ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/059270/min/candle-20241007.csv

652 lines
32 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
20241007,194900,1575497120,7590,7590,7590,7590,4834
20241007,194800,1575497120,7590,7590,7590,7590,0
20241007,194700,1575497120,7590,7590,7590,7590,0
20241007,194600,1575497120,7590,7590,7590,7590,0
20241007,194500,1575497120,7590,7590,7590,7590,0
20241007,194400,1575497120,7590,7590,7590,7590,0
20241007,194300,1575497120,7590,7590,7590,7590,0
20241007,194200,1575497120,7590,7590,7590,7590,0
20241007,194100,1575497120,7590,7590,7590,7590,0
20241007,194000,1575497120,7590,7590,7590,7590,0
20241007,193900,1575497120,7590,7590,7590,7590,0
20241007,193800,1575497120,7590,7590,7590,7590,0
20241007,193700,1575497120,7590,7590,7590,7590,0
20241007,193600,1575497120,7590,7590,7590,7590,0
20241007,193500,1575497120,7590,7590,7590,7590,0
20241007,193400,1575497120,7590,7590,7590,7590,0
20241007,193300,1575497120,7590,7590,7590,7590,0
20241007,193200,1575497120,7590,7590,7590,7590,0
20241007,193100,1575497120,7590,7590,7590,7590,0
20241007,193000,1575497120,7590,7590,7590,7590,0
20241007,192900,1575497120,7590,7590,7590,7590,0
20241007,192800,1575497120,7590,7590,7590,7590,0
20241007,192700,1575497120,7590,7590,7590,7590,0
20241007,192600,1575497120,7590,7590,7590,7590,0
20241007,192500,1575497120,7590,7590,7590,7590,0
20241007,192400,1575497120,7590,7590,7590,7590,0
20241007,192300,1575497120,7590,7590,7590,7590,0
20241007,192200,1575497120,7590,7590,7590,7590,0
20241007,192100,1575497120,7590,7590,7590,7590,0
20241007,192000,1575497120,7590,7590,7590,7590,0
20241007,191900,1575497120,7590,7590,7590,7590,4834
20241007,191800,1575497120,7590,7590,7590,7590,0
20241007,191700,1575497120,7590,7590,7590,7590,0
20241007,191600,1575497120,7590,7590,7590,7590,0
20241007,191500,1575497120,7590,7590,7590,7590,0
20241007,191400,1575497120,7590,7590,7590,7590,0
20241007,191300,1575497120,7590,7590,7590,7590,0
20241007,191200,1575497120,7590,7590,7590,7590,0
20241007,191100,1575497120,7590,7590,7590,7590,0
20241007,191000,1575497120,7590,7590,7590,7590,0
20241007,190900,1575497120,7590,7590,7590,7590,0
20241007,190800,1575497120,7590,7590,7590,7590,0
20241007,190700,1575497120,7590,7590,7590,7590,0
20241007,190600,1575497120,7590,7590,7590,7590,0
20241007,190500,1575497120,7590,7590,7590,7590,0
20241007,190400,1575497120,7590,7590,7590,7590,0
20241007,190300,1575497120,7590,7590,7590,7590,0
20241007,190200,1575497120,7590,7590,7590,7590,0
20241007,190100,1575497120,7590,7590,7590,7590,0
20241007,190000,1575497120,7590,7590,7590,7590,0
20241007,185900,1575497120,7590,7590,7590,7590,0
20241007,185800,1575497120,7590,7590,7590,7590,0
20241007,185700,1575497120,7590,7590,7590,7590,0
20241007,185600,1575497120,7590,7590,7590,7590,0
20241007,185500,1575497120,7590,7590,7590,7590,0
20241007,185400,1575497120,7590,7590,7590,7590,0
20241007,185300,1575497120,7590,7590,7590,7590,0
20241007,185200,1575497120,7590,7590,7590,7590,0
20241007,185100,1575497120,7590,7590,7590,7590,0
20241007,185000,1575497120,7590,7590,7590,7590,0
20241007,184900,1575497120,7590,7590,7590,7590,4834
20241007,184800,1575497120,7590,7590,7590,7590,0
20241007,184700,1575497120,7590,7590,7590,7590,0
20241007,184600,1575497120,7590,7590,7590,7590,0
20241007,184500,1575497120,7590,7590,7590,7590,0
20241007,184400,1575497120,7590,7590,7590,7590,0
20241007,184300,1575497120,7590,7590,7590,7590,0
20241007,184200,1575497120,7590,7590,7590,7590,0
20241007,184100,1575497120,7590,7590,7590,7590,0
20241007,184000,1575497120,7590,7590,7590,7590,0
20241007,183900,1575497120,7590,7590,7590,7590,0
20241007,183800,1575497120,7590,7590,7590,7590,0
20241007,183700,1575497120,7590,7590,7590,7590,0
20241007,183600,1575497120,7590,7590,7590,7590,0
20241007,183500,1575497120,7590,7590,7590,7590,0
20241007,183400,1575497120,7590,7590,7590,7590,0
20241007,183300,1575497120,7590,7590,7590,7590,0
20241007,183200,1575497120,7590,7590,7590,7590,0
20241007,183100,1575497120,7590,7590,7590,7590,0
20241007,183000,1575497120,7590,7590,7590,7590,0
20241007,182900,1575497120,7590,7590,7590,7590,0
20241007,182800,1575497120,7590,7590,7590,7590,0
20241007,182700,1575497120,7590,7590,7590,7590,0
20241007,182600,1575497120,7590,7590,7590,7590,0
20241007,182500,1575497120,7590,7590,7590,7590,0
20241007,182400,1575497120,7590,7590,7590,7590,0
20241007,182300,1575497120,7590,7590,7590,7590,0
20241007,182200,1575497120,7590,7590,7590,7590,0
20241007,182100,1575497120,7590,7590,7590,7590,0
20241007,182000,1575497120,7590,7590,7590,7590,0
20241007,181900,1575497120,7590,7590,7590,7590,4834
20241007,181800,1575497120,7590,7590,7590,7590,0
20241007,181700,1575497120,7590,7590,7590,7590,0
20241007,181600,1575497120,7590,7590,7590,7590,0
20241007,181500,1575497120,7590,7590,7590,7590,0
20241007,181400,1575497120,7590,7590,7590,7590,0
20241007,181300,1575497120,7590,7590,7590,7590,0
20241007,181200,1575497120,7590,7590,7590,7590,0
20241007,181100,1575497120,7590,7590,7590,7590,0
20241007,181000,1575497120,7590,7590,7590,7590,0
20241007,180900,1575497120,7590,7590,7590,7590,0
20241007,180800,1575497120,7590,7590,7590,7590,0
20241007,180700,1575497120,7590,7590,7590,7590,0
20241007,180600,1575497120,7590,7590,7590,7590,0
20241007,180500,1575497120,7590,7590,7590,7590,0
20241007,180400,1575497120,7590,7590,7590,7590,0
20241007,180300,1575497120,7590,7590,7590,7590,0
20241007,180200,1575497120,7590,7590,7590,7590,0
20241007,180100,1575497120,7590,7590,7590,7590,0
20241007,180000,1575497120,7590,7590,7590,7590,0
20241007,175900,1575497120,7590,7590,7590,7590,0
20241007,175800,1575497120,7590,7590,7590,7590,0
20241007,175700,1575497120,7590,7590,7590,7590,0
20241007,175600,1575497120,7590,7590,7590,7590,0
20241007,175500,1575497120,7590,7590,7590,7590,0
20241007,175400,1575497120,7590,7590,7590,7590,0
20241007,175300,1575497120,7590,7590,7590,7590,0
20241007,175200,1575497120,7590,7590,7590,7590,0
20241007,175100,1575497120,7590,7590,7590,7590,0
20241007,175000,1575497120,7590,7590,7590,7590,0
20241007,174900,1575497120,7590,7590,7590,7590,4834
20241007,174800,1575497120,7590,7590,7590,7590,0
20241007,174700,1575497120,7590,7590,7590,7590,0
20241007,174600,1575497120,7590,7590,7590,7590,0
20241007,174500,1575497120,7590,7590,7590,7590,0
20241007,174400,1575497120,7590,7590,7590,7590,0
20241007,174300,1575497120,7590,7590,7590,7590,0
20241007,174200,1575497120,7590,7590,7590,7590,0
20241007,174100,1575497120,7590,7590,7590,7590,0
20241007,174000,1575497120,7590,7590,7590,7590,0
20241007,173900,1575497120,7590,7590,7590,7590,0
20241007,173800,1575497120,7590,7590,7590,7590,0
20241007,173700,1575497120,7590,7590,7590,7590,0
20241007,173600,1575497120,7590,7590,7590,7590,0
20241007,173500,1575497120,7590,7590,7590,7590,0
20241007,173400,1575497120,7590,7590,7590,7590,0
20241007,173300,1575497120,7590,7590,7590,7590,0
20241007,173200,1575497120,7590,7590,7590,7590,0
20241007,173100,1575497120,7590,7590,7590,7590,0
20241007,173000,1575497120,7590,7590,7590,7590,0
20241007,172900,1575497120,7590,7590,7590,7590,0
20241007,172800,1575497120,7590,7590,7590,7590,0
20241007,172700,1575497120,7590,7590,7590,7590,0
20241007,172600,1575497120,7590,7590,7590,7590,0
20241007,172500,1575497120,7590,7590,7590,7590,0
20241007,172400,1575497120,7590,7590,7590,7590,0
20241007,172300,1575497120,7590,7590,7590,7590,0
20241007,172200,1575497120,7590,7590,7590,7590,0
20241007,172100,1575497120,7590,7590,7590,7590,0
20241007,172000,1575497120,7590,7590,7590,7590,0
20241007,171900,1575497120,7590,7590,7590,7590,4834
20241007,171800,1575497120,7590,7590,7590,7590,0
20241007,171700,1575497120,7590,7590,7590,7590,0
20241007,171600,1575497120,7590,7590,7590,7590,0
20241007,171500,1575497120,7590,7590,7590,7590,0
20241007,171400,1575497120,7590,7590,7590,7590,0
20241007,171300,1575497120,7590,7590,7590,7590,0
20241007,171200,1575497120,7590,7590,7590,7590,0
20241007,171100,1575497120,7590,7590,7590,7590,0
20241007,171000,1575497120,7590,7590,7590,7590,0
20241007,170900,1575497120,7590,7590,7590,7590,0
20241007,170800,1575497120,7590,7590,7590,7590,0
20241007,170700,1575497120,7590,7590,7590,7590,0
20241007,170600,1575497120,7590,7590,7590,7590,0
20241007,170500,1575497120,7590,7590,7590,7590,0
20241007,170400,1575497120,7590,7590,7590,7590,0
20241007,170300,1575497120,7590,7590,7590,7590,0
20241007,170200,1575497120,7590,7590,7590,7590,0
20241007,170100,1575497120,7590,7590,7590,7590,0
20241007,170000,1575497120,7590,7590,7590,7590,0
20241007,165900,1575497120,7590,7590,7590,7590,0
20241007,165800,1575497120,7590,7590,7590,7590,0
20241007,165700,1575497120,7590,7590,7590,7590,0
20241007,165600,1575497120,7590,7590,7590,7590,0
20241007,165500,1575497120,7590,7590,7590,7590,0
20241007,165400,1575497120,7590,7590,7590,7590,0
20241007,165300,1575497120,7590,7590,7590,7590,0
20241007,165200,1575497120,7590,7590,7590,7590,0
20241007,165100,1575497120,7590,7590,7590,7590,0
20241007,165000,1575497120,7590,7590,7590,7590,0
20241007,164900,1575497120,7590,7590,7590,7590,4834
20241007,164800,1575497120,7590,7590,7590,7590,0
20241007,164700,1575497120,7590,7590,7590,7590,0
20241007,164600,1575497120,7590,7590,7590,7590,0
20241007,164500,1575497120,7590,7590,7590,7590,0
20241007,164400,1575497120,7590,7590,7590,7590,0
20241007,164300,1575497120,7590,7590,7590,7590,0
20241007,164200,1575497120,7590,7590,7590,7590,0
20241007,164100,1575497120,7590,7590,7590,7590,0
20241007,164000,1575497120,7590,7590,7590,7590,0
20241007,163900,1575497120,7590,7590,7590,7590,0
20241007,163800,1575497120,7590,7590,7590,7590,0
20241007,163700,1575497120,7590,7590,7590,7590,0
20241007,163600,1575497120,7590,7590,7590,7590,0
20241007,163500,1575497120,7590,7590,7590,7590,0
20241007,163400,1575497120,7590,7590,7590,7590,0
20241007,163300,1575497120,7590,7590,7590,7590,0
20241007,163200,1575497120,7590,7590,7590,7590,0
20241007,163100,1575497120,7590,7590,7590,7590,0
20241007,163000,1575497120,7590,7590,7590,7590,0
20241007,162900,1575497120,7590,7590,7590,7590,0
20241007,162800,1575497120,7590,7590,7590,7590,0
20241007,162700,1575497120,7590,7590,7590,7590,0
20241007,162600,1575497120,7590,7590,7590,7590,0
20241007,162500,1575497120,7590,7590,7590,7590,0
20241007,162400,1575497120,7590,7590,7590,7590,0
20241007,162300,1575497120,7590,7590,7590,7590,0
20241007,162200,1575497120,7590,7590,7590,7590,0
20241007,162100,1575497120,7590,7590,7590,7590,0
20241007,162000,1575497120,7590,7590,7590,7590,0
20241007,161900,1575497120,7590,7590,7590,7590,4834
20241007,161800,1575497120,7590,7590,7590,7590,0
20241007,161700,1575497120,7590,7590,7590,7590,0
20241007,161600,1575497120,7590,7590,7590,7590,0
20241007,161500,1575497120,7590,7590,7590,7590,0
20241007,161400,1575497120,7590,7590,7590,7590,0
20241007,161300,1575497120,7590,7590,7590,7590,0
20241007,161200,1575497120,7590,7590,7590,7590,0
20241007,161100,1575497120,7590,7590,7590,7590,0
20241007,161000,1575497120,7590,7590,7590,7590,0
20241007,160900,1575497120,7590,7590,7590,7590,0
20241007,160800,1575497120,7590,7590,7590,7590,0
20241007,160700,1575497120,7590,7590,7590,7590,0
20241007,160600,1575497120,7590,7590,7590,7590,0
20241007,160500,1575497120,7590,7590,7590,7590,0
20241007,160400,1575497120,7590,7590,7590,7590,0
20241007,160300,1575497120,7590,7590,7590,7590,0
20241007,160200,1575497120,7590,7590,7590,7590,0
20241007,160100,1575497120,7590,7590,7590,7590,0
20241007,160000,1575497120,7590,7590,7590,7590,0
20241007,155900,1575497120,7590,7590,7590,7590,0
20241007,155800,1575497120,7590,7590,7590,7590,0
20241007,155700,1575497120,7590,7590,7590,7590,0
20241007,155600,1575497120,7590,7590,7590,7590,0
20241007,155500,1575497120,7590,7590,7590,7590,0
20241007,155400,1575497120,7590,7590,7590,7590,0
20241007,155300,1575497120,7590,7590,7590,7590,0
20241007,155200,1575497120,7590,7590,7590,7590,0
20241007,155100,1575497120,7590,7590,7590,7590,0
20241007,155000,1575497120,7590,7590,7590,7590,0
20241007,154900,1575497120,7590,7590,7590,7590,4834
20241007,154800,1575497120,7590,7590,7590,7590,0
20241007,154700,1575497120,7590,7590,7590,7590,0
20241007,154600,1575497120,7590,7590,7590,7590,0
20241007,154500,1575497120,7590,7590,7590,7590,0
20241007,154400,1575497120,7590,7590,7590,7590,0
20241007,154300,1575497120,7590,7590,7590,7590,0
20241007,154200,1575497120,7590,7590,7590,7590,0
20241007,154100,1575497120,7590,7590,7590,7590,0
20241007,154000,1575497120,7590,7590,7590,7590,0
20241007,153900,1575497120,7590,7590,7590,7590,0
20241007,153800,1575497120,7590,7590,7590,7590,0
20241007,153700,1575497120,7590,7590,7590,7590,0
20241007,153600,1575497120,7590,7590,7590,7590,0
20241007,153500,1575497120,7590,7590,7590,7590,0
20241007,153400,1575497120,7590,7590,7590,7590,0
20241007,153300,1575497120,7590,7590,7590,7590,0
20241007,153200,1575497120,7590,7590,7590,7590,0
20241007,153100,1575497120,7590,7590,7590,7590,0
20241007,153000,1575497120,7590,7590,7590,7590,4834
20241007,152900,1538807060,7600,7600,7600,7600,0
20241007,152800,1538807060,7600,7600,7600,7600,0
20241007,152700,1538807060,7600,7600,7600,7600,0
20241007,152600,1538807060,7600,7600,7600,7600,0
20241007,152500,1538807060,7600,7600,7600,7600,0
20241007,152400,1538807060,7600,7600,7600,7600,0
20241007,152300,1538807060,7600,7600,7600,7600,0
20241007,152200,1538807060,7600,7600,7600,7600,0
20241007,152100,1538807060,7600,7600,7600,7600,0
20241007,152000,1538807060,7600,7600,7600,7600,0
20241007,151900,1538807060,7600,7590,7600,7580,2922
20241007,151800,1516638780,7590,7600,7600,7590,1415
20241007,151700,1505892730,7600,7600,7600,7600,700
20241007,151600,1500572730,7610,7610,7610,7610,4
20241007,151500,1500542290,7600,7600,7600,7590,1819
20241007,151400,1486727940,7600,7600,7600,7590,388
20241007,151300,1483781240,7600,7610,7610,7600,531
20241007,151200,1479745610,7610,7610,7610,7600,102
20241007,151100,1478970160,7610,7610,7610,7600,241
20241007,151000,1477137790,7610,7600,7610,7600,245
20241007,150900,1475275780,7600,7600,7600,7590,2842
20241007,150800,1453677380,7600,7630,7630,7600,310
20241007,150700,1451320910,7630,7630,7630,7630,11
20241007,150600,1451236980,7630,7630,7630,7600,1416
20241007,150500,1440460370,7630,7630,7630,7630,0
20241007,150400,1440460370,7630,7630,7630,7630,1
20241007,150300,1440452740,7600,7630,7630,7600,3804
20241007,150200,1411489830,7640,7640,7640,7630,337
20241007,150100,1408917350,7640,7630,7640,7630,63
20241007,150000,1408436430,7620,7620,7620,7620,9
20241007,145900,1408367850,7620,7610,7620,7610,427
20241007,145800,1405116730,7610,7620,7620,7610,750
20241007,145700,1399407330,7620,7630,7630,7620,134
20241007,145600,1398386080,7640,7640,7640,7640,339
20241007,145500,1395796120,7640,7650,7660,7620,803
20241007,145400,1389665390,7660,7660,7670,7650,449
20241007,145300,1386228180,7660,7660,7660,7660,20
20241007,145200,1386074980,7670,7670,7670,7670,101
20241007,145100,1385300310,7650,7660,7670,7650,852
20241007,145000,1378778840,7660,7660,7660,7660,66
20241007,144900,1378273280,7670,7670,7670,7670,3
20241007,144800,1378250270,7670,7640,7670,7640,1701
20241007,144700,1365226270,7640,7630,7640,7630,300
20241007,144600,1362936270,7630,7640,7640,7620,186
20241007,144500,1361517090,7640,7630,7640,7630,135
20241007,144400,1360486780,7630,7630,7630,7630,110
20241007,144300,1359647480,7630,7630,7630,7630,63
20241007,144200,1359166790,7610,7610,7610,7610,20
20241007,144100,1359014590,7630,7610,7630,7610,110
20241007,144000,1358177290,7600,7620,7640,7600,1061
20241007,143900,1350108850,7640,7640,7640,7640,0
20241007,143800,1350108850,7640,7640,7640,7620,1003
20241007,143700,1342465930,7630,7630,7630,7630,156
20241007,143600,1341275650,7640,7640,7640,7640,76
20241007,143500,1340695010,7640,7640,7640,7640,300
20241007,143400,1338403010,7640,7640,7660,7640,561
20241007,143300,1334116950,7640,7650,7660,7640,589
20241007,143200,1329611120,7650,7650,7650,7650,3
20241007,143100,1329588170,7650,7650,7650,7640,38
20241007,143000,1329297510,7650,7640,7650,7640,39
20241007,142900,1328999540,7630,7630,7630,7630,81
20241007,142800,1328381510,7630,7640,7640,7620,2024
20241007,142700,1312943320,7640,7650,7650,7640,960
20241007,142600,1305608880,7650,7660,7660,7650,779
20241007,142500,1299649500,7660,7660,7660,7660,20
20241007,142400,1299496300,7660,7650,7660,7650,137
20241007,142300,1298447180,7650,7660,7660,7650,998
20241007,142200,1290803550,7670,7670,7670,7670,380
20241007,142100,1287888950,7670,7670,7670,7670,66
20241007,142000,1287382730,7670,7670,7670,7670,1
20241007,141900,1287375060,7670,7670,7670,7670,315
20241007,141800,1284959010,7670,7660,7670,7660,294
20241007,141700,1282705200,7650,7650,7650,7650,0
20241007,141600,1282705200,7650,7660,7660,7650,60
20241007,141500,1282245700,7660,7650,7660,7650,409
20241007,141400,1279116840,7650,7650,7650,7650,5
20241007,141300,1279078590,7650,7650,7650,7650,10
20241007,141200,1279002090,7650,7640,7650,7640,125
20241007,141100,1278047080,7640,7640,7640,7640,171
20241007,141000,1276740640,7640,7640,7640,7640,550
20241007,140900,1272538640,7650,7650,7650,7640,542
20241007,140800,1268397340,7640,7640,7640,7630,216
20241007,140700,1266747150,7640,7640,7640,7640,129
20241007,140600,1265761590,7650,7650,7650,7650,0
20241007,140500,1265761590,7650,7650,7650,7650,7
20241007,140400,1265708040,7640,7640,7640,7640,85
20241007,140300,1265058640,7640,7640,7640,7640,615
20241007,140200,1260360040,7650,7650,7650,7650,6
20241007,140100,1260314140,7650,7650,7650,7650,5
20241007,140000,1260275890,7650,7650,7650,7650,1
20241007,135900,1260268240,7630,7630,7630,7630,3
20241007,135800,1260245350,7650,7650,7650,7650,92
20241007,135700,1259541550,7650,7640,7650,7640,158
20241007,135600,1258334270,7640,7630,7640,7630,359
20241007,135500,1255592870,7630,7630,7630,7630,56
20241007,135400,1255165590,7630,7630,7630,7630,62
20241007,135300,1254692530,7630,7630,7630,7630,28
20241007,135200,1254478890,7630,7630,7630,7630,80
20241007,135100,1253868490,7630,7620,7630,7620,811
20241007,135000,1247684670,7610,7600,7610,7600,4258
20241007,134900,1215317710,7590,7600,7600,7590,225
20241007,134800,1213607720,7600,7590,7600,7590,380
20241007,134700,1210722890,7590,7590,7590,7590,21
20241007,134600,1210563500,7590,7600,7600,7590,30
20241007,134500,1210335790,7600,7600,7600,7600,56
20241007,134400,1209910190,7600,7590,7600,7590,361
20241007,134300,1207169200,7600,7600,7600,7590,1722
20241007,134200,1194096000,7590,7590,7590,7590,573
20241007,134100,1189746930,7590,7580,7590,7580,160
20241007,134000,1188533630,7580,7580,7580,7580,300
20241007,133900,1186259630,7580,7580,7580,7580,9
20241007,133800,1186191410,7580,7580,7580,7580,53
20241007,133700,1185789670,7580,7590,7590,7580,337
20241007,133600,1183234710,7580,7590,7590,7580,113
20241007,133500,1182378040,7590,7590,7590,7590,671
20241007,133400,1177285150,7590,7590,7590,7580,724
20241007,133300,1171794640,7590,7590,7590,7590,130
20241007,133200,1170807940,7590,7600,7600,7590,140
20241007,133100,1169744040,7600,7600,7600,7600,50
20241007,133000,1169364040,7600,7600,7600,7600,150
20241007,132900,1168224040,7580,7580,7580,7580,1
20241007,132800,1168216460,7580,7580,7580,7580,0
20241007,132700,1168216460,7580,7600,7600,7580,724
20241007,132600,1162728050,7580,7600,7600,7580,11
20241007,132500,1162644470,7580,7580,7580,7580,273
20241007,132400,1160575130,7580,7580,7580,7580,58
20241007,132300,1160135490,7580,7580,7580,7580,208
20241007,132200,1158558850,7550,7600,7600,7530,3301
20241007,132100,1133690090,7530,7560,7560,7530,1065
20241007,132000,1125648070,7560,7590,7590,7550,6449
20241007,131900,1076858150,7580,7610,7610,7580,1000
20241007,131800,1069262140,7610,7610,7610,7610,0
20241007,131700,1069262140,7610,7600,7610,7600,22
20241007,131600,1069094840,7630,7620,7630,7580,5002
20241007,131500,1031083050,7630,7630,7630,7630,1
20241007,131400,1031075420,7610,7610,7610,7610,452
20241007,131300,1027635700,7600,7630,7630,7600,3000
20241007,131200,1004806530,7630,7630,7630,7630,17
20241007,131100,1004676820,7640,7650,7650,7640,38
20241007,131000,1004386490,7640,7640,7640,7640,0
20241007,130900,1004386490,7640,7640,7640,7640,100
20241007,130800,1003622490,7610,7620,7620,7610,200
20241007,130700,1002099290,7610,7650,7650,7610,1027
20241007,130600,994274180,7650,7630,7650,7620,151
20241007,130500,993121980,7620,7650,7650,7620,824
20241007,130400,986837340,7660,7660,7660,7660,0
20241007,130300,986837340,7660,7660,7660,7660,4
20241007,130200,986806700,7660,7660,7660,7660,52
20241007,130100,986408380,7660,7640,7660,7640,40
20241007,130000,986102760,7640,7640,7640,7640,78
20241007,125900,985506840,7640,7650,7660,7630,211
20241007,125800,983895810,7640,7650,7650,7640,62
20241007,125700,983421680,7650,7650,7650,7650,0
20241007,125600,983421680,7650,7650,7650,7650,18
20241007,125500,983283980,7650,7650,7650,7650,19
20241007,125400,983138630,7660,7660,7660,7660,2
20241007,125300,983123310,7670,7670,7670,7630,3
20241007,125200,983100340,7600,7670,7670,7590,18001
20241007,125100,845919430,7680,7680,7680,7670,204
20241007,125000,844352720,7690,7690,7690,7690,3
20241007,124900,844329650,7690,7690,7690,7690,0
20241007,124800,844329650,7690,7690,7690,7690,189
20241007,124700,842876240,7690,7690,7690,7690,0
20241007,124600,842876240,7690,7690,7690,7690,31
20241007,124500,842637850,7690,7690,7690,7690,0
20241007,124400,842637850,7690,7690,7690,7690,10
20241007,124300,842560950,7690,7690,7690,7690,0
20241007,124200,842560950,7690,7690,7690,7690,6
20241007,124100,842514810,7690,7690,7690,7690,0
20241007,124000,842514810,7690,7690,7690,7690,3
20241007,123900,842491740,7690,7690,7690,7690,1
20241007,123800,842484050,7670,7680,7680,7670,974
20241007,123700,835010610,7700,7700,7700,7700,2
20241007,123600,834995210,7700,7680,7700,7680,11
20241007,123500,834910710,7700,7700,7700,7700,4
20241007,123400,834879910,7680,7680,7680,7680,6
20241007,123300,834833830,7690,7690,7690,7690,18
20241007,123200,834695410,7690,7690,7690,7690,32
20241007,123100,834449330,7680,7680,7680,7680,2
20241007,123000,834433970,7680,7680,7680,7680,22
20241007,122900,834265010,7700,7690,7700,7690,272
20241007,122800,832173320,7690,7690,7690,7690,267
20241007,122700,830120090,7690,7690,7690,7690,73
20241007,122600,829558720,7690,7690,7710,7690,473
20241007,122500,825918620,7690,7670,7690,7670,494
20241007,122400,822119840,7690,7690,7690,7690,0
20241007,122300,822119840,7690,7690,7690,7690,10
20241007,122200,822042940,7690,7690,7690,7690,0
20241007,122100,822042940,7690,7690,7690,7690,83
20241007,122000,821404670,7690,7690,7690,7690,7
20241007,121900,821350840,7700,7700,7700,7700,0
20241007,121800,821350840,7700,7690,7700,7690,26
20241007,121700,821150890,7690,7690,7690,7690,4
20241007,121600,821120130,7690,7690,7690,7690,0
20241007,121500,821120130,7690,7680,7690,7670,101
20241007,121400,820345430,7660,7660,7660,7660,0
20241007,121300,820345430,7660,7710,7710,7660,3559
20241007,121200,793026020,7710,7710,7710,7710,1
20241007,121100,793018310,7710,7710,7710,7710,1
20241007,121000,793010600,7710,7700,7710,7700,38
20241007,120900,792717980,7710,7710,7710,7710,2
20241007,120800,792702560,7700,7710,7710,7700,15
20241007,120700,792587030,7710,7710,7710,7710,0
20241007,120600,792587030,7710,7710,7710,7710,220
20241007,120500,790890830,7710,7710,7710,7710,0
20241007,120400,790890830,7710,7710,7710,7710,2
20241007,120300,790875410,7680,7680,7680,7680,0
20241007,120200,790875410,7680,7680,7680,7680,1
20241007,120100,790867730,7680,7700,7710,7680,304
20241007,120000,788531530,7710,7710,7710,7710,1
20241007,115900,788523820,7710,7710,7710,7710,0
20241007,115800,788523820,7710,7710,7710,7710,4
20241007,115700,788492980,7710,7710,7710,7710,0
20241007,115600,788492980,7710,7710,7710,7710,1
20241007,115500,788485270,7690,7690,7690,7690,0
20241007,115400,788485270,7690,7690,7690,7690,0
20241007,115300,788485270,7690,7700,7700,7690,2000
20241007,115200,773101730,7700,7710,7710,7700,1981
20241007,115100,757845730,7710,7710,7710,7700,516
20241007,115000,753872420,7710,7710,7710,7710,631
20241007,114900,749007410,7710,7710,7710,7710,191
20241007,114800,747534800,7710,7700,7710,7700,300
20241007,114700,745221810,7710,7700,7710,7700,2
20241007,114600,745206400,7680,7680,7680,7680,0
20241007,114500,745206400,7680,7710,7710,7680,101
20241007,114400,744430690,7680,7680,7680,7680,0
20241007,114300,744430690,7680,7710,7710,7680,687
20241007,114200,739154480,7680,7700,7710,7680,1262
20241007,114100,729460620,7700,7700,7700,7700,216
20241007,114000,727797420,7700,7700,7700,7700,191
20241007,113900,726326720,7710,7710,7710,7710,20
20241007,113800,726172520,7710,7710,7710,7710,2
20241007,113700,726157100,7710,7710,7710,7710,1
20241007,113600,726149390,7710,7700,7710,7700,630
20241007,113500,721298380,7710,7710,7710,7710,0
20241007,113400,721298380,7710,7710,7710,7710,0
20241007,113300,721298380,7710,7660,7710,7660,101
20241007,113200,720524670,7660,7670,7670,7660,804
20241007,113100,714365400,7730,7730,7730,7730,20
20241007,113000,714210800,7730,7730,7730,7730,4
20241007,112900,714179880,7640,7730,7730,7640,5001
20241007,112800,675840220,7690,7690,7690,7690,0
20241007,112700,675840220,7690,7700,7700,7690,1153
20241007,112600,666962650,7730,7730,7730,7730,0
20241007,112500,666962650,7730,7730,7730,7700,1816
20241007,112400,652961830,7730,7730,7730,7730,0
20241007,112300,652961830,7730,7730,7730,7730,0
20241007,112200,652961830,7730,7730,7730,7730,0
20241007,112100,652961830,7730,7730,7730,7730,0
20241007,112000,652961830,7730,7730,7730,7730,0
20241007,111900,652961830,7730,7740,7740,7730,534
20241007,111800,648832360,7750,7750,7750,7750,0
20241007,111700,648832360,7750,7750,7750,7750,1
20241007,111600,648824610,7740,7740,7740,7740,0
20241007,111500,648824610,7740,7750,7750,7740,60
20241007,111400,648360140,7760,7760,7760,7760,130
20241007,111300,647351340,7760,7760,7760,7760,0
20241007,111200,647351340,7760,7760,7760,7760,53
20241007,111100,646940060,7760,7750,7760,7750,31
20241007,111000,646699600,7770,7770,7770,7770,0
20241007,110900,646699600,7770,7760,7770,7750,21
20241007,110800,646536730,7770,7760,7770,7760,341
20241007,110700,643890540,7760,7740,7760,7740,267
20241007,110600,641821650,7740,7740,7740,7740,3
20241007,110500,641798430,7750,7750,7750,7750,10
20241007,110400,641720930,7750,7750,7750,7750,0
20241007,110300,641720930,7750,7750,7750,7750,1
20241007,110200,641713180,7730,7740,7740,7730,200
20241007,110100,640167160,7750,7750,7750,7750,0
20241007,110000,640167160,7750,7750,7750,7750,6
20241007,105900,640120660,7730,7740,7740,7730,30
20241007,105800,639888750,7750,7750,7750,7750,0
20241007,105700,639888750,7750,7750,7750,7750,2
20241007,105600,639873250,7750,7750,7750,7750,0
20241007,105500,639873250,7750,7760,7760,7750,32
20241007,105400,639624950,7760,7760,7760,7760,52
20241007,105300,639221430,7780,7760,7780,7760,674
20241007,105200,633985690,7750,7760,7760,7750,1351
20241007,105100,623515430,7760,7760,7760,7760,10
20241007,105000,623437830,7760,7750,7760,7750,102
20241007,104900,622646950,7760,7700,7760,7700,419
20241007,104800,619419990,7650,7780,7780,7650,10435
20241007,104700,539205930,7780,7780,7780,7780,0
20241007,104600,539205930,7780,7780,7780,7780,50
20241007,104500,538816930,7780,7780,7780,7780,350
20241007,104400,536093930,7780,7750,7780,7720,1022
20241007,104300,528198310,7790,7790,7790,7790,3
20241007,104200,528174940,7720,7780,7780,7720,1400
20241007,104100,517327140,7790,7790,7790,7790,204
20241007,104000,515737980,7780,7780,7780,7780,199
20241007,103900,514189760,7780,7780,7780,7780,96
20241007,103800,513442880,7780,7780,7780,7780,0
20241007,103700,513442880,7780,7780,7780,7780,2
20241007,103600,513427320,7780,7780,7780,7770,313
20241007,103500,510995290,7770,7770,7780,7770,1354
20241007,103400,500474400,7770,7740,7770,7740,966
20241007,103300,492993720,7740,7740,7740,7740,0
20241007,103200,492993720,7740,7740,7740,7740,264
20241007,103100,490950360,7740,7740,7740,7740,2
20241007,103000,490934880,7740,7740,7740,7740,0
20241007,102900,490934880,7740,7740,7740,7740,26
20241007,102800,490733640,7740,7740,7740,7740,0
20241007,102700,490733640,7740,7740,7740,7740,1
20241007,102600,490725900,7740,7740,7740,7740,159
20241007,102500,489495240,7740,7740,7740,7740,0
20241007,102400,489495240,7740,7740,7740,7740,0
20241007,102300,489495240,7740,7740,7740,7740,0
20241007,102200,489495240,7740,7740,7740,7740,200
20241007,102100,487947240,7740,7740,7740,7740,0
20241007,102000,487947240,7740,7740,7740,7740,2
20241007,101900,487931760,7740,7740,7740,7740,126
20241007,101800,486956520,7740,7720,7740,7720,309
20241007,101700,484571020,7740,7720,7740,7720,601
20241007,101600,479929280,7740,7740,7740,7740,2
20241007,101500,479913800,7720,7730,7730,7720,250
20241007,101400,477983770,7740,7740,7740,7740,1
20241007,101300,477976030,7730,7740,7740,7730,15
20241007,101200,477860040,7740,7740,7740,7740,70
20241007,101100,477318240,7740,7740,7740,7740,101
20241007,101000,476536500,7740,7750,7760,7740,268
20241007,100900,474457580,7760,7750,7760,7750,52
20241007,100800,474054560,7750,7750,7750,7750,16
20241007,100700,473930560,7750,7750,7750,7750,56
20241007,100600,473496560,7750,7740,7750,7740,1141
20241007,100500,464661270,7740,7740,7740,7740,220
20241007,100400,462958470,7740,7720,7740,7720,740
20241007,100300,457237430,7720,7720,7720,7720,1
20241007,100200,457229710,7690,7710,7710,7690,257
20241007,100100,455253360,7720,7710,7720,7710,10
20241007,100000,455176250,7720,7730,7730,7720,305
20241007,095900,452821600,7730,7730,7730,7730,0
20241007,095800,452821600,7730,7730,7730,7730,242
20241007,095700,450950940,7730,7720,7730,7720,12
20241007,095600,450858290,7710,7710,7710,7710,0
20241007,095500,450858290,7710,7710,7710,7710,46
20241007,095400,450503630,7710,7710,7710,7710,5
20241007,095300,450465080,7680,7700,7700,7680,6798
20241007,095200,398217480,7690,7690,7690,7690,1855
20241007,095100,383952530,7690,7690,7690,7680,272
20241007,095000,381862120,7680,7680,7680,7680,1636
20241007,094900,369297640,7700,7700,7700,7700,7
20241007,094800,369243740,7670,7700,7700,7670,2430
20241007,094700,350586440,7700,7700,7700,7700,32
20241007,094600,350340040,7690,7670,7690,7670,1195
20241007,094500,341161210,7680,7680,7680,7670,100
20241007,094400,340393230,7670,7670,7680,7670,35
20241007,094300,340124480,7680,7690,7690,7680,1213
20241007,094200,330807200,7690,7690,7690,7690,11
20241007,094100,330722610,7680,7700,7700,7680,1233
20241007,094000,321238650,7700,7700,7700,7690,414
20241007,093900,318052500,7700,7700,7700,7700,30
20241007,093800,317821500,7700,7700,7700,7690,30
20241007,093700,317590510,7700,7700,7700,7700,210
20241007,093600,315973510,7700,7700,7700,7680,1610
20241007,093500,303591390,7700,7750,7750,7690,1256
20241007,093400,293920150,7700,7730,7750,7700,2006
20241007,093300,278473700,7700,7720,7720,7700,680
20241007,093200,273233170,7720,7720,7720,7720,20
20241007,093100,273078770,7720,7700,7720,7690,233
20241007,093000,271285070,7700,7690,7700,7690,53
20241007,092900,270877250,7700,7680,7700,7680,70
20241007,092800,270339530,7680,7680,7680,7680,0
20241007,092700,270339530,7680,7680,7680,7680,31
20241007,092600,270101450,7670,7690,7690,7650,4087
20241007,092500,238787020,7700,7720,7720,7700,3896
20241007,092400,208767820,7720,7680,7720,7680,467
20241007,092300,205180460,7690,7700,7700,7690,66
20241007,092200,204672460,7720,7720,7720,7690,407
20241007,092100,201542560,7690,7670,7690,7670,701
20241007,092000,196165870,7670,7720,7720,7670,1154
20241007,091900,187300280,7730,7710,7730,7680,1562
20241007,091800,175293380,7690,7710,7760,7690,3354
20241007,091700,149475080,7710,7720,7720,7700,758
20241007,091600,143632130,7710,7730,7780,7710,315
20241007,091500,141199660,7730,7780,7780,7720,1062
20241007,091400,132977080,7790,7790,7790,7790,9
20241007,091300,132906970,7840,7840,7840,7840,0
20241007,091200,132906970,7840,7800,7860,7720,1018
20241007,091100,125011290,7870,7820,7870,7820,340
20241007,091000,122340570,7870,7740,7900,7740,3377
20241007,090900,96148260,7740,7740,7740,7740,0
20241007,090800,96148260,7740,7730,7740,7730,142
20241007,090700,95049640,7730,7730,7730,7730,28
20241007,090600,94833200,7740,7740,7740,7740,332
20241007,090500,92263520,7740,7740,7740,7710,55
20241007,090400,91838720,7700,7750,7750,7700,2015
20241007,090300,76313370,7750,7700,7750,7700,543
20241007,090200,72126370,7700,7710,7720,7700,879
20241007,090100,65353900,7700,7730,7780,7600,2262
20241007,090000,48031410,7730,7790,7790,7730,6171
Reference in New Issue Copy Permalink