ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060590/min/candle-20241008.csv

653 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
20241008,195000,4961447390,7700,7700,7700,7700,2139
20241008,194900,4961447390,7700,7700,7700,7700,0
20241008,194800,4961447390,7700,7700,7700,7700,0
20241008,194700,4961447390,7700,7700,7700,7700,0
20241008,194600,4961447390,7700,7700,7700,7700,0
20241008,194500,4961447390,7700,7700,7700,7700,0
20241008,194400,4961447390,7700,7700,7700,7700,0
20241008,194300,4961447390,7700,7700,7700,7700,0
20241008,194200,4961447390,7700,7700,7700,7700,0
20241008,194100,4961447390,7700,7700,7700,7700,0
20241008,194000,4961447390,7700,7700,7700,7700,0
20241008,193900,4961447390,7700,7700,7700,7700,0
20241008,193800,4961447390,7700,7700,7700,7700,0
20241008,193700,4961447390,7700,7700,7700,7700,0
20241008,193600,4961447390,7700,7700,7700,7700,0
20241008,193500,4961447390,7700,7700,7700,7700,0
20241008,193400,4961447390,7700,7700,7700,7700,0
20241008,193300,4961447390,7700,7700,7700,7700,0
20241008,193200,4961447390,7700,7700,7700,7700,0
20241008,193100,4961447390,7700,7700,7700,7700,0
20241008,193000,4961447390,7700,7700,7700,7700,0
20241008,192900,4961447390,7700,7700,7700,7700,0
20241008,192800,4961447390,7700,7700,7700,7700,0
20241008,192700,4961447390,7700,7700,7700,7700,0
20241008,192600,4961447390,7700,7700,7700,7700,0
20241008,192500,4961447390,7700,7700,7700,7700,0
20241008,192400,4961447390,7700,7700,7700,7700,0
20241008,192300,4961447390,7700,7700,7700,7700,0
20241008,192200,4961447390,7700,7700,7700,7700,0
20241008,192100,4961447390,7700,7700,7700,7700,0
20241008,192000,4961447390,7700,7700,7700,7700,2139
20241008,191900,4961447390,7700,7700,7700,7700,0
20241008,191800,4961447390,7700,7700,7700,7700,0
20241008,191700,4961447390,7700,7700,7700,7700,0
20241008,191600,4961447390,7700,7700,7700,7700,0
20241008,191500,4961447390,7700,7700,7700,7700,0
20241008,191400,4961447390,7700,7700,7700,7700,0
20241008,191300,4961447390,7700,7700,7700,7700,0
20241008,191200,4961447390,7700,7700,7700,7700,0
20241008,191100,4961447390,7700,7700,7700,7700,0
20241008,191000,4961447390,7700,7700,7700,7700,0
20241008,190900,4961447390,7700,7700,7700,7700,0
20241008,190800,4961447390,7700,7700,7700,7700,0
20241008,190700,4961447390,7700,7700,7700,7700,0
20241008,190600,4961447390,7700,7700,7700,7700,0
20241008,190500,4961447390,7700,7700,7700,7700,0
20241008,190400,4961447390,7700,7700,7700,7700,0
20241008,190300,4961447390,7700,7700,7700,7700,0
20241008,190200,4961447390,7700,7700,7700,7700,0
20241008,190100,4961447390,7700,7700,7700,7700,0
20241008,190000,4961447390,7700,7700,7700,7700,0
20241008,185900,4961447390,7700,7700,7700,7700,0
20241008,185800,4961447390,7700,7700,7700,7700,0
20241008,185700,4961447390,7700,7700,7700,7700,0
20241008,185600,4961447390,7700,7700,7700,7700,0
20241008,185500,4961447390,7700,7700,7700,7700,0
20241008,185400,4961447390,7700,7700,7700,7700,0
20241008,185300,4961447390,7700,7700,7700,7700,0
20241008,185200,4961447390,7700,7700,7700,7700,0
20241008,185100,4961447390,7700,7700,7700,7700,0
20241008,185000,4961447390,7700,7700,7700,7700,2139
20241008,184900,4961447390,7700,7700,7700,7700,0
20241008,184800,4961447390,7700,7700,7700,7700,0
20241008,184700,4961447390,7700,7700,7700,7700,0
20241008,184600,4961447390,7700,7700,7700,7700,0
20241008,184500,4961447390,7700,7700,7700,7700,0
20241008,184400,4961447390,7700,7700,7700,7700,0
20241008,184300,4961447390,7700,7700,7700,7700,0
20241008,184200,4961447390,7700,7700,7700,7700,0
20241008,184100,4961447390,7700,7700,7700,7700,0
20241008,184000,4961447390,7700,7700,7700,7700,0
20241008,183900,4961447390,7700,7700,7700,7700,0
20241008,183800,4961447390,7700,7700,7700,7700,0
20241008,183700,4961447390,7700,7700,7700,7700,0
20241008,183600,4961447390,7700,7700,7700,7700,0
20241008,183500,4961447390,7700,7700,7700,7700,0
20241008,183400,4961447390,7700,7700,7700,7700,0
20241008,183300,4961447390,7700,7700,7700,7700,0
20241008,183200,4961447390,7700,7700,7700,7700,0
20241008,183100,4961447390,7700,7700,7700,7700,0
20241008,183000,4961447390,7700,7700,7700,7700,0
20241008,182900,4961447390,7700,7700,7700,7700,0
20241008,182800,4961447390,7700,7700,7700,7700,0
20241008,182700,4961447390,7700,7700,7700,7700,0
20241008,182600,4961447390,7700,7700,7700,7700,0
20241008,182500,4961447390,7700,7700,7700,7700,0
20241008,182400,4961447390,7700,7700,7700,7700,0
20241008,182300,4961447390,7700,7700,7700,7700,0
20241008,182200,4961447390,7700,7700,7700,7700,0
20241008,182100,4961447390,7700,7700,7700,7700,0
20241008,182000,4961447390,7700,7700,7700,7700,2139
20241008,181900,4961447390,7700,7700,7700,7700,0
20241008,181800,4961447390,7700,7700,7700,7700,0
20241008,181700,4961447390,7700,7700,7700,7700,0
20241008,181600,4961447390,7700,7700,7700,7700,0
20241008,181500,4961447390,7700,7700,7700,7700,0
20241008,181400,4961447390,7700,7700,7700,7700,0
20241008,181300,4961447390,7700,7700,7700,7700,0
20241008,181200,4961447390,7700,7700,7700,7700,0
20241008,181100,4961447390,7700,7700,7700,7700,0
20241008,181000,4961447390,7700,7700,7700,7700,0
20241008,180900,4961447390,7700,7700,7700,7700,0
20241008,180800,4961447390,7700,7700,7700,7700,0
20241008,180700,4961447390,7700,7700,7700,7700,0
20241008,180600,4961447390,7700,7700,7700,7700,0
20241008,180500,4961447390,7700,7700,7700,7700,0
20241008,180400,4961447390,7700,7700,7700,7700,0
20241008,180300,4961447390,7700,7700,7700,7700,0
20241008,180200,4961447390,7700,7700,7700,7700,0
20241008,180100,4961447390,7700,7700,7700,7700,0
20241008,180000,4961447390,7700,7700,7700,7700,0
20241008,175900,4961447390,7700,7700,7700,7700,0
20241008,175800,4961447390,7700,7700,7700,7700,0
20241008,175700,4961447390,7700,7700,7700,7700,0
20241008,175600,4961447390,7700,7700,7700,7700,0
20241008,175500,4961447390,7700,7700,7700,7700,0
20241008,175400,4961447390,7700,7700,7700,7700,0
20241008,175300,4961447390,7700,7700,7700,7700,0
20241008,175200,4961447390,7700,7700,7700,7700,0
20241008,175100,4961447390,7700,7700,7700,7700,0
20241008,175000,4961447390,7700,7700,7700,7700,2139
20241008,174900,4961447390,7700,7700,7700,7700,0
20241008,174800,4961447390,7700,7700,7700,7700,0
20241008,174700,4961447390,7700,7700,7700,7700,0
20241008,174600,4961447390,7700,7700,7700,7700,0
20241008,174500,4961447390,7700,7700,7700,7700,0
20241008,174400,4961447390,7700,7700,7700,7700,0
20241008,174300,4961447390,7700,7700,7700,7700,0
20241008,174200,4961447390,7700,7700,7700,7700,0
20241008,174100,4961447390,7700,7700,7700,7700,0
20241008,174000,4961447390,7700,7700,7700,7700,0
20241008,173900,4961447390,7700,7700,7700,7700,0
20241008,173800,4961447390,7700,7700,7700,7700,0
20241008,173700,4961447390,7700,7700,7700,7700,0
20241008,173600,4961447390,7700,7700,7700,7700,0
20241008,173500,4961447390,7700,7700,7700,7700,0
20241008,173400,4961447390,7700,7700,7700,7700,0
20241008,173300,4961447390,7700,7700,7700,7700,0
20241008,173200,4961447390,7700,7700,7700,7700,0
20241008,173100,4961447390,7700,7700,7700,7700,0
20241008,173000,4961447390,7700,7700,7700,7700,0
20241008,172900,4961447390,7700,7700,7700,7700,0
20241008,172800,4961447390,7700,7700,7700,7700,0
20241008,172700,4961447390,7700,7700,7700,7700,0
20241008,172600,4961447390,7700,7700,7700,7700,0
20241008,172500,4961447390,7700,7700,7700,7700,0
20241008,172400,4961447390,7700,7700,7700,7700,0
20241008,172300,4961447390,7700,7700,7700,7700,0
20241008,172200,4961447390,7700,7700,7700,7700,0
20241008,172100,4961447390,7700,7700,7700,7700,0
20241008,172000,4961447390,7700,7700,7700,7700,2139
20241008,171900,4961447390,7700,7700,7700,7700,0
20241008,171800,4961447390,7700,7700,7700,7700,0
20241008,171700,4961447390,7700,7700,7700,7700,0
20241008,171600,4961447390,7700,7700,7700,7700,0
20241008,171500,4961447390,7700,7700,7700,7700,0
20241008,171400,4961447390,7700,7700,7700,7700,0
20241008,171300,4961447390,7700,7700,7700,7700,0
20241008,171200,4961447390,7700,7700,7700,7700,0
20241008,171100,4961447390,7700,7700,7700,7700,0
20241008,171000,4961447390,7700,7700,7700,7700,0
20241008,170900,4961447390,7700,7700,7700,7700,0
20241008,170800,4961447390,7700,7700,7700,7700,0
20241008,170700,4961447390,7700,7700,7700,7700,0
20241008,170600,4961447390,7700,7700,7700,7700,0
20241008,170500,4961447390,7700,7700,7700,7700,0
20241008,170400,4961447390,7700,7700,7700,7700,0
20241008,170300,4961447390,7700,7700,7700,7700,0
20241008,170200,4961447390,7700,7700,7700,7700,0
20241008,170100,4961447390,7700,7700,7700,7700,0
20241008,170000,4961447390,7700,7700,7700,7700,0
20241008,165900,4961447390,7700,7700,7700,7700,0
20241008,165800,4961447390,7700,7700,7700,7700,0
20241008,165700,4961447390,7700,7700,7700,7700,0
20241008,165600,4961447390,7700,7700,7700,7700,0
20241008,165500,4961447390,7700,7700,7700,7700,0
20241008,165400,4961447390,7700,7700,7700,7700,0
20241008,165300,4961447390,7700,7700,7700,7700,0
20241008,165200,4961447390,7700,7700,7700,7700,0
20241008,165100,4961447390,7700,7700,7700,7700,0
20241008,165000,4961447390,7700,7700,7700,7700,2139
20241008,164900,4961447390,7700,7700,7700,7700,0
20241008,164800,4961447390,7700,7700,7700,7700,0
20241008,164700,4961447390,7700,7700,7700,7700,0
20241008,164600,4961447390,7700,7700,7700,7700,0
20241008,164500,4961447390,7700,7700,7700,7700,0
20241008,164400,4961447390,7700,7700,7700,7700,0
20241008,164300,4961447390,7700,7700,7700,7700,0
20241008,164200,4961447390,7700,7700,7700,7700,0
20241008,164100,4961447390,7700,7700,7700,7700,0
20241008,164000,4961447390,7700,7700,7700,7700,0
20241008,163900,4961447390,7700,7700,7700,7700,0
20241008,163800,4961447390,7700,7700,7700,7700,0
20241008,163700,4961447390,7700,7700,7700,7700,0
20241008,163600,4961447390,7700,7700,7700,7700,0
20241008,163500,4961447390,7700,7700,7700,7700,0
20241008,163400,4961447390,7700,7700,7700,7700,0
20241008,163300,4961447390,7700,7700,7700,7700,0
20241008,163200,4961447390,7700,7700,7700,7700,0
20241008,163100,4961447390,7700,7700,7700,7700,0
20241008,163000,4961447390,7700,7700,7700,7700,0
20241008,162900,4961447390,7700,7700,7700,7700,0
20241008,162800,4961447390,7700,7700,7700,7700,0
20241008,162700,4961447390,7700,7700,7700,7700,0
20241008,162600,4961447390,7700,7700,7700,7700,0
20241008,162500,4961447390,7700,7700,7700,7700,0
20241008,162400,4961447390,7700,7700,7700,7700,0
20241008,162300,4961447390,7700,7700,7700,7700,0
20241008,162200,4961447390,7700,7700,7700,7700,0
20241008,162100,4961447390,7700,7700,7700,7700,0
20241008,162000,4961447390,7700,7700,7700,7700,2139
20241008,161900,4961447390,7700,7700,7700,7700,0
20241008,161800,4961447390,7700,7700,7700,7700,0
20241008,161700,4961447390,7700,7700,7700,7700,0
20241008,161600,4961447390,7700,7700,7700,7700,0
20241008,161500,4961447390,7700,7700,7700,7700,0
20241008,161400,4961447390,7700,7700,7700,7700,0
20241008,161300,4961447390,7700,7700,7700,7700,0
20241008,161200,4961447390,7700,7700,7700,7700,0
20241008,161100,4961447390,7700,7700,7700,7700,0
20241008,161000,4961447390,7700,7700,7700,7700,0
20241008,160900,4961447390,7700,7700,7700,7700,0
20241008,160800,4961447390,7700,7700,7700,7700,0
20241008,160700,4961447390,7700,7700,7700,7700,0
20241008,160600,4961447390,7700,7700,7700,7700,0
20241008,160500,4961447390,7700,7700,7700,7700,0
20241008,160400,4961447390,7700,7700,7700,7700,0
20241008,160300,4961447390,7700,7700,7700,7700,0
20241008,160200,4961447390,7700,7700,7700,7700,0
20241008,160100,4961447390,7700,7700,7700,7700,0
20241008,160000,4961447390,7700,7700,7700,7700,0
20241008,155900,4961447390,7700,7700,7700,7700,0
20241008,155800,4961447390,7700,7700,7700,7700,0
20241008,155700,4961447390,7700,7700,7700,7700,0
20241008,155600,4961447390,7700,7700,7700,7700,0
20241008,155500,4961447390,7700,7700,7700,7700,0
20241008,155400,4961447390,7700,7700,7700,7700,0
20241008,155300,4961447390,7700,7700,7700,7700,0
20241008,155200,4961447390,7700,7700,7700,7700,0
20241008,155100,4961447390,7700,7700,7700,7700,0
20241008,155000,4961447390,7700,7700,7700,7700,2139
20241008,154900,4961447390,7700,7700,7700,7700,0
20241008,154800,4961447390,7700,7700,7700,7700,0
20241008,154700,4961447390,7700,7700,7700,7700,0
20241008,154600,4961447390,7700,7700,7700,7700,0
20241008,154500,4961447390,7700,7700,7700,7700,0
20241008,154400,4961447390,7700,7700,7700,7700,0
20241008,154300,4961447390,7700,7700,7700,7700,0
20241008,154200,4961447390,7700,7700,7700,7700,0
20241008,154100,4961447390,7700,7700,7700,7700,0
20241008,154000,4961447390,7700,7700,7700,7700,0
20241008,153900,4961447390,7700,7700,7700,7700,0
20241008,153800,4961447390,7700,7700,7700,7700,0
20241008,153700,4961447390,7700,7700,7700,7700,0
20241008,153600,4961447390,7700,7700,7700,7700,0
20241008,153500,4961447390,7700,7700,7700,7700,0
20241008,153400,4961447390,7700,7700,7700,7700,0
20241008,153300,4961447390,7700,7700,7700,7700,0
20241008,153200,4961447390,7700,7700,7700,7700,0
20241008,153100,4961447390,7700,7700,7700,7700,0
20241008,153000,4961447390,7700,7700,7700,7700,2139
20241008,152900,4944977090,7660,7660,7660,7660,0
20241008,152800,4944977090,7660,7660,7660,7660,0
20241008,152700,4944977090,7660,7660,7660,7660,0
20241008,152600,4944977090,7660,7660,7660,7660,0
20241008,152500,4944977090,7660,7660,7660,7660,0
20241008,152400,4944977090,7660,7660,7660,7660,0
20241008,152300,4944977090,7660,7660,7660,7660,0
20241008,152200,4944977090,7660,7660,7660,7660,0
20241008,152100,4944977090,7660,7660,7660,7660,0
20241008,152000,4944977090,7660,7660,7660,7660,0
20241008,151900,4944977090,7660,7670,7670,7660,246
20241008,151800,4943090310,7670,7650,7670,7650,1332
20241008,151700,4932888840,7660,7660,7660,7660,250
20241008,151600,4930973840,7660,7660,7660,7640,2646
20241008,151500,4910729110,7670,7670,7670,7670,262
20241008,151400,4908719570,7670,7680,7680,7670,1296
20241008,151300,4898778910,7680,7690,7690,7680,2473
20241008,151200,4879786250,7690,7690,7690,7690,145
20241008,151100,4878671200,7690,7690,7690,7680,308
20241008,151000,4876304800,7690,7700,7700,7680,900
20241008,150900,4869385470,7690,7700,7700,7690,178
20241008,150800,4868015960,7700,7710,7710,7700,160
20241008,150700,4866783290,7710,7710,7710,7710,10
20241008,150600,4866706190,7700,7700,7730,7700,172
20241008,150500,4865380330,7700,7700,7720,7690,1463
20241008,150400,4854128070,7690,7690,7700,7690,1447
20241008,150300,4842998860,7700,7700,7700,7690,237
20241008,150200,4841173980,7700,7700,7700,7700,321
20241008,150100,4838702280,7700,7720,7730,7700,355
20241008,150000,4835962420,7720,7700,7720,7700,67
20241008,145900,4835445480,7690,7700,7700,7690,255
20241008,145800,4833484460,7700,7700,7700,7690,551
20241008,145700,4829241830,7700,7710,7710,7700,23
20241008,145600,4829064720,7710,7720,7720,7710,10
20241008,145500,4828987600,7690,7720,7720,7690,214
20241008,145400,4827340040,7720,7700,7730,7700,23
20241008,145300,4827162790,7700,7730,7730,7700,19
20241008,145200,4827016460,7730,7730,7730,7710,12
20241008,145100,4826923900,7730,7730,7730,7730,2
20241008,145000,4826908440,7730,7730,7730,7700,480
20241008,144900,4823212380,7700,7720,7720,7700,380
20241008,144800,4820286320,7720,7740,7800,7720,648
20241008,144700,4815259900,7720,7740,7740,7690,863
20241008,144600,4808619440,7740,7740,7740,7740,11
20241008,144500,4808534300,7690,7690,7690,7690,0
20241008,144400,4808534300,7690,7700,7700,7690,646
20241008,144300,4803562190,7700,7710,7710,7700,450
20241008,144200,4800094450,7730,7730,7730,7730,1
20241008,144100,4800086720,7730,7730,7740,7730,151
20241008,144000,4798919480,7740,7740,7740,7730,110
20241008,143900,4798069040,7730,7740,7750,7730,665
20241008,143800,4792920330,7750,7730,7750,7720,243
20241008,143700,4791043060,7730,7700,7730,7700,898
20241008,143600,4784121760,7700,7690,7700,7690,149
20241008,143500,4782974950,7680,7680,7680,7680,1
20241008,143400,4782967270,7680,7680,7680,7680,0
20241008,143300,4782967270,7680,7690,7690,7680,345
20241008,143200,4780316320,7690,7690,7690,7690,79
20241008,143100,4779708810,7690,7690,7690,7690,0
20241008,143000,4779708810,7690,7690,7690,7690,142
20241008,142900,4778616830,7710,7680,7710,7660,614
20241008,142800,4773905590,7680,7700,7710,7680,1943
20241008,142700,4758978800,7700,7700,7700,7700,4
20241008,142600,4758948000,7690,7690,7690,7690,1
20241008,142500,4758940310,7690,7690,7690,7690,207
20241008,142400,4757348480,7700,7690,7700,7690,54
20241008,142300,4756933180,7690,7690,7700,7690,974
20241008,142200,4749442780,7690,7700,7700,7690,52
20241008,142100,4749042440,7720,7720,7720,7720,1
20241008,142000,4749034720,7720,7720,7720,7720,1
20241008,141900,4749027000,7690,7680,7710,7680,186
20241008,141800,4747596520,7680,7720,7720,7680,3883
20241008,141700,4717704740,7720,7720,7720,7720,0
20241008,141600,4717704740,7720,7720,7720,7720,13
20241008,141500,4717604380,7710,7710,7710,7710,0
20241008,141400,4717604380,7710,7730,7730,7710,326
20241008,141300,4715090440,7710,7710,7710,7710,228
20241008,141200,4713332560,7710,7710,7710,7710,472
20241008,141100,4709693440,7720,7740,7740,7720,1996
20241008,141000,4694272010,7740,7740,7740,7740,13
20241008,140900,4694171390,7730,7730,7730,7730,0
20241008,140800,4694171390,7730,7730,7730,7730,62
20241008,140700,4693692130,7730,7750,7750,7730,439
20241008,140600,4690294660,7730,7750,7750,7730,14
20241008,140500,4690186240,7750,7750,7750,7750,1
20241008,140400,4690178490,7730,7730,7730,7730,67
20241008,140300,4689660580,7750,7750,7750,7750,351
20241008,140200,4686940330,7750,7750,7750,7750,1
20241008,140100,4686932580,7720,7720,7720,7720,0
20241008,140000,4686932580,7720,7730,7730,7720,350
20241008,135900,4684228080,7730,7730,7730,7730,168
20241008,135800,4682929440,7730,7740,7740,7730,120
20241008,135700,4682000830,7740,7780,7780,7740,51
20241008,135600,4681605350,7750,7730,7750,7730,1028
20241008,135500,4673650990,7730,7720,7740,7710,336
20241008,135400,4671055820,7740,7710,7740,7710,133
20241008,135300,4670026940,7710,7710,7710,7710,298
20241008,135200,4667729360,7710,7710,7710,7710,1690
20241008,135100,4654699460,7710,7720,7750,7710,3062
20241008,135000,4631068980,7720,7720,7750,7720,1261
20241008,134900,4621332670,7730,7770,7770,7730,7099
20241008,134800,4566327720,7770,7760,7770,7760,605
20241008,134700,4561631870,7780,7770,7780,7760,246
20241008,134600,4559719420,7770,7770,7770,7770,28
20241008,134500,4559501860,7790,7770,7790,7770,51
20241008,134400,4559105570,7790,7790,7790,7780,120
20241008,134300,4558171770,7780,7770,7780,7760,740
20241008,134200,4552421970,7760,7770,7770,7760,928
20241008,134100,4545214900,7790,7780,7790,7770,123
20241008,134000,4544258720,7770,7770,7770,7770,68
20241008,133900,4543730360,7760,7780,7800,7760,1257
20241008,133800,4533962310,7780,7770,7780,7770,357
20241008,133700,4531185850,7770,7780,7780,7770,500
20241008,133600,4527300720,7800,7780,7800,7780,1236
20241008,133500,4517678730,7780,7780,7800,7780,668
20241008,133400,4512481150,7760,7770,7770,7760,658
20241008,133300,4507373960,7780,7780,7780,7780,11
20241008,133200,4507288380,7780,7810,7840,7780,1909
20241008,133100,4492389700,7810,7770,7810,7760,5666
20241008,133000,4448279880,7760,7760,7780,7760,114
20241008,132900,4447395200,7760,7770,7790,7760,583
20241008,132800,4442868250,7770,7770,7780,7770,1420
20241008,132700,4431831730,7770,7770,7770,7770,454
20241008,132600,4428304150,7770,7790,7790,7770,508
20241008,132500,4424356490,7800,7770,7800,7770,208
20241008,132400,4422740280,7760,7790,7790,7750,4310
20241008,132300,4389300110,7790,7790,7790,7790,105
20241008,132200,4388482160,7770,7770,7800,7770,2995
20241008,132100,4365193800,7760,7780,7800,7760,1216
20241008,132000,4355745270,7780,7780,7820,7760,2891
20241008,131900,4333219420,7780,7770,7810,7760,3272
20241008,131800,4307811990,7770,7800,7810,7770,6024
20241008,131700,4260993060,7770,7840,7840,7770,5344
20241008,131600,4219315910,7820,7830,7860,7810,638
20241008,131500,4214329440,7830,7800,7940,7800,3467
20241008,131400,4187093830,7850,7810,7850,7800,2867
20241008,131300,4164684120,7810,7810,7850,7810,1887
20241008,131200,4149946610,7810,7850,7870,7810,2477
20241008,131100,4130571590,7810,7880,7880,7810,9179
20241008,131000,4058706510,7850,7890,7890,7850,70
20241008,130900,4058156930,7890,7890,7890,7840,20
20241008,130800,4057999850,7890,7840,7900,7840,1283
20241008,130700,4047905770,7830,7850,7850,7830,2428
20241008,130600,4028869850,7880,7920,7920,7850,5229
20241008,130500,3987744480,7900,7940,7960,7900,1938
20241008,130400,3972381470,7930,7930,7950,7930,1194
20241008,130300,3962904810,7920,7930,7960,7920,4533
20241008,130200,3926922420,7930,7920,7960,7910,6425
20241008,130100,3875979370,7920,7850,7920,7850,3062
20241008,130000,3851782010,7900,7900,7900,7840,5139
20241008,125900,3811323060,7900,7880,7920,7830,2822
20241008,125800,3789051690,7880,7880,7900,7830,3923
20241008,125700,3758234390,7840,7910,8050,7830,16240
20241008,125600,3629287390,7920,7890,7930,7870,5268
20241008,125500,3587668230,7900,7880,7920,7870,2672
20241008,125400,3566560710,7880,7910,7910,7840,2749
20241008,125300,3544911230,7890,7800,7980,7790,13280
20241008,125200,3440166890,7800,7800,7840,7790,3995
20241008,125100,3408963590,7810,7850,7880,7750,18871
20241008,125000,3261831470,7850,7850,7890,7810,11461
20241008,124900,3172058380,7850,7920,8000,7830,34782
20241008,124800,2897647330,7920,8170,8200,7900,51255
20241008,124700,2486166080,8170,8200,8330,8150,108498
20241008,124600,1592343530,8190,8190,8190,8190,0
20241008,124500,1592343530,8190,7940,8190,7940,59530
20241008,124400,1112155040,7940,7930,7950,7890,2984
20241008,124300,1088463320,7930,7880,7950,7870,16909
20241008,124200,954594890,7870,7870,7870,7870,127
20241008,124100,953595400,7850,7840,7860,7840,1913
20241008,124000,938578790,7830,7800,7830,7800,52
20241008,123900,938172350,7800,7800,7800,7800,0
20241008,123800,938172350,7800,7800,7800,7800,0
20241008,123700,938172350,7800,7800,7800,7800,0
20241008,123600,938172350,7800,7800,7800,7800,0
20241008,123500,938172350,7800,7800,7800,7800,1
20241008,123400,938164550,7800,7800,7800,7800,0
20241008,123300,938164550,7800,7800,7800,7800,0
20241008,123200,938164550,7800,7800,7800,7800,0
20241008,123100,938164550,7800,7810,7810,7800,50
20241008,123000,937774350,7800,7810,7810,7800,250
20241008,122900,935822990,7810,7800,7810,7800,282
20241008,122800,933622570,7840,7840,7840,7840,0
20241008,122700,933622570,7840,7840,7840,7840,0
20241008,122600,933622570,7840,7840,7840,7840,0
20241008,122500,933622570,7840,7820,7840,7820,22
20241008,122400,933450490,7820,7820,7820,7820,86
20241008,122300,932777970,7840,7840,7840,7840,10
20241008,122200,932699570,7840,7840,7840,7840,0
20241008,122100,932699570,7840,7840,7840,7840,31
20241008,122000,932456530,7840,7840,7840,7840,13
20241008,121900,932354610,7850,7840,7850,7840,9
20241008,121800,932284030,7840,7840,7840,7840,1
20241008,121700,932276190,7830,7850,7850,7830,458
20241008,121600,928686100,7840,7830,7840,7830,21
20241008,121500,928521640,7820,7820,7820,7820,0
20241008,121400,928521640,7820,7830,7830,7820,1176
20241008,121300,919324820,7830,7830,7830,7830,18
20241008,121200,919183880,7840,7830,7840,7820,93
20241008,121100,918456530,7830,7830,7830,7830,0
20241008,121000,918456530,7830,7830,7830,7830,4
20241008,120900,918425210,7830,7830,7830,7830,55
20241008,120800,917994560,7830,7830,7830,7830,0
20241008,120700,917994560,7830,7830,7830,7830,0
20241008,120600,917994560,7830,7830,7830,7830,0
20241008,120500,917994560,7830,7830,7830,7830,50
20241008,120400,917603060,7830,7810,7830,7810,513
20241008,120300,913588470,7810,7810,7810,7810,0
20241008,120200,913588470,7810,7810,7810,7810,0
20241008,120100,913588470,7810,7810,7810,7810,0
20241008,120000,913588470,7810,7810,7810,7810,62
20241008,115900,913104250,7810,7810,7810,7810,2
20241008,115800,913088630,7810,7810,7810,7810,250
20241008,115700,911136130,7810,7820,7820,7810,762
20241008,115600,905181280,7810,7810,7810,7810,0
20241008,115500,905181280,7810,7820,7820,7810,645
20241008,115400,900137390,7820,7820,7820,7820,50
20241008,115300,899746390,7840,7840,7840,7840,1
20241008,115200,899738550,7840,7840,7840,7840,7
20241008,115100,899683670,7840,7840,7840,7840,100
20241008,115000,898899670,7840,7850,7850,7840,296
20241008,114900,896576530,7850,7850,7850,7850,0
20241008,114800,896576530,7850,7850,7850,7850,1
20241008,114700,896568680,7840,7840,7840,7840,58
20241008,114600,896113960,7840,7840,7840,7840,89
20241008,114500,895416200,7840,7840,7840,7840,0
20241008,114400,895416200,7840,7840,7840,7840,20
20241008,114300,895259400,7850,7850,7850,7850,0
20241008,114200,895259400,7850,7850,7850,7850,0
20241008,114100,895259400,7850,7840,7850,7840,1164
20241008,114000,886122310,7840,7820,7840,7820,4
20241008,113900,886091000,7850,7850,7850,7850,1
20241008,113800,886083150,7810,7810,7810,7810,0
20241008,113700,886083150,7810,7820,7820,7810,1012
20241008,113600,878175920,7820,7820,7820,7820,0
20241008,113500,878175920,7820,7820,7820,7820,0
20241008,113400,878175920,7820,7820,7820,7820,0
20241008,113300,878175920,7820,7820,7820,7820,731
20241008,113200,872459500,7820,7820,7820,7820,0
20241008,113100,872459500,7820,7840,7840,7820,466
20241008,113000,868811580,7840,7840,7840,7840,0
20241008,112900,868811580,7840,7840,7840,7840,57
20241008,112800,868364700,7840,7860,7860,7840,194
20241008,112700,866843720,7840,7840,7840,7840,0
20241008,112600,866843720,7840,7840,7840,7840,10
20241008,112500,866765320,7830,7830,7830,7830,5
20241008,112400,866726170,7830,7870,7870,7830,81
20241008,112300,866091900,7820,7840,7840,7820,851
20241008,112200,859432280,7840,7840,7840,7840,663
20241008,112100,854234360,7870,7870,7870,7870,58
20241008,112000,853777900,7870,7870,7870,7870,0
20241008,111900,853777900,7870,7870,7870,7870,0
20241008,111800,853777900,7870,7870,7870,7870,57
20241008,111700,853329310,7840,7840,7840,7840,5
20241008,111600,853290110,7840,7850,7850,7840,100
20241008,111500,852506100,7890,7890,7890,7890,20
20241008,111400,852348300,7850,7850,7850,7850,0
20241008,111300,852348300,7850,7860,7860,7850,589
20241008,111200,847724610,7850,7850,7850,7850,329
20241008,111100,845141960,7860,7870,7870,7860,282
20241008,111000,842924230,7870,7870,7870,7870,521
20241008,110900,838823960,7870,7910,7910,7870,45
20241008,110800,838469180,7920,7920,7920,7920,0
20241008,110700,838469180,7920,7890,7920,7890,5337
20241008,110600,796270950,7890,7890,7890,7890,5
20241008,110500,796231500,7890,7890,7890,7890,2
20241008,110400,796215720,7890,7890,7890,7890,10
20241008,110300,796136820,7890,7850,7890,7850,142
20241008,110200,795020590,7900,7880,7900,7880,498
20241008,110100,791088000,7870,7870,7870,7870,70
20241008,110000,790537100,7870,7870,7870,7870,1
20241008,105900,790529230,7840,7840,7840,7840,0
20241008,105800,790529230,7840,7840,7840,7840,240
20241008,105700,788647630,7840,7870,7870,7840,77
20241008,105600,788041670,7840,7860,7860,7840,1414
20241008,105500,776940580,7870,7880,7880,7870,251
20241008,105400,774964850,7880,7910,7910,7880,1650
20241008,105300,761958350,7880,7920,7920,7880,343
20241008,105200,759252230,7890,7920,7920,7890,130
20241008,105100,758224810,7920,7870,7920,7870,9722
20241008,105000,681412610,7880,7880,7880,7880,0
20241008,104900,681412610,7880,7880,7880,7880,37
20241008,104800,681121050,7880,7880,7880,7880,0
20241008,104700,681121050,7880,7850,7880,7850,164
20241008,104600,679833540,7850,7850,7850,7850,356
20241008,104500,677038940,7850,7850,7850,7850,129
20241008,104400,676026290,7860,7860,7860,7860,140
20241008,104300,674925890,7880,7860,7890,7850,286
20241008,104200,672678600,7850,7860,7860,7850,888
20241008,104100,665704400,7860,7860,7860,7860,50
20241008,104000,665311400,7890,7890,7890,7890,0
20241008,103900,665311400,7890,7890,7890,7890,100
20241008,103800,664522400,7890,7860,7890,7850,3621
20241008,103700,635989610,7870,7910,7910,7870,83
20241008,103600,635336270,7870,7870,7910,7870,6
20241008,103500,635288970,7870,7870,7870,7870,118
20241008,103400,634360310,7910,7870,7910,7870,313
20241008,103300,631889200,7870,7870,7870,7870,115
20241008,103200,630984150,7870,7870,7870,7870,20
20241008,103100,630826750,7910,7880,7910,7880,249
20241008,103000,628864600,7880,7870,7880,7860,6
20241008,102900,628817350,7860,7860,7860,7860,32
20241008,102800,628565830,7860,7880,7880,7860,998
20241008,102700,620716220,7910,7910,7910,7910,59
20241008,102600,620249530,7910,7900,7910,7890,690
20241008,102500,614805370,7900,7900,7900,7890,46
20241008,102400,614442330,7890,7890,7890,7890,260
20241008,102300,612390930,7890,7910,7910,7890,410
20241008,102200,609151350,7900,7910,7910,7900,20
20241008,102100,608993250,7930,7910,7930,7900,264
20241008,102000,606905740,7910,7910,7930,7910,4
20241008,101900,606874070,7920,7940,7940,7920,203
20241008,101800,605262280,7940,7900,7940,7900,4
20241008,101700,605230560,7900,7970,7970,7900,101
20241008,101600,604432590,7970,7890,7970,7890,1024
20241008,101500,596329120,7890,7930,7930,7890,533
20241008,101400,592119980,7910,7910,7920,7910,184
20241008,101300,590664530,7910,7910,7920,7910,966
20241008,101200,583021470,7910,7940,7940,7910,220
20241008,101100,581280840,7940,7940,7950,7930,573
20241008,101000,576736910,7950,7920,7950,7920,332
20241008,100900,574103150,7910,7930,7940,7910,721
20241008,100800,568395000,7920,7940,7940,7910,250
20241008,100700,566411650,7970,7990,7990,7950,1243
20241008,100600,556495790,7990,7950,8000,7950,12025
20241008,100500,460488220,7940,7950,7950,7940,438
20241008,100400,457009790,7950,7950,7950,7900,2437
20241008,100300,437680810,7960,7950,7960,7930,400
20241008,100200,434500370,7920,7930,7960,7920,648
20241008,100100,429362160,7960,7940,7970,7940,3527
20241008,100000,401325840,7930,7860,7930,7860,2842
20241008,095900,378814960,7920,7870,7920,7850,9478
20241008,095800,303980220,7860,7840,7860,7840,490
20241008,095700,300129980,7850,7830,7850,7830,4035
20241008,095600,268498810,7820,7810,7820,7810,674
20241008,095500,263229140,7810,7810,7810,7810,109
20241008,095400,262377850,7810,7800,7810,7800,723
20241008,095300,256733230,7800,7810,7810,7780,7
20241008,095200,256678600,7810,7770,7810,7770,2360
20241008,095100,238289110,7770,7790,7800,7770,3206
20241008,095000,213293300,7790,7750,7790,7750,2256
20241008,094900,195784880,7740,7730,7750,7730,3157
20241008,094800,171339520,7720,7680,7720,7680,981
20241008,094700,163776260,7700,7690,7700,7690,259
20241008,094600,161782000,7680,7680,7680,7680,284
20241008,094500,159600880,7680,7690,7690,7680,250
20241008,094400,157679430,7690,7690,7690,7690,5
20241008,094300,157640980,7700,7700,7700,7700,196
20241008,094200,156131780,7700,7700,7730,7700,242
20241008,094100,154268350,7710,7740,7740,7710,51
20241008,094000,153875110,7730,7730,7730,7730,0
20241008,093900,153875110,7730,7730,7730,7730,10
20241008,093800,153797810,7740,7740,7740,7740,80
20241008,093700,153178610,7730,7730,7730,7730,185
20241008,093600,151748560,7730,7720,7730,7720,907
20241008,093500,144737470,7730,7730,7730,7730,156
20241008,093400,143531590,7730,7710,7730,7710,560
20241008,093300,139212790,7710,7740,7740,7710,54
20241008,093200,138796180,7750,7710,7750,7710,1339
20241008,093100,128433310,7700,7700,7710,7700,239
20241008,093000,126591300,7700,7660,7700,7660,3611
20241008,092900,98841410,7670,7670,7670,7670,0
20241008,092800,98841410,7670,7670,7670,7670,0
20241008,092700,98841410,7670,7670,7670,7670,0
20241008,092600,98841410,7670,7640,7670,7640,587
20241008,092500,94356700,7640,7640,7640,7640,0
20241008,092400,94356700,7640,7640,7640,7640,13
20241008,092300,94257380,7650,7650,7650,7650,254
20241008,092200,92314280,7650,7650,7660,7650,70
20241008,092100,91778720,7680,7680,7680,7680,0
20241008,092000,91778720,7680,7680,7680,7680,0
20241008,091900,91778720,7680,7680,7680,7680,0
20241008,091800,91778720,7680,7680,7680,7680,178
20241008,091700,90411680,7680,7660,7680,7660,523
20241008,091600,86396270,7620,7650,7650,7620,327
20241008,091500,83897420,7660,7660,7660,7660,437
20241008,091400,80550000,7680,7680,7680,7680,154
20241008,091300,79367280,7680,7680,7680,7680,403
20241008,091200,76272240,7680,7630,7700,7630,3057
20241008,091100,52827570,7660,7650,7660,7640,1353
20241008,091000,42465800,7630,7640,7660,7630,1138
20241008,090900,33770740,7660,7660,7660,7660,0
20241008,090800,33770740,7660,7660,7660,7660,12
20241008,090700,33678820,7660,7620,7660,7620,1189
20241008,090600,24595060,7640,7630,7640,7630,173
20241008,090500,23274380,7640,7640,7650,7640,376
20241008,090400,20401730,7640,7660,7660,7640,6
20241008,090300,20355830,7660,7660,7670,7660,113
20241008,090200,19489740,7650,7610,7650,7610,922
20241008,090100,12451680,7600,7520,7600,7520,836
20241008,090000,6129150,7510,7450,7510,7450,822
Reference in New Issue Copy Permalink