,18090,18090,18090,18090,0
20241007,192600,1478376720,18090,18090,18090,18090,0
20241007,192500,1478376720,18090,18090,18090,18090,0
20241007,192400,1478376720,18090,18090,18090,18090,0
20241007,192300,1478376720,18090,18090,18090,18090,0
20241007,192200,1478376720,18090,18090,18090,18090,0
20241007,192100,1478376720,18090,18090,18090,18090,0
20241007,192000,1478376720,18090,18090,18090,18090,1348
20241007,191900,1478376720,18090,18090,18090,18090,0
20241007,191800,1478376720,18090,18090,18090,18090,0
20241007,191700,1478376720,18090,18090,18090,18090,0
20241007,191600,1478376720,18090,18090,18090,18090,0
20241007,191500,1478376720,18090,18090,18090,18090,0
20241007,191400,1478376720,18090,18090,18090,18090,0
20241007,191300,1478376720,18090,18090,18090,18090,0
20241007,191200,1478376720,18090,18090,18090,18090,0
20241007,191100,1478376720,18090,18090,18090,18090,0
20241007,191000,1478376720,18090,18090,18090,18090,0
20241007,190900,1478376720,18090,18090,18090,18090,0
20241007,190800,1478376720,18090,18090,18090,18090,0
20241007,190700,1478376720,18090,18090,18090,18090,0
20241007,190600,1478376720,18090,18090,18090,18090,0
20241007,190500,1478376720,18090,18090,18090,18090,0
20241007,190400,1478376720,18090,18090,18090,18090,0
20241007,190300,1478376720,18090,18090,18090,18090,0
20241007,190200,1478376720,18090,18090,18090,18090,0
20241007,190100,1478376720,18090,18090,18090,18090,0
20241007,190000,1478376720,18090,18090,18090,18090,0
20241007,185900,1478376720,18090,18090,18090,18090,0
20241007,185800,1478376720,18090,18090,18090,18090,0
20241007,185700,1478376720,18090,18090,18090,18090,0
20241007,185600,1478376720,18090,18090,18090,18090,0
20241007,185500,1478376720,18090,18090,18090,18090,0
20241007,185400,1478376720,18090,18090,18090,18090,0
20241007,185300,1478376720,18090,18090,18090,18090,0
20241007,185200,1478376720,18090,18090,18090,18090,0
20241007,185100,1478376720,18090,18090,18090,18090,0
20241007,185000,1478376720,18090,18090,18090,18090,1348
20241007,184900,1478376720,18090,18090,18090,18090,0
20241007,184800,1478376720,18090,18090,18090,18090,0
20241007,184700,1478376720,18090,18090,18090,18090,0
20241007,184600,1478376720,18090,18090,18090,18090,0
20241007,184500,1478376720,18090,18090,18090,18090,0
20241007,184400,1478376720,18090,18090,18090,18090,0
20241007,184300,1478376720,18090,18090,18090,18090,0
20241007,184200,1478376720,18090,18090,18090,18090,0
20241007,184100,1478376720,18090,18090,18090,18090,0
20241007,184000,1478376720,18090,18090,18090,18090,0
20241007,183900,1478376720,18090,18090,18090,18090,0
20241007,183800,1478376720,18090,18090,18090,18090,0
20241007,183700,1478376720,18090,18090,18090,18090,0
20241007,183600,1478376720,18090,18090,18090,18090,0
20241007,183500,1478376720,18090,18090,18090,18090,0
20241007,183400,1478376720,18090,18090,18090,18090,0
20241007,183300,1478376720,18090,18090,18090,18090,0
20241007,183200,1478376720,18090,18090,18090,18090,0
20241007,183100,1478376720,18090,18090,18090,18090,0
20241007,183000,1478376720,18090,18090,18090,18090,0
20241007,182900,1478376720,18090,18090,18090,18090,0
20241007,182800,1478376720,18090,18090,18090,18090,0
20241007,182700,1478376720,18090,18090,18090,18090,0
20241007,182600,1478376720,18090,18090,18090,18090,0
20241007,182500,1478376720,18090,18090,18090,18090,0
20241007,182400,1478376720,18090,18090,18090,18090,0
20241007,182300,1478376720,18090,18090,18090,18090,0
20241007,182200,1478376720,18090,18090,18090,18090,0
20241007,182100,1478376720,18090,18090,18090,18090,0
20241007,182000,1478376720,18090,18090,18090,18090,1348
20241007,181900,1478376720,18090,18090,18090,18090,0
20241007,181800,1478376720,18090,18090,18090,18090,0
20241007,181700,1478376720,18090,18090,18090,18090,0
20241007,181600,1478376720,18090,18090,18090,18090,0
20241007,181500,1478376720,18090,18090,18090,18090,0
20241007,181400,1478376720,18090,18090,18090,18090,0
20241007,181300,1478376720,18090,18090,18090,18090,0
20241007,181200,1478376720,18090,18090,18090,18090,0
20241007,181100,1478376720,18090,18090,18090,18090,0
20241007,181000,1478376720,18090,18090,18090,18090,0
20241007,180900,1478376720,18090,18090,18090,18090,0
20241007,180800,1478376720,18090,18090,18090,18090,0
20241007,180700,1478376720,18090,18090,18090,18090,0
20241007,180600,1478376720,18090,18090,18090,18090,0
20241007,180500,1478376720,18090,18090,18090,18090,0
20241007,180400,1478376720,18090,18090,18090,18090,0
20241007,180300,1478376720,18090,18090,18090,18090,0
20241007,180200,1478376720,18090,18090,18090,18090,0
20241007,180100,1478376720,18090,18090,18090,18090,0
20241007,180000,1478376720,18090,18090,18090,18090,0
20241007,175900,1478376720,18090,18090,18090,18090,0
20241007,175800,1478376720,18090,18090,18090,18090,0
20241007,175700,1478376720,18090,18090,18090,18090,0
20241007,175600,1478376720,18090,18090,18090,18090,0
20241007,175500,1478376720,18090,18090,18090,18090,0
20241007,175400,1478376720,18090,18090,18090,18090,0
20241007,175300,1478376720,18090,18090,18090,18090,0
20241007,175200,1478376720,18090,18090,18090,18090,0
20241007,175100,1478376720,18090,18090,18090,18090,0
20241007,175000,1478376720,18090,18090,18090,18090,1348
20241007,174900,1478376720,18090,18090,18090,18090,0
20241007,174800,1478376720,18090,18090,18090,18090,0
20241007,174700,1478376720,18090,18090,18090,18090,0
20241007,174600,1478376720,18090,18090,18090,18090,0
20241007,174500,1478376720,18090,18090,18090,18090,0
20241007,174400,1478376720,18090,18090,18090,18090,0
20241007,174300,1478376720,18090,18090,18090,18090,0
20241007,174200,1478376720,18090,18090,18090,18090,0
20241007,174100,1478376720,18090,18090,18090,18090,0
20241007,174000,1478376720,18090,18090,18090,18090,0
20241007,173900,1478376720,18090,18090,18090,18090,0
20241007,173800,1478376720,18090,18090,18090,18090,0
20241007,173700,1478376720,18090,18090,18090,18090,0
20241007,173600,1478376720,18090,18090,18090,18090,0
20241007,173500,1478376720,18090,18090,18090,18090,0
20241007,173400,1478376720,18090,18090,18090,18090,0
20241007,173300,1478376720,18090,18090,18090,18090,0
20241007,173200,1478376720,18090,18090,18090,18090,0
20241007,173100,1478376720,18090,18090,18090,18090,0
20241007,173000,1478376720,18090,18090,18090,18090,0
20241007,172900,1478376720,18090,18090,18090,18090,0
20241007,172800,1478376720,18090,18090,18090,18090,0
20241007,172700,1478376720,18090,18090,18090,18090,0
20241007,172600,1478376720,18090,18090,18090,18090,0
20241007,172500,1478376720,18090,18090,18090,18090,0
20241007,172400,1478376720,18090,18090,18090,18090,0
20241007,172300,1478376720,18090,18090,18090,18090,0
20241007,172200,1478376720,18090,18090,18090,18090,0
20241007,172100,1478376720,18090,18090,18090,18090,0
20241007,172000,1478376720,18090,18090,18090,18090,1348
20241007,171900,1478376720,18090,18090,18090,18090,0
20241007,171800,1478376720,18090,18090,18090,18090,0
20241007,171700,1478376720,18090,18090,18090,18090,0
20241007,171600,1478376720,18090,18090,18090,18090,0
20241007,171500,1478376720,18090,18090,18090,18090,0
20241007,171400,1478376720,18090,18090,18090,18090,0
20241007,171300,1478376720,18090,18090,18090,18090,0
20241007,171200,1478376720,18090,18090,18090,18090,0
20241007,171100,1478376720,18090,18090,18090,18090,0
20241007,171000,1478376720,18090,18090,18090,18090,0
20241007,170900,1478376720,18090,18090,18090,18090,0
20241007,170800,1478376720,18090,18090,18090,18090,0
20241007,170700,1478376720,18090,18090,18090,18090,0
20241007,170600,1478376720,18090,18090,18090,18090,0
20241007,170500,1478376720,18090,18090,18090,18090,0
20241007,170400,1478376720,18090,18090,18090,18090,0
20241007,170300,1478376720,18090,18090,18090,18090,0
20241007,170200,1478376720,18090,18090,18090,18090,0
20241007,170100,1478376720,18090,18090,18090,18090,0
20241007,170000,1478376720,18090,18090,18090,18090,0
20241007,165900,1478376720,18090,18090,18090,18090,0
20241007,165800,1478376720,18090,18090,18090,18090,0
20241007,165700,1478376720,18090,18090,18090,18090,0
20241007,165600,1478376720,18090,18090,18090,18090,0
20241007,165500,1478376720,18090,18090,18090,18090,0
20241007,165400,1478376720,18090,18090,18090,18090,0
20241007,165300,1478376720,18090,18090,18090,18090,0
20241007,165200,1478376720,18090,18090,18090,18090,0
20241007,165100,1478376720,18090,18090,18090,18090,0
20241007,165000,1478376720,18090,18090,18090,18090,1348
20241007,164900,1478376720,18090,18090,18090,18090,0
20241007,164800,1478376720,18090,18090,18090,18090,0
20241007,164700,1478376720,18090,18090,18090,18090,0
20241007,164600,1478376720,18090,18090,18090,18090,0
20241007,164500,1478376720,18090,18090,18090,18090,0
20241007,164400,1478376720,18090,18090,18090,18090,0
20241007,164300,1478376720,18090,18090,18090,18090,0
20241007,164200,1478376720,18090,18090,18090,18090,0
20241007,164100,1478376720,18090,18090,18090,18090,0
20241007,164000,1478376720,18090,18090,18090,18090,0
20241007,163900,1478376720,18090,18090,18090,18090,0
20241007,163800,1478376720,18090,18090,18090,18090,0
20241007,163700,1478376720,18090,18090,18090,18090,0
20241007,163600,1478376720,18090,18090,18090,18090,0
20241007,163500,1478376720,18090,18090,18090,18090,0
20241007,163400,1478376720,18090,18090,18090,18090,0
20241007,163300,1478376720,18090,18090,18090,18090,0
20241007,163200,1478376720,18090,18090,18090,18090,0
20241007,163100,1478376720,18090,18090,18090,18090,0
20241007,163000,1478376720,18090,18090,18090,18090,0
20241007,162900,1478376720,18090,18090,18090,18090,0
20241007,162800,1478376720,18090,18090,18090,18090,0
20241007,162700,1478376720,18090,18090,18090,18090,0
20241007,162600,1478376720,18090,18090,18090,18090,0
20241007,162500,1478376720,18090,18090,18090,18090,0
20241007,162400,1478376720,18090,18090,18090,18090,0
20241007,162300,1478376720,18090,18090,18090,18090,0
20241007,162200,1478376720,18090,18090,18090,18090,0
20241007,162100,1478376720,18090,18090,18090,18090,0
20241007,162000,1478376720,18090,18090,18090,18090,1348
20241007,161900,1478376720,18090,18090,18090,18090,0
20241007,161800,1478376720,18090,18090,18090,18090,0
20241007,161700,1478376720,18090,18090,18090,18090,0
20241007,161600,1478376720,18090,18090,18090,18090,0
20241007,161500,1478376720,18090,18090,18090,18090,0
20241007,161400,1478376720,18090,18090,18090,18090,0
20241007,161300,1478376720,18090,18090,18090,18090,0
20241007,161200,1478376720,18090,18090,18090,18090,0
20241007,161100,1478376720,18090,18090,18090,18090,0
20241007,161000,1478376720,18090,18090,18090,18090,0
20241007,160900,1478376720,18090,18090,18090,18090,0
20241007,160800,1478376720,18090,18090,18090,18090,0
20241007,160700,1478376720,18090,18090,18090,18090,0
20241007,160600,1478376720,18090,18090,18090,18090,0
20241007,160500,1478376720,18090,18090,18090,18090,0
20241007,160400,1478376720,18090,18090,18090,18090,0
20241007,160300,1478376720,18090,18090,18090,18090,0
20241007,160200,1478376720,18090,18090,18090,18090,0
20241007,160100,1478376720,18090,18090,18090,18090,0
20241007,160000,1478376720,18090,18090,18090,18090,0
20241007,155900,1478376720,18090,18090,18090,18090,0
20241007,155800,1478376720,18090,18090,18090,18090,0
20241007,155700,1478376720,18090,18090,18090,18090,0
20241007,155600,1478376720,18090,18090,18090,18090,0
20241007,155500,1478376720,18090,18090,18090,18090,0
20241007,155400,1478376720,18090,18090,18090,18090,0
20241007,155300,1478376720,18090,18090,18090,18090,0
20241007,155200,1478376720,18090,18090,18090,18090,0
20241007,155100,1478376720,18090,18090,18090,18090,0
20241007,155000,1478376720,18090,18090,18090,18090,1348
20241007,154900,1478376720,18090,18090,18090,18090,0
20241007,154800,1478376720,18090,18090,18090,18090,0
20241007,154700,1478376720,18090,18090,18090,18090,0
20241007,154600,1478376720,18090,18090,18090,18090,0
20241007,154500,1478376720,18090,18090,18090,18090,0
20241007,154400,1478376720,18090,18090,18090,18090,0
20241007,154300,1478376720,18090,18090,18090,18090,0
20241007,154200,1478376720,18090,18090,18090,18090,0
20241007,154100,1478376720,18090,18090,18090,18090,0
20241007,154000,1478376720,18090,18090,18090,18090,0
20241007,153900,1478376720,18090,18090,18090,18090,0
20241007,153800,1478376720,18090,18090,18090,18090,0
20241007,153700,1478376720,18090,18090,18090,18090,0
20241007,153600,1478376720,18090,18090,18090,18090,0
20241007,153500,1478376720,18090,18090,18090,18090,0
20241007,153400,1478376720,18090,18090,18090,18090,0
20241007,153300,1478376720,18090,18090,18090,18090,0
20241007,153200,1478376720,18090,18090,18090,18090,0
20241007,153100,1478376720,18090,18090,18090,18090,0
20241007,153000,1478376720,18090,18090,18090,18090,1348
20241007,152900,1453991400,18110,18110,18110,18110,0
20241007,152800,1453991400,18110,18110,18110,18110,0
20241007,152700,1453991400,18110,18110,18110,18110,0
20241007,152600,1453991400,18110,18110,18110,18110,0
20241007,152500,1453991400,18110,18110,18110,18110,0
20241007,152400,1453991400,18110,18110,18110,18110,0
20241007,152300,1453991400,18110,18110,18110,18110,0
20241007,152200,1453991400,18110,18110,18110,18110,0
20241007,152100,1453991400,18110,18110,18110,18110,0
20241007,152000,1453991400,18110,18110,18110,18110,0
20241007,151900,1453991400,18110,18110,18110,18040,1320
20241007,151800,1430138420,18090,18110,18110,18080,24
20241007,151700,1429704120,18110,18110,18110,18110,100
20241007,151600,1427893120,18110,18070,18110,18070,1481
20241007,151500,1401097510,18080,18040,18080,18030,1193
20241007,151400,1379551140,18040,18040,18040,18040,75
20241007,151300,1378198140,18040,18040,18040,18040,193
20241007,151200,1374716420,18040,18030,18040,18030,30
20241007,151100,1374175470,18040,18050,18050,18040,8
20241007,151000,1374031120,18060,18050,18060,18050,36
20241007,150900,1373381310,18060,18050,18060,18050,175
20241007,150800,1370221100,18050,18060,18060,18050,72
20241007,150700,1368920810,18060,18070,18070,18060,690
20241007,150600,1356458170,18070,18040,18070,18040,439
20241007,150500,1348530100,18040,18040,18040,18040,187
20241007,150400,1345156620,18030,18030,18040,18030,194
20241007,150300,1341658170,18040,18060,18060,18040,50
20241007,150200,1340755970,18060,18060,18060,18060,40
20241007,150100,1340033570,18060,18060,18060,18060,0
20241007,150000,1340033570,18060,18060,18060,18060,3
20241007,145900,1339979390,18060,18050,18060,18050,12
20241007,145800,1339762710,18040,18070,18070,18040,4
20241007,145700,1339690520,18070,18070,18070,18070,5
20241007,145600,1339600170,18070,18060,18070,18060,78
20241007,145500,1338190720,18040,18040,18040,18040,300
20241007,145400,1332778720,18050,18060,18060,18050,106
20241007,145300,1330864970,18060,18060,18070,18060,87
20241007,145200,1329293620,18060,18030,18060,18030,1054
20241007,145100,1310280240,18040,18020,18040,18020,101
20241007,145000,1308460200,18020,18020,18020,18020,10
20241007,144900,1308280000,18020,18010,18020,18010,62
20241007,144800,1307162810,18010,18020,18020,18010,20
20241007,144700,1306802510,18020,18020,18020,18020,76
20241007,144600,1305432990,18020,18020,18020,18020,50
20241007,144500,1304531990,18040,18040,18040,18040,276
20241007,144400,1299552950,18040,18040,18040,18040,100
20241007,144300,1297748950,18040,18040,18040,18040,39
20241007,144200,1297045390,18030,18030,18030,18030,0
20241007,144100,1297045390,18030,18030,18030,18030,14
20241007,144000,1296792970,18030,18030,18030,18030,0
20241007,143900,1296792970,18030,18020,18030,18020,119
20241007,143800,1294647450,18020,18020,18020,18020,2
20241007,143700,1294611410,18000,18000,18000,18000,142
20241007,143600,1292055410,18000,18020,18020,18000,182
20241007,143500,1288779370,18030,18030,18030,18030,48
20241007,143400,1287913930,18030,18030,18030,18030,0
20241007,143300,1287913930,18030,18030,18030,18030,122
20241007,143200,1285714270,18000,18000,18000,18000,0
20241007,143100,1285714270,18000,18000,18000,18000,35
20241007,143000,1285084270,18000,18000,18000,18000,1
20241007,142900,1285066270,18000,18000,18000,18000,20
20241007,142800,1284706270,18000,18000,18000,18000,10
20241007,142700,1284526270,18000,18000,18020,18000,114
20241007,142600,1282473210,18000,18000,18000,18000,0
20241007,142500,1282473210,18000,18000,18000,18000,50
20241007,142400,1281573210,18020,18020,18020,18020,2
20241007,142300,1281537170,18020,18040,18040,18020,29
20241007,142200,1281014030,18040,18040,18040,18040,27
20241007,142100,1280526950,18020,18020,18020,18020,0
20241007,142000,1280526950,18020,18020,18020,18020,0
20241007,141900,1280526950,18020,18010,18020,18010,18
20241007,141800,1280202720,18010,18010,18010,18010,3
20241007,141700,1280148690,18010,18010,18010,18010,0
20241007,141600,1280148690,18010,18010,18010,17990,218
20241007,141500,1276225080,18010,18010,18010,18010,3
20241007,141400,1276171050,18010,18010,18010,18010,150
20241007,141300,1273469550,18010,18060,18060,18010,505
20241007,141200,1264349500,18010,18010,18010,18010,2
20241007,141100,1264313480,18010,18060,18060,18010,102
20241007,141000,1262476360,18060,18040,18060,18040,740
20241007,140900,1249117340,18040,18040,18040,18040,46
20241007,140800,1248287500,18030,18030,18030,18030,200
20241007,140700,1244681500,18030,18030,18030,18030,60
20241007,140600,1243599700,18030,18030,18030,18030,35
20241007,140500,1242968650,18040,18040,18040,18040,90
20241007,140400,1241345050,18040,18030,18040,18030,90
20241007,140300,1239722330,18040,18040,18040,18040,0
20241007,140200,1239722330,18040,18040,18040,18040,0
20241007,140100,1239722330,18040,17980,18040,17980,575
20241007,140000,1229353510,18000,18000,18000,18000,1
20241007,135900,1229335510,18000,17980,18000,17980,12
20241007,135800,1229119550,18020,18020,18020,18020,55
20241007,135700,1228128450,18020,18020,18020,18020,1
20241007,135600,1228110430,18020,18020,18020,18020,100
20241007,135500,1226308430,18020,18020,18020,18020,7
20241007,135400,1226182290,18010,18000,18010,18000,83
20241007,135300,1224688150,17980,17980,17980,17980,0
20241007,135200,1224688150,17980,17980,17980,17980,50
20241007,135100,1223789150,17980,17980,17980,17980,0
20241007,135000,1223789150,17980,17980,17980,17980,0
20241007,134900,1223789150,17980,17980,17980,17980,0
20241007,134800,1223789150,17980,17980,17980,17980,100
20241007,134700,1221991150,17950,17950,17950,17950,328
20241007,134600,1216103550,17980,17970,17980,17970,450
20241007,134500,1208013550,17980,17970,17980,17970,202
20241007,134400,1204381610,17970,17970,17970,17970,8
20241007,134300,1204237850,17950,17950,17950,17950,0
20241007,134200,1204237850,17950,17950,17950,17950,228
20241007,134100,1200145250,17950,17980,17980,17950,289
20241007,134000,1194956290,17990,17990,17990,17990,512
20241007,133900,1185745410,17990,17990,17990,17990,78
20241007,133800,1184342190,17990,18020,18020,17990,57
20241007,133700,1183316550,17990,17990,17990,17990,0
20241007,133600,1183316550,17990,18020,18020,17990,36
20241007,133500,1182668280,18020,18000,18020,18000,798
20241007,133400,1168302980,17990,17990,17990,17990,6
20241007,133300,1168195040,17980,17980,17980,17980,2
20241007,133200,1168159080,17990,17990,17990,17990,0
20241007,133100,1168159080,17990,17990,17990,17990,129
20241007,133000,1165838370,17990,17990,17990,17990,4
20241007,132900,1165766410,17990,17980,17990,17980,155
20241007,132800,1162978010,17980,17970,17980,17970,280
20241007,132700,1157943920,17970,17970,17970,17970,0
20241007,132600,1157943920,17970,17970,17970,17970,221
20241007,132500,1153972550,17970,17970,17970,17970,1
20241007,132400,1153954580,17900,17900,17900,17900,7
20241007,132300,1153829280,17900,17910,17910,17900,43
20241007,132200,1153059380,17910,17910,17910,17910,0
20241007,132100,1153059380,17910,17920,17920,17910,804
20241007,132000,1138655150,17920,17920,17920,17920,0
20241007,131900,1138655150,17920,17920,17970,17920,231
20241007,131800,1134510030,17970,17940,17970,17940,1373
20241007,131700,1109872280,17920,17920,17920,17920,253
20241007,131600,1105338520,17930,17930,17930,17930,1
20241007,131500,1105320590,17940,17940,17940,17940,26
20241007,131400,1104854150,17940,17940,17940,17940,1
20241007,131300,1104836210,17940,17940,17940,17940,168
20241007,131200,1101822290,17940,17940,17940,17940,25
20241007,131100,1101373790,17950,17940,17950,17940,21
20241007,131000,1100996850,17950,17950,17950,17950,55
20241007,130900,1100009600,17940,17920,17940,17920,19
20241007,130800,1099668840,17910,17910,17910,17910,0
20241007,130700,1099668840,17910,17910,17910,17910,10
20241007,130600,1099489740,17910,17920,17920,17910,110
20241007,130500,1097519630,17930,17930,17930,17930,100
20241007,130400,1095726630,17930,17940,17940,17930,61
20241007,130300,1094632300,17940,17910,17940,17910,48
20241007,130200,1093771240,17910,17910,17910,17910,0
20241007,130100,1093771240,17910,17920,17920,17910,67
20241007,130000,1092570670,17920,17920,17920,17920,10
20241007,125900,1092391470,17920,17920,17920,17920,0
20241007,125800,1092391470,17920,17920,17920,17920,6
20241007,125700,1092283950,17920,17920,17920,17920,2
20241007,125600,1092248110,17910,17910,17910,17910,0
20241007,125500,1092248110,17910,17910,17910,17910,65
20241007,125400,1091083960,17940,17950,17950,17940,232
20241007,125300,1086921080,17950,17970,17970,17950,80
20241007,125200,1085484140,17990,17990,17990,17990,0
20241007,125100,1085484140,17990,17990,17990,17990,0
20241007,125000,1085484140,17990,17990,17990,17990,0
20241007,124900,1085484140,17990,17970,17990,17970,63
20241007,124800,1084351230,17970,17960,17970,17960,4
20241007,124700,1084279370,17950,17950,17950,17950,133
20241007,124600,1081892020,17950,17950,17950,17950,2
20241007,124500,1081856120,17950,17910,17950,17910,654
20241007,124400,1070136210,17910,17920,17940,17910,1033
20241007,124300,1051624840,17930,17920,17930,17910,448
20241007,124200,1043597460,17940,17940,17940,17940,10
20241007,124100,1043418060,17950,17950,17950,17950,1
20241007,124000,1043400110,17940,17940,17940,17940,270
20241007,123900,1038556310,17940,17940,17940,17940,59
20241007,123800,1037497850,17940,17940,17940,17940,0
20241007,123700,1037497850,17940,17940,17940,17940,0
20241007,123600,1037497850,17940,17940,17940,17940,1
20241007,123500,1037479910,17940,17920,17940,17920,58
20241007,123400,1036439430,17940,17960,17960,17940,269
20241007,123300,1031613360,17970,17970,17970,17970,194
20241007,123200,1028127180,17970,17970,17970,17970,36
20241007,123100,1027480260,17970,17970,17970,17970,0
20241007,123000,1027480260,17970,17970,17970,17970,0
20241007,122900,1027480260,17970,17970,17980,17970,170
20241007,122800,1024425150,17970,17990,17990,17970,349
20241007,122700,1018150500,17990,18000,18000,17990,113
20241007,122600,1016117000,18000,18000,18000,18000,5
20241007,122500,1016027000,18000,18000,18000,18000,0
20241007,122400,1016027000,18000,18000,18000,18000,11
20241007,122300,1015829000,18000,18000,18000,18000,51
20241007,122200,1014911000,17990,18000,18000,17980,14
20241007,122100,1014659080,18000,18000,18000,18000,35
20241007,122000,1014029080,18000,18000,18000,18000,135
20241007,121900,1011599080,18000,18000,18000,18000,2
20241007,121800,1011563080,18000,18000,18000,18000,205
20241007,121700,1007873080,18000,18010,18010,18000,20
20241007,121600,1007513040,18020,18020,18020,18020,30
20241007,121500,1006972440,18030,18030,18030,18030,10
20241007,121400,1006792140,18020,18020,18020,18020,0
20241007,121300,1006792140,18020,18010,18020,18010,85
20241007,121200,1005261240,18000,18000,18000,18000,200
20241007,121100,1001661240,18010,18000,18010,18000,428
20241007,121000,993953490,18000,17990,18000,17990,212
20241007,120900,990137630,17990,18000,18000,17990,484
20241007,120800,981425640,18000,18000,18000,18000,35
20241007,120700,980795640,18000,18000,18000,18000,37
20241007,120600,980129640,18000,18000,18000,18000,11
20241007,120500,979931640,18000,17980,18000,17970,127
20241007,120400,977645810,17970,18000,18000,17970,43
20241007,120300,976872230,17970,17990,17990,17970,11
20241007,120200,976674540,17970,17970,17970,17970,406
20241007,120100,969378720,18000,18000,18000,18000,180
20241007,120000,966138720,17990,17990,17990,17970,70
20241007,115900,964879820,18000,18000,18000,18000,0
20241007,115800,964879820,18000,18000,18000,18000,151
20241007,115700,962161820,17960,17960,17960,17960,21
20241007,115600,961784660,17980,17950,17980,17950,60
20241007,115500,960706760,17980,17980,17980,17980,2
20241007,115400,960670800,17980,17940,17980,17940,125
20241007,115300,958425660,17940,17950,17970,17940,256
20241007,115200,953830640,17950,17940,17950,17940,49
20241007,115100,952951470,17950,17950,17950,17940,311
20241007,115000,947370330,17950,17950,17950,17950,38
20241007,114900,946688230,17950,17960,17960,17950,32
20241007,114800,946113730,17980,17980,17980,17980,1
20241007,114700,946095750,17950,17970,17970,17950,50
20241007,114600,945198230,17980,18000,18000,17980,424
20241007,114500,937569310,18000,18000,18000,17990,139
20241007,114400,935067510,18000,18000,18000,17990,76
20241007,114300,933699740,18000,18000,18020,18000,1316
20241007,114200,910001740,18000,18020,18030,18000,558
20241007,114100,899943610,18030,18030,18030,18030,0
20241007,114000,899943610,18030,18010,18030,18010,307
20241007,113900,894409460,18000,17990,18000,17990,77
20241007,113800,893023990,18000,17990,18000,17990,56
20241007,113700,892016020,17980,17980,17980,17980,40
20241007,113600,891296820,17980,17980,17980,17980,23
20241007,113500,890883280,17980,17980,17980,17980,15
20241007,113400,890613580,17980,17980,17980,17980,241
20241007,113300,886280400,17980,18010,18010,17980,343
20241007,113200,880106660,18010,17990,18010,17990,240
20241007,113100,875787860,17950,17960,17960,17950,200
20241007,113000,872196860,17940,17990,17990,17940,31
20241007,112900,871640520,17940,17970,17970,17940,551
20241007,112800,861750130,17980,17980,17980,17980,10
20241007,112700,861570330,17990,18010,18010,17990,613
20241007,112600,850533270,18020,18030,18030,18020,301
20241007,112500,845109020,18030,18040,18040,18030,66
20241007,112400,843919020,18040,18050,18050,18040,88
20241007,112300,842330850,18050,18010,18060,18010,765
20241007,112200,828532840,18010,18030,18030,18010,272
20241007,112100,823631880,18030,18040,18040,18010,291
20241007,112000,818386520,18040,18050,18050,18040,203
20241007,111900,814724340,18040,18050,18050,18040,93
20241007,111800,813046610,18080,18040,18080,18040,1408
20241007,111700,787609960,18040,18030,18040,18030,216
20241007,111600,783714480,18030,18030,18030,18030,112
20241007,111500,781695120,18030,17980,18030,17980,683
20241007,111400,769392790,17980,17980,17980,17980,133
20241007,111300,767001450,17970,18000,18010,17970,762
20241007,111200,753291370,18000,18040,18050,17990,370
20241007,111100,746613960,18030,17980,18050,17980,936
20241007,111000,729744160,17980,17970,17980,17970,45
20241007,110900,728935190,17960,18040,18040,17960,1234
20241007,110800,706706410,18040,18000,18060,18000,1881
20241007,110700,672778380,18000,17970,18040,17970,2825
20241007,110600,621928630,17980,17930,17980,17930,759
20241007,110500,608299150,17940,17900,17940,17900,866
20241007,110400,592784940,17900,17890,17900,17870,638
20241007,110300,581374340,17880,17890,17890,17880,78
20241007,110200,579979450,17890,17900,17900,17890,259
20241007,110100,575344350,17910,17920,17920,17910,193
20241007,110000,571886650,17920,17880,17920,17880,669
20241007,105900,559911660,17890,17860,17890,17860,723
20241007,105800,546990220,17870,17870,17870,17860,160
20241007,105700,544131120,17870,17880,17880,17820,238
20241007,105600,539881690,17880,17850,17880,17840,555
20241007,105500,529965810,17860,17870,17870,17840,403
20241007,105400,522767500,17870,17850,17870,17830,381
20241007,105300,515965390,17860,17800,17860,17800,772
20241007,105200,502189970,17730,17730,17800,17730,643
20241007,105100,490762540,17730,17740,17740,17730,120
20241007,105000,488634240,17750,17740,17750,17740,116
20241007,104900,486575900,17720,17720,17720,17720,0
20241007,104800,486575900,17720,17740,17740,17720,872
20241007,104700,471115540,17750,17750,17750,17750,128
20241007,104600,468843540,17770,17760,17770,17760,89
20241007,104500,467262630,17750,17720,17750,17720,4
20241007,104400,467191680,17720,17750,17750,17720,245
20241007,104300,462847600,17750,17780,17780,17750,61
20241007,104200,461764220,17780,17770,17780,17760,353
20241007,104100,455493540,17790,17790,17790,17790,57
20241007,104000,454479510,17790,17780,17790,17770,117
20241007,103900,452400220,17760,17770,17800,17760,3
20241007,103800,452346890,17780,17780,17800,17780,833
20241007,103700,437524100,17790,17760,17790,17760,64
20241007,103600,436386210,17760,17760,17770,17760,613
20241007,103500,425495600,17750,17710,17750,17700,230
20241007,103400,421416950,17710,17720,17720,17710,102
20241007,103300,419610510,17710,17700,17710,17700,47
20241007,103200,418778350,17690,17680,17690,17680,44
20241007,103100,418000180,17680,17680,17680,17680,4
20241007,103000,417929460,17680,17690,17690,17680,40
20241007,102900,417222200,17690,17700,17710,17690,276
20241007,102800,412339130,17700,17700,17700,17700,1
20241007,102700,412321430,17690,17700,17700,17690,66
20241007,102600,411153260,17710,17730,17730,17710,615
20241007,102500,400251720,17730,17750,17750,17730,979
20241007,102400,382877730,17750,17760,17760,17750,93
20241007,102300,381226940,17760,17760,17770,17760,129
20241007,102200,378934940,17760,17750,17760,17750,249
20241007,102100,374512810,17750,17720,17750,17720,275
20241007,102000,369635870,17730,17720,17730,17720,97
20241007,101900,367916860,17720,17710,17740,17710,389
20241007,101800,361020570,17710,17710,17710,17710,44
20241007,101700,360241330,17700,17700,17710,17700,94
20241007,101600,358577510,17710,17710,17710,17710,201
20241007,101500,355017800,17710,17710,17710,17700,292
20241007,101400,349846500,17710,17720,17720,17710,152
20241007,101300,347153070,17710,17680,17710,17680,546
20241007,101200,337494020,17660,17660,17660,17660,10
20241007,101100,337317420,17660,17690,17690,17660,195
20241007,101000,333873690,17690,17670,17690,17660,79
20241007,100900,332476990,17690,17700,17700,17690,32
20241007,100800,331910600,17700,17670,17720,17670,1376
20241007,100700,307558390,17670,17650,17670,17650,76
20241007,100600,306216730,17650,17640,17650,17640,534
20241007,100500,296794000,17630,17630,17640,17610,351
20241007,100400,290606280,17630,17630,17630,17630,62
20241007,100300,289513220,17610,17610,17610,17610,87
20241007,100200,287981150,17610,17610,17610,17610,130
20241007,100100,285691850,17580,17580,17580,17580,50
20241007,100000,284812850,17580,17600,17610,17580,749
20241007,095900,271639840,17600,17570,17600,17570,33
20241007,095800,271059130,17570,17570,17600,17570,198
20241007,095700,267574510,17580,17540,17590,17530,291
20241007,095600,262459220,17530,17530,17530,17530,156
20241007,095500,259724540,17540,17540,17540,17540,0
20241007,095400,259724540,17540,17550,17570,17540,627
20241007,095300,248723410,17550,17540,17550,17540,149
20241007,095200,246109870,17540,17530,17550,17530,50
20241007,095100,245232770,17510,17510,17510,17510,3
20241007,095000,245180240,17510,17510,17510,17510,4
20241007,094900,245110200,17500,17500,17500,17500,23
20241007,094800,244707700,17500,17540,17540,17500,185
20241007,094700,241465980,17540,17560,17560,17540,55
20241007,094600,240501220,17560,17560,17570,17540,96
20241007,094500,238815600,17560,17540,17560,17540,29
20241007,094400,238306900,17560,17580,17580,17530,79
20241007,094300,236920040,17580,17580,17580,17570,62
20241007,094200,235830180,17580,17520,17580,17520,207
20241007,094100,232203360,17510,17520,17520,17510,67
20241007,094000,231029720,17510,17510,17600,17510,510
20241007,093900,222084520,17480,17480,17480,17480,43
20241007,093800,221332880,17500,17510,17510,17500,443
20241007,093700,213577220,17530,17550,17550,17530,263
20241007,093600,208964300,17600,17600,17600,17600,7
20241007,093500,208841100,17560,17610,17610,17550,95
20241007,093400,207168440,17650,17580,17650,17570,774
20241007,093300,193539360,17580,17530,17580,17530,498
20241007,093200,184793770,17530,17430,17530,17430,97
20241007,093100,183097630,17420,17420,17430,17420,5
20241007,093000,183010520,17420,17420,17420,17420,0
20241007,092900,183010520,17420,17420,17450,17420,7
20241007,092800,182888550,17420,17420,17430,17420,47
20241007,092700,182069660,17550,17470,17560,17470,3319
20241007,092600,123972230,17470,17400,17470,17400,786
20241007,092500,110263740,17400,17380,17400,17380,126
20241007,092400,108073070,17380,17390,17390,17380,28
20241007,092300,107586170,17380,17400,17400,17380,109
20241007,092200,105691570,17410,17420,17420,17410,257
20241007,092100,101216820,17440,17440,17440,17430,317
20241007,092000,95691410,17440,17440,17440,17430,216
20241007,091900,91925380,17430,17430,17430,17430,64
20241007,091800,90809860,17430,17420,17430,17420,380
20241007,091700,84188180,17420,17350,17430,17350,649
20241007,091600,72895400,17350,17380,17390,17350,79
20241007,091500,71522000,17390,17350,17390,17320,155
20241007,091400,68835330,17400,17400,17400,17400,3
20241007,091300,68783130,17400,17390,17400,17370,178
20241007,091200,65686200,17400,17330,17400,17320,103
20241007,091100,63897740,17390,17380,17390,17380,90
20241007,091000,62332810,17380,17340,17380,17340,139
20241007,090900,59919270,17340,17230,17380,17220,608
20241007,090800,49381040,17280,17280,17280,17280,0
20241007,090700,49381040,17280,17230,17280,17220,12
20241007,090600,49174140,17220,17230,17230,17220,45
20241007,090500,48399140,17220,17250,17280,17210,206
20241007,090400,44845860,17230,17280,17280,17230,993
20241007,090300,27698950,17350,17350,17350,17280,151
20241007,090200,25079170,17350,17270,17350,17270,6
20241007,090100,24975150,17360,17300,17360,17300,519
20241007,090000,15966550,17360,17350,17360,17350,920
Reference in New Issue Copy Permalink