ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/025560/min/candle-20241007.csv

618 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
20241007,191500,4393575128,1270,1270,1270,1270,31712
20241007,191400,4393575128,1270,1270,1270,1270,0
20241007,191300,4393575128,1270,1270,1270,1270,0
20241007,191200,4393575128,1270,1270,1270,1270,0
20241007,191100,4393575128,1270,1270,1270,1270,0
20241007,191000,4393575128,1270,1270,1270,1270,0
20241007,190900,4393575128,1270,1270,1270,1270,0
20241007,190800,4393575128,1270,1270,1270,1270,0
20241007,190700,4393575128,1270,1270,1270,1270,0
20241007,190600,4393575128,1270,1270,1270,1270,0
20241007,190500,4393575128,1270,1270,1270,1270,0
20241007,190400,4393575128,1270,1270,1270,1270,0
20241007,190300,4393575128,1270,1270,1270,1270,0
20241007,190200,4393575128,1270,1270,1270,1270,0
20241007,190100,4393575128,1270,1270,1270,1270,0
20241007,190000,4393575128,1270,1270,1270,1270,0
20241007,185900,4393575128,1270,1270,1270,1270,0
20241007,185800,4393575128,1270,1270,1270,1270,0
20241007,185700,4393575128,1270,1270,1270,1270,0
20241007,185600,4393575128,1270,1270,1270,1270,0
20241007,185500,4393575128,1270,1270,1270,1270,0
20241007,185400,4393575128,1270,1270,1270,1270,0
20241007,185300,4393575128,1270,1270,1270,1270,0
20241007,185200,4393575128,1270,1270,1270,1270,0
20241007,185100,4393575128,1270,1270,1270,1270,0
20241007,185000,4393575128,1270,1270,1270,1270,0
20241007,184900,4393575128,1270,1270,1270,1270,0
20241007,184800,4393575128,1270,1270,1270,1270,0
20241007,184700,4393575128,1270,1270,1270,1270,0
20241007,184600,4393575128,1270,1270,1270,1270,0
20241007,184500,4393575128,1270,1270,1270,1270,31712
20241007,184400,4393575128,1270,1270,1270,1270,0
20241007,184300,4393575128,1270,1270,1270,1270,0
20241007,184200,4393575128,1270,1270,1270,1270,0
20241007,184100,4393575128,1270,1270,1270,1270,0
20241007,184000,4393575128,1270,1270,1270,1270,0
20241007,183900,4393575128,1270,1270,1270,1270,0
20241007,183800,4393575128,1270,1270,1270,1270,0
20241007,183700,4393575128,1270,1270,1270,1270,0
20241007,183600,4393575128,1270,1270,1270,1270,0
20241007,183500,4393575128,1270,1270,1270,1270,0
20241007,183400,4393575128,1270,1270,1270,1270,0
20241007,183300,4393575128,1270,1270,1270,1270,0
20241007,183200,4393575128,1270,1270,1270,1270,0
20241007,183100,4393575128,1270,1270,1270,1270,0
20241007,183000,4393575128,1270,1270,1270,1270,0
20241007,182900,4393575128,1270,1270,1270,1270,0
20241007,182800,4393575128,1270,1270,1270,1270,0
20241007,182700,4393575128,1270,1270,1270,1270,0
20241007,182600,4393575128,1270,1270,1270,1270,0
20241007,182500,4393575128,1270,1270,1270,1270,0
20241007,182400,4393575128,1270,1270,1270,1270,0
20241007,182300,4393575128,1270,1270,1270,1270,0
20241007,182200,4393575128,1270,1270,1270,1270,0
20241007,182100,4393575128,1270,1270,1270,1270,0
20241007,182000,4393575128,1270,1270,1270,1270,0
20241007,181900,4393575128,1270,1270,1270,1270,0
20241007,181800,4393575128,1270,1270,1270,1270,0
20241007,181700,4393575128,1270,1270,1270,1270,0
20241007,181600,4393575128,1270,1270,1270,1270,0
20241007,181500,4393575128,1270,1270,1270,1270,31712
20241007,181400,4393575128,1270,1270,1270,1270,0
20241007,181300,4393575128,1270,1270,1270,1270,0
20241007,181200,4393575128,1270,1270,1270,1270,0
20241007,181100,4393575128,1270,1270,1270,1270,0
20241007,181000,4393575128,1270,1270,1270,1270,0
20241007,180900,4393575128,1270,1270,1270,1270,0
20241007,180800,4393575128,1270,1270,1270,1270,0
20241007,180700,4393575128,1270,1270,1270,1270,0
20241007,180600,4393575128,1270,1270,1270,1270,0
20241007,180500,4393575128,1270,1270,1270,1270,0
20241007,180400,4393575128,1270,1270,1270,1270,0
20241007,180300,4393575128,1270,1270,1270,1270,0
20241007,180200,4393575128,1270,1270,1270,1270,0
20241007,180100,4393575128,1270,1270,1270,1270,0
20241007,180000,4393575128,1270,1270,1270,1270,0
20241007,175900,4393575128,1270,1270,1270,1270,0
20241007,175800,4393575128,1270,1270,1270,1270,0
20241007,175700,4393575128,1270,1270,1270,1270,0
20241007,175600,4393575128,1270,1270,1270,1270,0
20241007,175500,4393575128,1270,1270,1270,1270,0
20241007,175400,4393575128,1270,1270,1270,1270,0
20241007,175300,4393575128,1270,1270,1270,1270,0
20241007,175200,4393575128,1270,1270,1270,1270,0
20241007,175100,4393575128,1270,1270,1270,1270,0
20241007,175000,4393575128,1270,1270,1270,1270,0
20241007,174900,4393575128,1270,1270,1270,1270,0
20241007,174800,4393575128,1270,1270,1270,1270,0
20241007,174700,4393575128,1270,1270,1270,1270,0
20241007,174600,4393575128,1270,1270,1270,1270,0
20241007,174500,4393575128,1270,1270,1270,1270,31712
20241007,174400,4393575128,1270,1270,1270,1270,0
20241007,174300,4393575128,1270,1270,1270,1270,0
20241007,174200,4393575128,1270,1270,1270,1270,0
20241007,174100,4393575128,1270,1270,1270,1270,0
20241007,174000,4393575128,1270,1270,1270,1270,0
20241007,173900,4393575128,1270,1270,1270,1270,0
20241007,173800,4393575128,1270,1270,1270,1270,0
20241007,173700,4393575128,1270,1270,1270,1270,0
20241007,173600,4393575128,1270,1270,1270,1270,0
20241007,173500,4393575128,1270,1270,1270,1270,0
20241007,173400,4393575128,1270,1270,1270,1270,0
20241007,173300,4393575128,1270,1270,1270,1270,0
20241007,173200,4393575128,1270,1270,1270,1270,0
20241007,173100,4393575128,1270,1270,1270,1270,0
20241007,173000,4393575128,1270,1270,1270,1270,0
20241007,172900,4393575128,1270,1270,1270,1270,0
20241007,172800,4393575128,1270,1270,1270,1270,0
20241007,172700,4393575128,1270,1270,1270,1270,0
20241007,172600,4393575128,1270,1270,1270,1270,0
20241007,172500,4393575128,1270,1270,1270,1270,0
20241007,172400,4393575128,1270,1270,1270,1270,0
20241007,172300,4393575128,1270,1270,1270,1270,0
20241007,172200,4393575128,1270,1270,1270,1270,0
20241007,172100,4393575128,1270,1270,1270,1270,0
20241007,172000,4393575128,1270,1270,1270,1270,0
20241007,171900,4393575128,1270,1270,1270,1270,0
20241007,171800,4393575128,1270,1270,1270,1270,0
20241007,171700,4393575128,1270,1270,1270,1270,0
20241007,171600,4393575128,1270,1270,1270,1270,0
20241007,171500,4393575128,1270,1270,1270,1270,31712
20241007,171400,4393575128,1270,1270,1270,1270,0
20241007,171300,4393575128,1270,1270,1270,1270,0
20241007,171200,4393575128,1270,1270,1270,1270,0
20241007,171100,4393575128,1270,1270,1270,1270,0
20241007,171000,4393575128,1270,1270,1270,1270,0
20241007,170900,4393575128,1270,1270,1270,1270,0
20241007,170800,4393575128,1270,1270,1270,1270,0
20241007,170700,4393575128,1270,1270,1270,1270,0
20241007,170600,4393575128,1270,1270,1270,1270,0
20241007,170500,4393575128,1270,1270,1270,1270,0
20241007,170400,4393575128,1270,1270,1270,1270,0
20241007,170300,4393575128,1270,1270,1270,1270,0
20241007,170200,4393575128,1270,1270,1270,1270,0
20241007,170100,4393575128,1270,1270,1270,1270,0
20241007,170000,4393575128,1270,1270,1270,1270,0
20241007,165900,4393575128,1270,1270,1270,1270,0
20241007,165800,4393575128,1270,1270,1270,1270,0
20241007,165700,4393575128,1270,1270,1270,1270,0
20241007,165600,4393575128,1270,1270,1270,1270,0
20241007,165500,4393575128,1270,1270,1270,1270,0
20241007,165400,4393575128,1270,1270,1270,1270,0
20241007,165300,4393575128,1270,1270,1270,1270,0
20241007,165200,4393575128,1270,1270,1270,1270,0
20241007,165100,4393575128,1270,1270,1270,1270,0
20241007,165000,4393575128,1270,1270,1270,1270,0
20241007,164900,4393575128,1270,1270,1270,1270,0
20241007,164800,4393575128,1270,1270,1270,1270,0
20241007,164700,4393575128,1270,1270,1270,1270,0
20241007,164600,4393575128,1270,1270,1270,1270,0
20241007,164500,4393575128,1270,1270,1270,1270,31712
20241007,164400,4393575128,1270,1270,1270,1270,0
20241007,164300,4393575128,1270,1270,1270,1270,0
20241007,164200,4393575128,1270,1270,1270,1270,0
20241007,164100,4393575128,1270,1270,1270,1270,0
20241007,164000,4393575128,1270,1270,1270,1270,0
20241007,163900,4393575128,1270,1270,1270,1270,0
20241007,163800,4393575128,1270,1270,1270,1270,0
20241007,163700,4393575128,1270,1270,1270,1270,0
20241007,163600,4393575128,1270,1270,1270,1270,0
20241007,163500,4393575128,1270,1270,1270,1270,0
20241007,163400,4393575128,1270,1270,1270,1270,0
20241007,163300,4393575128,1270,1270,1270,1270,0
20241007,163200,4393575128,1270,1270,1270,1270,0
20241007,163100,4393575128,1270,1270,1270,1270,0
20241007,163000,4393575128,1270,1270,1270,1270,0
20241007,162900,4393575128,1270,1270,1270,1270,0
20241007,162800,4393575128,1270,1270,1270,1270,0
20241007,162700,4393575128,1270,1270,1270,1270,0
20241007,162600,4393575128,1270,1270,1270,1270,0
20241007,162500,4393575128,1270,1270,1270,1270,0
20241007,162400,4393575128,1270,1270,1270,1270,0
20241007,162300,4393575128,1270,1270,1270,1270,0
20241007,162200,4393575128,1270,1270,1270,1270,0
20241007,162100,4393575128,1270,1270,1270,1270,0
20241007,162000,4393575128,1270,1270,1270,1270,0
20241007,161900,4393575128,1270,1270,1270,1270,0
20241007,161800,4393575128,1270,1270,1270,1270,0
20241007,161700,4393575128,1270,1270,1270,1270,0
20241007,161600,4393575128,1270,1270,1270,1270,0
20241007,161500,4393575128,1270,1270,1270,1270,31712
20241007,161400,4393575128,1270,1270,1270,1270,0
20241007,161300,4393575128,1270,1270,1270,1270,0
20241007,161200,4393575128,1270,1270,1270,1270,0
20241007,161100,4393575128,1270,1270,1270,1270,0
20241007,161000,4393575128,1270,1270,1270,1270,0
20241007,160900,4393575128,1270,1270,1270,1270,0
20241007,160800,4393575128,1270,1270,1270,1270,0
20241007,160700,4393575128,1270,1270,1270,1270,0
20241007,160600,4393575128,1270,1270,1270,1270,0
20241007,160500,4393575128,1270,1270,1270,1270,0
20241007,160400,4393575128,1270,1270,1270,1270,0
20241007,160300,4393575128,1270,1270,1270,1270,0
20241007,160200,4393575128,1270,1270,1270,1270,0
20241007,160100,4393575128,1270,1270,1270,1270,0
20241007,160000,4393575128,1270,1270,1270,1270,0
20241007,155900,4393575128,1270,1270,1270,1270,0
20241007,155800,4393575128,1270,1270,1270,1270,0
20241007,155700,4393575128,1270,1270,1270,1270,0
20241007,155600,4393575128,1270,1270,1270,1270,0
20241007,155500,4393575128,1270,1270,1270,1270,0
20241007,155400,4393575128,1270,1270,1270,1270,0
20241007,155300,4393575128,1270,1270,1270,1270,0
20241007,155200,4393575128,1270,1270,1270,1270,0
20241007,155100,4393575128,1270,1270,1270,1270,0
20241007,155000,4393575128,1270,1270,1270,1270,0
20241007,154900,4393575128,1270,1270,1270,1270,0
20241007,154800,4393575128,1270,1270,1270,1270,0
20241007,154700,4393575128,1270,1270,1270,1270,0
20241007,154600,4393575128,1270,1270,1270,1270,0
20241007,154500,4393575128,1270,1270,1270,1270,31712
20241007,154400,4393575128,1270,1270,1270,1270,0
20241007,154300,4393575128,1270,1270,1270,1270,0
20241007,154200,4393575128,1270,1270,1270,1270,0
20241007,154100,4393575128,1270,1270,1270,1270,0
20241007,154000,4393575128,1270,1270,1270,1270,0
20241007,153900,4393575128,1270,1270,1270,1270,0
20241007,153800,4393575128,1270,1270,1270,1270,0
20241007,153700,4393575128,1270,1270,1270,1270,0
20241007,153600,4393575128,1270,1270,1270,1270,0
20241007,153500,4393575128,1270,1270,1270,1270,0
20241007,153400,4393575128,1270,1270,1270,1270,0
20241007,153300,4393575128,1270,1270,1270,1270,0
20241007,153200,4393575128,1270,1270,1270,1270,0
20241007,153100,4393575128,1270,1270,1270,1270,0
20241007,153000,4393575128,1270,1270,1270,1270,31712
20241007,152900,4353300888,1264,1264,1264,1264,0
20241007,152800,4353300888,1264,1264,1264,1264,0
20241007,152700,4353300888,1264,1264,1264,1264,0
20241007,152600,4353300888,1264,1264,1264,1264,0
20241007,152500,4353300888,1264,1264,1264,1264,0
20241007,152400,4353300888,1264,1264,1264,1264,0
20241007,152300,4353300888,1264,1264,1264,1264,0
20241007,152200,4353300888,1264,1264,1264,1264,0
20241007,152100,4353300888,1264,1264,1264,1264,0
20241007,152000,4353300888,1264,1264,1264,1264,0
20241007,151900,4353300888,1264,1263,1274,1263,3089
20241007,151800,4349382659,1262,1264,1276,1262,11863
20241007,151700,4334399454,1263,1275,1275,1261,4679
20241007,151600,4328455483,1275,1280,1280,1275,3568
20241007,151500,4323902834,1280,1280,1280,1279,809
20241007,151400,4322867539,1280,1281,1281,1280,42
20241007,151300,4322813748,1281,1281,1281,1278,1750
20241007,151200,4320577017,1281,1281,1281,1281,26
20241007,151100,4320543711,1281,1281,1281,1281,23
20241007,151000,4320514248,1281,1282,1282,1274,1023
20241007,150900,4319209942,1282,1274,1283,1274,30
20241007,150800,4319171577,1274,1283,1283,1274,1404
20241007,150700,4317377200,1284,1275,1284,1274,1384
20241007,150600,4315611692,1275,1285,1285,1275,1631
20241007,150500,4313532137,1286,1272,1287,1272,3262
20241007,150400,4309345056,1272,1274,1274,1272,4410
20241007,150300,4303727384,1274,1277,1277,1272,8061
20241007,150200,4293455694,1277,1278,1289,1277,3351
20241007,150100,4289160324,1278,1284,1284,1278,1084
20241007,150000,4287774042,1284,1278,1285,1278,933
20241007,145900,4286581123,1278,1290,1290,1278,3119
20241007,145800,4282589047,1290,1290,1290,1274,10304
20241007,145700,4269387992,1290,1289,1290,1289,1962
20241007,145600,4266857967,1289,1290,1290,1289,165
20241007,145500,4266645133,1290,1290,1290,1288,2794
20241007,145400,4263042479,1290,1289,1290,1289,1645
20241007,145300,4260921097,1289,1290,1290,1289,99
20241007,145200,4260793471,1290,1288,1293,1288,915
20241007,145100,4259614433,1288,1283,1288,1283,713
20241007,145000,4258698589,1282,1282,1284,1280,5234
20241007,144900,4251996323,1280,1289,1289,1280,4414
20241007,144800,4246344274,1289,1281,1289,1281,2
20241007,144700,4246341704,1280,1293,1298,1280,12531
20241007,144600,4230226562,1293,1293,1293,1292,12
20241007,144500,4230211054,1294,1295,1295,1294,60
20241007,144400,4230133357,1296,1284,1296,1284,3770
20241007,144300,4225258705,1285,1296,1296,1285,8
20241007,144200,4225248348,1297,1284,1297,1283,1165
20241007,144100,4223751166,1284,1288,1290,1284,6810
20241007,144000,4215000939,1287,1289,1289,1287,1429
20241007,143900,4213160289,1288,1289,1289,1288,2003
20241007,143800,4210578498,1289,1294,1294,1289,624
20241007,143700,4209773947,1294,1294,1294,1294,181
20241007,143600,4209539733,1294,1289,1294,1288,4704
20241007,143500,4203480083,1289,1289,1289,1289,870
20241007,143400,4202358653,1291,1291,1291,1291,3745
20241007,143300,4197523858,1291,1291,1291,1291,485
20241007,143200,4196897723,1289,1290,1290,1289,976
20241007,143100,4195638861,1289,1295,1295,1289,993
20241007,143000,4194358196,1298,1298,1298,1298,216
20241007,142900,4194077828,1294,1288,1294,1288,288
20241007,142800,4193705438,1288,1289,1289,1288,956
20241007,142700,4192473662,1289,1294,1294,1289,2064
20241007,142600,4189810665,1294,1296,1296,1291,4694
20241007,142500,4183729741,1296,1298,1298,1296,2086
20241007,142400,4181026051,1299,1299,1299,1298,347
20241007,142300,4180575377,1299,1299,1299,1296,469
20241007,142200,4179966783,1300,1301,1301,1300,184
20241007,142100,4179727496,1301,1304,1304,1301,164
20241007,142000,4179513727,1304,1304,1304,1304,2127
20241007,141900,4176740119,1304,1304,1305,1304,72
20241007,141800,4176646207,1305,1305,1305,1303,186
20241007,141700,4176403553,1307,1307,1307,1307,85
20241007,141600,4176292458,1307,1309,1309,1307,1876
20241007,141500,4173840480,1300,1296,1309,1295,33419
20241007,141400,4130517461,1296,1299,1299,1296,541
20241007,141300,4129814762,1299,1299,1300,1295,1685
20241007,141200,4127625348,1299,1300,1300,1291,1585
20241007,141100,4125566408,1299,1293,1299,1293,749
20241007,141000,4124594629,1293,1290,1297,1280,17048
20241007,140900,4102665165,1296,1307,1307,1296,1853
20241007,140800,4100257275,1307,1312,1312,1307,6154
20241007,140700,4092194056,1312,1312,1312,1311,1158
20241007,140600,4090675081,1311,1320,1320,1311,3573
20241007,140500,4085981233,1315,1315,1315,1315,1011
20241007,140400,4084651768,1315,1319,1319,1315,3016
20241007,140300,4080681167,1319,1322,1322,1319,1936
20241007,140200,4078125962,1322,1327,1327,1321,3626
20241007,140100,4073332566,1327,1325,1327,1325,3140
20241007,140000,4069169364,1325,1327,1328,1321,6039
20241007,135900,4061167683,1327,1323,1330,1321,2079
20241007,135800,4058415619,1320,1323,1325,1320,4973
20241007,135700,4051837997,1321,1321,1322,1318,2462
20241007,135600,4048587706,1321,1318,1322,1318,290
20241007,135500,4048205405,1317,1322,1323,1317,2126
20241007,135400,4045397702,1323,1316,1323,1315,3442
20241007,135300,4040848763,1315,1323,1324,1315,1877
20241007,135200,4038375724,1323,1318,1324,1315,10453
20241007,135100,4024616295,1319,1324,1337,1319,30270
20241007,135000,3984319999,1324,1320,1325,1317,1666
20241007,134900,3982120517,1320,1314,1329,1314,1964
20241007,134800,3979528362,1314,1312,1314,1312,2069
20241007,134700,3976813830,1312,1320,1320,1312,3552
20241007,134600,3972150027,1320,1319,1320,1318,1988
20241007,134500,3969529603,1319,1315,1320,1311,10212
20241007,134400,3956087730,1312,1318,1337,1311,5225
20241007,134300,3949145098,1310,1316,1337,1305,34891
20241007,134200,3902861860,1316,1312,1322,1312,7795
20241007,134100,3892603911,1312,1306,1321,1302,47271
20241007,134000,3830439242,1306,1300,1309,1300,3260
20241007,133900,3826183791,1297,1287,1299,1287,730
20241007,133800,3825243086,1287,1297,1297,1286,988
20241007,133700,3823963175,1297,1297,1299,1296,5434
20241007,133600,3816912300,1297,1286,1297,1285,2640
20241007,133500,3813519721,1286,1288,1288,1286,3880
20241007,133400,3808528008,1288,1300,1300,1287,5378
20241007,133300,3801559835,1300,1300,1300,1300,4827
20241007,133200,3795284735,1300,1305,1306,1300,2345
20241007,133100,3792226409,1305,1297,1305,1296,4114
20241007,133000,3786881968,1297,1297,1297,1296,589
20241007,132900,3786118595,1296,1290,1296,1290,1272
20241007,132800,3784472505,1294,1284,1294,1284,1393
20241007,132700,3782680809,1281,1281,1281,1281,86
20241007,132600,3782570643,1281,1284,1284,1280,5005
20241007,132500,3776159421,1284,1285,1285,1284,1257
20241007,132400,3774545376,1285,1281,1285,1281,1459
20241007,132300,3772675897,1280,1280,1280,1280,123
20241007,132200,3772518457,1280,1279,1280,1278,885
20241007,132100,3771387405,1278,1283,1285,1277,1729
20241007,132000,3769177058,1277,1281,1281,1276,3288
20241007,131900,3764965753,1281,1281,1281,1281,69
20241007,131800,3764877364,1281,1277,1281,1277,1038
20241007,131700,3763549686,1276,1281,1281,1276,14
20241007,131600,3763531797,1276,1282,1282,1276,3605
20241007,131500,3758910199,1282,1285,1285,1282,472
20241007,131400,3758303697,1282,1277,1283,1276,709
20241007,131300,3757397683,1277,1277,1277,1277,73
20241007,131200,3757304462,1276,1276,1276,1276,51
20241007,131100,3757239386,1282,1288,1288,1274,1672
20241007,131000,3755100161,1289,1279,1289,1279,381
20241007,130900,3754609392,1272,1293,1293,1272,2026
20241007,130800,3752019257,1294,1285,1295,1278,2225
20241007,130700,3749149468,1290,1285,1300,1285,3451
20241007,130600,3744692442,1289,1266,1309,1266,29192
20241007,130500,3706896052,1266,1266,1266,1265,285
20241007,130400,3706535396,1272,1272,1272,1272,256
20241007,130300,3706209764,1272,1272,1273,1272,1674
20241007,130200,3704080326,1273,1272,1273,1272,614
20241007,130100,3703299112,1272,1263,1272,1263,453
20241007,130000,3702723391,1268,1267,1268,1263,2031
20241007,125900,3700150616,1263,1264,1264,1260,1370
20241007,125800,3698421275,1263,1267,1267,1263,48
20241007,125700,3698360639,1263,1263,1263,1263,121
20241007,125600,3698207816,1263,1264,1264,1263,860
20241007,125500,3697121634,1265,1274,1274,1265,1945
20241007,125400,3694650069,1275,1277,1277,1275,2621
20241007,125300,3691306105,1277,1264,1277,1263,1556
20241007,125200,3689334645,1264,1254,1264,1254,5804
20241007,125100,3682026044,1252,1253,1253,1252,502
20241007,125000,3681397539,1252,1257,1257,1252,281
20241007,124900,3681044327,1251,1257,1257,1251,145
20241007,124800,3680862332,1259,1251,1259,1251,100
20241007,124700,3680736735,1251,1253,1253,1251,3033
20241007,124600,3676939855,1253,1254,1258,1253,4932
20241007,124500,3670745877,1254,1256,1256,1250,5016
20241007,124400,3664463372,1255,1255,1255,1255,1
20241007,124300,3664462117,1255,1256,1256,1255,1915
20241007,124200,3662058784,1259,1260,1260,1259,1482
20241007,124100,3660191642,1260,1256,1277,1256,10711
20241007,124000,3646642134,1255,1260,1260,1250,12809
20241007,123900,3630554857,1260,1266,1266,1260,5070
20241007,123800,3624148524,1266,1277,1277,1266,508
20241007,123700,3623499825,1263,1273,1277,1263,4539
20241007,123600,3617743675,1273,1273,1273,1272,1826
20241007,123500,3615419329,1273,1277,1281,1273,4339
20241007,123400,3609883763,1276,1276,1281,1276,1954
20241007,123300,3607387816,1276,1288,1288,1276,1803
20241007,123200,3605083494,1280,1291,1298,1280,1531
20241007,123100,3603100644,1303,1263,1307,1250,15250
20241007,123000,3583765674,1262,1270,1270,1262,39551
20241007,122900,3533848201,1270,1270,1270,1270,1996
20241007,122800,3531313281,1269,1272,1272,1269,14250
20241007,122700,3513210696,1271,1282,1282,1271,15634
20241007,122600,3493221827,1281,1281,1281,1281,87
20241007,122500,3493110380,1293,1285,1293,1278,6484
20241007,122400,3484789974,1292,1287,1294,1284,11271
20241007,122300,3470292769,1287,1288,1288,1286,6295
20241007,122200,3462195104,1286,1299,1300,1284,6725
20241007,122100,3453541554,1299,1306,1306,1299,3644
20241007,122000,3448789342,1307,1305,1307,1305,4103
20241007,121900,3443432448,1305,1309,1309,1305,11283
20241007,121800,3428695570,1305,1294,1309,1294,8390
20241007,121700,3417782161,1294,1299,1299,1293,1135
20241007,121600,3416312362,1299,1295,1300,1292,5934
20241007,121500,3408607297,1288,1287,1294,1287,4694
20241007,121400,3402540175,1287,1286,1287,1284,2036
20241007,121300,3399922468,1284,1276,1284,1275,3412
20241007,121200,3395564998,1276,1281,1281,1276,359
20241007,121100,3395106329,1280,1276,1280,1276,568
20241007,121000,3394379917,1280,1280,1280,1280,1891
20241007,120900,3391959437,1280,1284,1284,1280,29
20241007,120800,3391922313,1280,1280,1284,1280,1585
20241007,120700,3389892405,1284,1281,1285,1281,631
20241007,120600,3389081672,1275,1276,1276,1271,3843
20241007,120500,3384191063,1276,1280,1282,1270,11739
20241007,120400,3369241372,1280,1287,1287,1280,647
20241007,120300,3368413041,1280,1289,1295,1280,8554
20241007,120200,3357451477,1294,1294,1294,1294,691
20241007,120100,3356557323,1295,1297,1297,1295,5492
20241007,120000,3349434407,1296,1293,1296,1292,1098
20241007,115900,3348013069,1293,1294,1296,1289,6831
20241007,115800,3339172026,1294,1282,1294,1278,6693
20241007,115700,3330552786,1282,1280,1282,1278,955
20241007,115600,3329328753,1278,1276,1278,1276,407
20241007,115500,3328809377,1276,1271,1276,1271,353
20241007,115400,3328360102,1276,1276,1276,1270,1865
20241007,115300,3325988432,1270,1269,1271,1269,3626
20241007,115200,3321383471,1269,1270,1270,1269,8148
20241007,115100,3311035839,1270,1274,1274,1270,7394
20241007,115000,3301641784,1277,1277,1278,1277,1750
20241007,114900,3299405753,1277,1272,1277,1272,867
20241007,114800,3298299359,1272,1273,1273,1272,4135
20241007,114700,3293037795,1273,1278,1280,1272,10223
20241007,114600,3279999490,1279,1285,1285,1279,3334
20241007,114500,3275730246,1285,1293,1294,1285,2355
20241007,114400,3272699402,1287,1293,1294,1287,1076
20241007,114300,3271308529,1293,1287,1293,1281,15787
20241007,114200,3251053454,1287,1287,1287,1280,1295
20241007,114100,3249388036,1287,1287,1288,1280,9141
20241007,114000,3237648784,1288,1297,1297,1287,11982
20241007,113900,3222143162,1297,1301,1301,1297,15126
20241007,113800,3202489435,1301,1304,1304,1301,2631
20241007,113700,3199066294,1306,1306,1306,1300,5148
20241007,113600,3192369172,1310,1311,1311,1300,3964
20241007,113500,3187202495,1312,1318,1318,1312,1401
20241007,113400,3185360347,1318,1318,1319,1318,2365
20241007,113300,3182243222,1317,1317,1317,1317,3009
20241007,113200,3178280369,1312,1311,1312,1311,560
20241007,113100,3177546197,1311,1319,1319,1311,922
20241007,113000,3176330983,1319,1319,1319,1310,2160
20241007,112900,3173491965,1319,1314,1320,1313,1909
20241007,112800,3170972958,1313,1318,1318,1312,6019
20241007,112700,3163044587,1319,1320,1320,1318,12629
20241007,112600,3146386993,1320,1320,1320,1319,3776
20241007,112500,3141402696,1320,1320,1323,1320,7040
20241007,112400,3132095334,1323,1323,1323,1317,2226
20241007,112300,3129155127,1323,1318,1326,1315,11238
20241007,112200,3114306956,1319,1316,1319,1315,2514
20241007,112100,3110997122,1315,1311,1315,1311,2124
20241007,112000,3108207007,1311,1307,1311,1307,3002
20241007,111900,3104277693,1306,1307,1307,1302,919
20241007,111800,3103079443,1303,1303,1307,1302,4660
20241007,111700,3097000810,1302,1306,1309,1302,4148
20241007,111600,3091589715,1308,1310,1310,1305,1132
20241007,111500,3090110015,1311,1311,1312,1302,301
20241007,111400,3089716119,1302,1301,1312,1301,13480
20241007,111300,3072138927,1308,1301,1309,1300,27003
20241007,111200,3037031452,1301,1314,1315,1300,15298
20241007,111100,3017014347,1314,1315,1316,1314,1147
20241007,111000,3015506471,1316,1320,1323,1314,25776
20241007,110900,2981482618,1321,1315,1321,1311,18835
20241007,110800,2956663544,1312,1307,1318,1306,5860
20241007,110700,2948992389,1310,1305,1311,1305,3073
20241007,110600,2944975411,1302,1305,1306,1301,4318
20241007,110500,2939355433,1301,1300,1320,1300,9079
20241007,110400,2927466937,1300,1316,1316,1300,24612
20241007,110300,2895367959,1316,1314,1316,1313,1580
20241007,110200,2893291077,1308,1307,1315,1306,5268
20241007,110100,2886399913,1308,1309,1309,1308,2515
20241007,110000,2883109588,1309,1321,1325,1309,9334
20241007,105900,2870830368,1321,1306,1322,1305,9747
20241007,105800,2858062908,1307,1311,1315,1307,8347
20241007,105700,2847142992,1315,1313,1315,1308,13732
20241007,105600,2829161904,1313,1313,1313,1311,4863
20241007,105500,2822781656,1312,1318,1318,1312,5964
20241007,105400,2814934470,1318,1326,1328,1318,5831
20241007,105300,2807226488,1327,1325,1333,1318,11566
20241007,105200,2791845726,1325,1327,1327,1317,2663
20241007,105100,2788332354,1327,1330,1333,1317,8074
20241007,105000,2777617519,1331,1323,1331,1311,17562
20241007,104900,2754436812,1322,1331,1335,1321,13591
20241007,104800,2736398995,1331,1315,1343,1311,44755
20241007,104700,2676802939,1315,1315,1321,1310,28259
20241007,104600,2639672944,1311,1320,1321,1311,19466
20241007,104500,2614089250,1321,1320,1323,1316,6096
20241007,104400,2606054094,1324,1317,1331,1316,7745
20241007,104300,2595827882,1320,1325,1325,1316,12256
20241007,104200,2579620067,1325,1323,1341,1322,25084
20241007,104100,2546250601,1323,1322,1325,1302,34136
20241007,104000,2501443219,1314,1334,1334,1300,77610
20241007,103900,2398941201,1334,1336,1343,1333,19887
20241007,103800,2372328039,1343,1335,1353,1329,29218
20241007,103700,2333100912,1335,1340,1347,1327,23839
20241007,103600,2301285748,1342,1331,1363,1322,62301
20241007,103500,2217398723,1327,1337,1337,1325,36271
20241007,103400,2169156436,1337,1338,1355,1326,58059
20241007,103300,2091389890,1338,1365,1365,1337,48794
20241007,103200,2025560306,1366,1383,1386,1365,35707
20241007,103100,1976340723,1383,1384,1386,1380,30642
20241007,103000,1933977035,1383,1400,1400,1383,84568
20241007,102900,1816663930,1400,1388,1402,1387,71653
20241007,102800,1717043147,1388,1402,1403,1388,72481
20241007,102700,1615935493,1403,1396,1424,1394,130402
20241007,102600,1432352423,1396,1416,1420,1386,140421
20241007,102500,1236467946,1414,1385,1434,1377,275414
20241007,102400,849365722,1385,1385,1385,1385,0
20241007,102300,849365722,1385,1306,1385,1306,155159
20241007,102200,641598428,1310,1240,1317,1239,147772
20241007,102100,451081572,1240,1253,1259,1221,41135
20241007,102000,399799271,1250,1260,1283,1245,135034
20241007,101900,229453984,1253,1253,1253,1253,0
20241007,101800,229453984,1253,1246,1253,1246,17374
20241007,101700,207740525,1246,1244,1247,1235,5227
20241007,101600,201239533,1236,1227,1250,1219,29428
20241007,101500,164832872,1220,1212,1229,1212,3446
20241007,101400,160628788,1208,1194,1215,1194,18351
20241007,101300,138550799,1198,1200,1200,1198,834
20241007,101200,137550699,1200,1192,1200,1192,3108
20241007,101100,133827244,1190,1183,1190,1183,6127
20241007,101000,126562919,1183,1183,1183,1182,16
20241007,100900,126543996,1183,1183,1183,1183,0
20241007,100800,126543996,1183,1183,1183,1183,300
20241007,100700,126189096,1183,1183,1183,1183,28
20241007,100600,126155972,1180,1175,1183,1175,11357
20241007,100500,112770008,1176,1176,1176,1176,4
20241007,100400,112765304,1176,1175,1176,1175,500
20241007,100300,112177404,1174,1174,1175,1174,224
20241007,100200,111914264,1175,1175,1175,1175,0
20241007,100100,111914264,1175,1175,1175,1175,680
20241007,100000,111115264,1169,1175,1175,1169,2
20241007,095900,111112920,1175,1174,1175,1174,27
20241007,095800,111081215,1175,1175,1175,1175,8
20241007,095700,111071815,1166,1167,1167,1165,1284
20241007,095600,109574752,1168,1169,1169,1168,1145
20241007,095500,108236259,1169,1172,1172,1169,140
20241007,095400,108072390,1176,1176,1176,1176,0
20241007,095300,108072390,1176,1176,1176,1176,1
20241007,095200,108071214,1176,1176,1176,1176,3
20241007,095100,108067686,1176,1171,1176,1171,18
20241007,095000,108046588,1176,1173,1176,1173,3
20241007,094900,108043063,1176,1176,1176,1175,681
20241007,094800,107242878,1176,1169,1176,1165,78
20241007,094700,107151957,1171,1176,1176,1171,9
20241007,094600,107141408,1176,1177,1177,1168,2277
20241007,094500,104477968,1170,1170,1170,1170,2179
20241007,094400,101928538,1170,1170,1170,1170,47
20241007,094300,101873548,1170,1177,1177,1170,284
20241007,094200,101539521,1177,1177,1177,1177,0
20241007,094100,101539521,1177,1176,1177,1173,325
20241007,094000,101157024,1176,1168,1177,1165,2995
20241007,093900,97660561,1168,1162,1168,1162,5389
20241007,093800,91371297,1164,1167,1168,1164,26
20241007,093700,91341023,1167,1165,1167,1162,903
20241007,093600,90290907,1168,1168,1168,1168,101
20241007,093500,90172939,1168,1170,1177,1165,758
20241007,093400,89286439,1170,1170,1170,1170,139
20241007,093300,89123809,1162,1165,1170,1162,154
20241007,093200,88944370,1165,1165,1165,1165,6
20241007,093100,88937380,1165,1165,1165,1165,6
20241007,093000,88930390,1165,1162,1168,1162,692
20241007,092900,88124395,1162,1154,1162,1154,2942
20241007,092800,84725006,1154,1157,1157,1154,527
20241007,092700,84115573,1157,1157,1157,1157,501
20241007,092600,83535916,1157,1169,1169,1156,1202
20241007,092500,82133295,1169,1177,1177,1161,4484
20241007,092400,76906587,1168,1166,1177,1165,1330
20241007,092300,75355769,1179,1175,1180,1165,538
20241007,092200,74722271,1181,1180,1181,1160,357
20241007,092100,74301060,1172,1175,1181,1153,2472
20241007,092000,71404025,1182,1180,1182,1179,1695
20241007,091900,69405278,1180,1175,1180,1175,327
20241007,091800,69019543,1180,1177,1180,1177,19
20241007,091700,68997158,1178,1179,1180,1178,329
20241007,091600,68609250,1180,1179,1180,1170,3995
20241007,091500,63926013,1179,1179,1179,1170,5531
20241007,091400,57419262,1179,1178,1180,1172,1218
20241007,091300,55986641,1178,1172,1180,1172,2294
20241007,091200,53295564,1172,1166,1173,1165,4060
20241007,091100,48557724,1166,1165,1167,1165,2228
20241007,091000,45961770,1166,1167,1167,1153,1233
20241007,090900,44524720,1168,1165,1169,1150,1863
20241007,090800,42350579,1165,1150,1165,1149,1295
20241007,090700,40860384,1147,1145,1147,1145,3786
20241007,090600,36519578,1140,1142,1146,1139,5672
20241007,090500,30051883,1146,1145,1146,1142,1306
20241007,090400,28556767,1146,1132,1146,1132,1206
20241007,090300,27182321,1132,1134,1134,1132,1653
20241007,090200,25310199,1135,1140,1140,1118,7474
20241007,090100,16898080,1140,1139,1147,1139,2430
20241007,090000,14127947,1140,1140,1147,1140,12289
Reference in New Issue Copy Permalink