ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/237820/min/candle-20241025.csv

690 lines
34 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
20241025,202700,4526644450,6290,6290,6290,6290,23057
20241025,202600,4526644450,6290,6290,6290,6290,0
20241025,202500,4526644450,6290,6290,6290,6290,0
20241025,202400,4526644450,6290,6290,6290,6290,0
20241025,202300,4526644450,6290,6290,6290,6290,0
20241025,202200,4526644450,6290,6290,6290,6290,0
20241025,202100,4526644450,6290,6290,6290,6290,0
20241025,202000,4526644450,6290,6290,6290,6290,0
20241025,201900,4526644450,6290,6290,6290,6290,0
20241025,201800,4526644450,6290,6290,6290,6290,0
20241025,201700,4526644450,6290,6290,6290,6290,0
20241025,201600,4526644450,6290,6290,6290,6290,0
20241025,201500,4526644450,6290,6290,6290,6290,0
20241025,201400,4526644450,6290,6290,6290,6290,0
20241025,201300,4526644450,6290,6290,6290,6290,0
20241025,201200,4526644450,6290,6290,6290,6290,0
20241025,201100,4526644450,6290,6290,6290,6290,0
20241025,201000,4526644450,6290,6290,6290,6290,0
20241025,200900,4526644450,6290,6290,6290,6290,0
20241025,200800,4526644450,6290,6290,6290,6290,0
20241025,200700,4526644450,6290,6290,6290,6290,0
20241025,200600,4526644450,6290,6290,6290,6290,0
20241025,200500,4526644450,6290,6290,6290,6290,0
20241025,200400,4526644450,6290,6290,6290,6290,0
20241025,200300,4526644450,6290,6290,6290,6290,0
20241025,200200,4526644450,6290,6290,6290,6290,0
20241025,200100,4526644450,6290,6290,6290,6290,0
20241025,200000,4526644450,6290,6290,6290,6290,0
20241025,195900,4526644450,6290,6290,6290,6290,0
20241025,195800,4526644450,6290,6290,6290,6290,0
20241025,195700,4526644450,6290,6290,6290,6290,23057
20241025,195600,4526644450,6290,6290,6290,6290,0
20241025,195500,4526644450,6290,6290,6290,6290,0
20241025,195400,4526644450,6290,6290,6290,6290,0
20241025,195300,4526644450,6290,6290,6290,6290,0
20241025,195200,4526644450,6290,6290,6290,6290,0
20241025,195100,4526644450,6290,6290,6290,6290,0
20241025,195000,4526644450,6290,6290,6290,6290,0
20241025,194900,4526644450,6290,6290,6290,6290,0
20241025,194800,4526644450,6290,6290,6290,6290,0
20241025,194700,4526644450,6290,6290,6290,6290,0
20241025,194600,4526644450,6290,6290,6290,6290,0
20241025,194500,4526644450,6290,6290,6290,6290,0
20241025,194400,4526644450,6290,6290,6290,6290,0
20241025,194300,4526644450,6290,6290,6290,6290,0
20241025,194200,4526644450,6290,6290,6290,6290,0
20241025,194100,4526644450,6290,6290,6290,6290,0
20241025,194000,4526644450,6290,6290,6290,6290,0
20241025,193900,4526644450,6290,6290,6290,6290,0
20241025,193800,4526644450,6290,6290,6290,6290,0
20241025,193700,4526644450,6290,6290,6290,6290,0
20241025,193600,4526644450,6290,6290,6290,6290,0
20241025,193500,4526644450,6290,6290,6290,6290,0
20241025,193400,4526644450,6290,6290,6290,6290,0
20241025,193300,4526644450,6290,6290,6290,6290,0
20241025,193200,4526644450,6290,6290,6290,6290,0
20241025,193100,4526644450,6290,6290,6290,6290,0
20241025,193000,4526644450,6290,6290,6290,6290,0
20241025,192900,4526644450,6290,6290,6290,6290,0
20241025,192800,4526644450,6290,6290,6290,6290,0
20241025,192700,4526644450,6290,6290,6290,6290,23057
20241025,192600,4526644450,6290,6290,6290,6290,0
20241025,192500,4526644450,6290,6290,6290,6290,0
20241025,192400,4526644450,6290,6290,6290,6290,0
20241025,192300,4526644450,6290,6290,6290,6290,0
20241025,192200,4526644450,6290,6290,6290,6290,0
20241025,192100,4526644450,6290,6290,6290,6290,0
20241025,192000,4526644450,6290,6290,6290,6290,0
20241025,191900,4526644450,6290,6290,6290,6290,0
20241025,191800,4526644450,6290,6290,6290,6290,0
20241025,191700,4526644450,6290,6290,6290,6290,0
20241025,191600,4526644450,6290,6290,6290,6290,0
20241025,191500,4526644450,6290,6290,6290,6290,0
20241025,191400,4526644450,6290,6290,6290,6290,0
20241025,191300,4526644450,6290,6290,6290,6290,0
20241025,191200,4526644450,6290,6290,6290,6290,0
20241025,191100,4526644450,6290,6290,6290,6290,0
20241025,191000,4526644450,6290,6290,6290,6290,0
20241025,190900,4526644450,6290,6290,6290,6290,0
20241025,190800,4526644450,6290,6290,6290,6290,0
20241025,190700,4526644450,6290,6290,6290,6290,0
20241025,190600,4526644450,6290,6290,6290,6290,0
20241025,190500,4526644450,6290,6290,6290,6290,0
20241025,190400,4526644450,6290,6290,6290,6290,0
20241025,190300,4526644450,6290,6290,6290,6290,0
20241025,190200,4526644450,6290,6290,6290,6290,0
20241025,190100,4526644450,6290,6290,6290,6290,0
20241025,190000,4526644450,6290,6290,6290,6290,0
20241025,185900,4526644450,6290,6290,6290,6290,0
20241025,185800,4526644450,6290,6290,6290,6290,0
20241025,185700,4526644450,6290,6290,6290,6290,23057
20241025,185600,4526644450,6290,6290,6290,6290,0
20241025,185500,4526644450,6290,6290,6290,6290,0
20241025,185400,4526644450,6290,6290,6290,6290,0
20241025,185300,4526644450,6290,6290,6290,6290,0
20241025,185200,4526644450,6290,6290,6290,6290,0
20241025,185100,4526644450,6290,6290,6290,6290,0
20241025,185000,4526644450,6290,6290,6290,6290,0
20241025,184900,4526644450,6290,6290,6290,6290,0
20241025,184800,4526644450,6290,6290,6290,6290,0
20241025,184700,4526644450,6290,6290,6290,6290,0
20241025,184600,4526644450,6290,6290,6290,6290,0
20241025,184500,4526644450,6290,6290,6290,6290,0
20241025,184400,4526644450,6290,6290,6290,6290,0
20241025,184300,4526644450,6290,6290,6290,6290,0
20241025,184200,4526644450,6290,6290,6290,6290,0
20241025,184100,4526644450,6290,6290,6290,6290,0
20241025,184000,4526644450,6290,6290,6290,6290,0
20241025,183900,4526644450,6290,6290,6290,6290,0
20241025,183800,4526644450,6290,6290,6290,6290,0
20241025,183700,4526644450,6290,6290,6290,6290,0
20241025,183600,4526644450,6290,6290,6290,6290,0
20241025,183500,4526644450,6290,6290,6290,6290,0
20241025,183400,4526644450,6290,6290,6290,6290,0
20241025,183300,4526644450,6290,6290,6290,6290,0
20241025,183200,4526644450,6290,6290,6290,6290,0
20241025,183100,4526644450,6290,6290,6290,6290,0
20241025,183000,4526644450,6290,6290,6290,6290,0
20241025,182900,4526644450,6290,6290,6290,6290,0
20241025,182800,4526644450,6290,6290,6290,6290,0
20241025,182700,4526644450,6290,6290,6290,6290,23057
20241025,182600,4526644450,6290,6290,6290,6290,0
20241025,182500,4526644450,6290,6290,6290,6290,0
20241025,182400,4526644450,6290,6290,6290,6290,0
20241025,182300,4526644450,6290,6290,6290,6290,0
20241025,182200,4526644450,6290,6290,6290,6290,0
20241025,182100,4526644450,6290,6290,6290,6290,0
20241025,182000,4526644450,6290,6290,6290,6290,0
20241025,181900,4526644450,6290,6290,6290,6290,0
20241025,181800,4526644450,6290,6290,6290,6290,0
20241025,181700,4526644450,6290,6290,6290,6290,0
20241025,181600,4526644450,6290,6290,6290,6290,0
20241025,181500,4526644450,6290,6290,6290,6290,0
20241025,181400,4526644450,6290,6290,6290,6290,0
20241025,181300,4526644450,6290,6290,6290,6290,0
20241025,181200,4526644450,6290,6290,6290,6290,0
20241025,181100,4526644450,6290,6290,6290,6290,0
20241025,181000,4526644450,6290,6290,6290,6290,0
20241025,180900,4526644450,6290,6290,6290,6290,0
20241025,180800,4526644450,6290,6290,6290,6290,0
20241025,180700,4526644450,6290,6290,6290,6290,0
20241025,180600,4526644450,6290,6290,6290,6290,0
20241025,180500,4526644450,6290,6290,6290,6290,0
20241025,180400,4526644450,6290,6290,6290,6290,0
20241025,180300,4526644450,6290,6290,6290,6290,0
20241025,180200,4526644450,6290,6290,6290,6290,0
20241025,180100,4526644450,6290,6290,6290,6290,0
20241025,180000,4526644450,6290,6290,6290,6290,0
20241025,175900,4526644450,6290,6290,6290,6290,0
20241025,175800,4526644450,6290,6290,6290,6290,0
20241025,175700,4526644450,6290,6290,6290,6290,23057
20241025,175600,4526644450,6290,6290,6290,6290,0
20241025,175500,4526644450,6290,6290,6290,6290,0
20241025,175400,4526644450,6290,6290,6290,6290,0
20241025,175300,4526644450,6290,6290,6290,6290,0
20241025,175200,4526644450,6290,6290,6290,6290,0
20241025,175100,4526644450,6290,6290,6290,6290,0
20241025,175000,4526644450,6290,6290,6290,6290,0
20241025,174900,4526644450,6290,6290,6290,6290,0
20241025,174800,4526644450,6290,6290,6290,6290,0
20241025,174700,4526644450,6290,6290,6290,6290,0
20241025,174600,4526644450,6290,6290,6290,6290,0
20241025,174500,4526644450,6290,6290,6290,6290,0
20241025,174400,4526644450,6290,6290,6290,6290,0
20241025,174300,4526644450,6290,6290,6290,6290,0
20241025,174200,4526644450,6290,6290,6290,6290,0
20241025,174100,4526644450,6290,6290,6290,6290,0
20241025,174000,4526644450,6290,6290,6290,6290,0
20241025,173900,4526644450,6290,6290,6290,6290,0
20241025,173800,4526644450,6290,6290,6290,6290,0
20241025,173700,4526644450,6290,6290,6290,6290,0
20241025,173600,4526644450,6290,6290,6290,6290,0
20241025,173500,4526644450,6290,6290,6290,6290,0
20241025,173400,4526644450,6290,6290,6290,6290,0
20241025,173300,4526644450,6290,6290,6290,6290,0
20241025,173200,4526644450,6290,6290,6290,6290,0
20241025,173100,4526644450,6290,6290,6290,6290,0
20241025,173000,4526644450,6290,6290,6290,6290,0
20241025,172900,4526644450,6290,6290,6290,6290,0
20241025,172800,4526644450,6290,6290,6290,6290,0
20241025,172700,4526644450,6290,6290,6290,6290,23057
20241025,172600,4526644450,6290,6290,6290,6290,0
20241025,172500,4526644450,6290,6290,6290,6290,0
20241025,172400,4526644450,6290,6290,6290,6290,0
20241025,172300,4526644450,6290,6290,6290,6290,0
20241025,172200,4526644450,6290,6290,6290,6290,0
20241025,172100,4526644450,6290,6290,6290,6290,0
20241025,172000,4526644450,6290,6290,6290,6290,0
20241025,171900,4526644450,6290,6290,6290,6290,0
20241025,171800,4526644450,6290,6290,6290,6290,0
20241025,171700,4526644450,6290,6290,6290,6290,0
20241025,171600,4526644450,6290,6290,6290,6290,0
20241025,171500,4526644450,6290,6290,6290,6290,0
20241025,171400,4526644450,6290,6290,6290,6290,0
20241025,171300,4526644450,6290,6290,6290,6290,0
20241025,171200,4526644450,6290,6290,6290,6290,0
20241025,171100,4526644450,6290,6290,6290,6290,0
20241025,171000,4526644450,6290,6290,6290,6290,0
20241025,170900,4526644450,6290,6290,6290,6290,0
20241025,170800,4526644450,6290,6290,6290,6290,0
20241025,170700,4526644450,6290,6290,6290,6290,0
20241025,170600,4526644450,6290,6290,6290,6290,0
20241025,170500,4526644450,6290,6290,6290,6290,0
20241025,170400,4526644450,6290,6290,6290,6290,0
20241025,170300,4526644450,6290,6290,6290,6290,0
20241025,170200,4526644450,6290,6290,6290,6290,0
20241025,170100,4526644450,6290,6290,6290,6290,0
20241025,170000,4526644450,6290,6290,6290,6290,0
20241025,165900,4526644450,6290,6290,6290,6290,0
20241025,165800,4526644450,6290,6290,6290,6290,0
20241025,165700,4526644450,6290,6290,6290,6290,23057
20241025,165600,4526644450,6290,6290,6290,6290,0
20241025,165500,4526644450,6290,6290,6290,6290,0
20241025,165400,4526644450,6290,6290,6290,6290,0
20241025,165300,4526644450,6290,6290,6290,6290,0
20241025,165200,4526644450,6290,6290,6290,6290,0
20241025,165100,4526644450,6290,6290,6290,6290,0
20241025,165000,4526644450,6290,6290,6290,6290,0
20241025,164900,4526644450,6290,6290,6290,6290,0
20241025,164800,4526644450,6290,6290,6290,6290,0
20241025,164700,4526644450,6290,6290,6290,6290,0
20241025,164600,4526644450,6290,6290,6290,6290,0
20241025,164500,4526644450,6290,6290,6290,6290,0
20241025,164400,4526644450,6290,6290,6290,6290,0
20241025,164300,4526644450,6290,6290,6290,6290,0
20241025,164200,4526644450,6290,6290,6290,6290,0
20241025,164100,4526644450,6290,6290,6290,6290,0
20241025,164000,4526644450,6290,6290,6290,6290,0
20241025,163900,4526644450,6290,6290,6290,6290,0
20241025,163800,4526644450,6290,6290,6290,6290,0
20241025,163700,4526644450,6290,6290,6290,6290,0
20241025,163600,4526644450,6290,6290,6290,6290,0
20241025,163500,4526644450,6290,6290,6290,6290,0
20241025,163400,4526644450,6290,6290,6290,6290,0
20241025,163300,4526644450,6290,6290,6290,6290,0
20241025,163200,4526644450,6290,6290,6290,6290,0
20241025,163100,4526644450,6290,6290,6290,6290,0
20241025,163000,4526644450,6290,6290,6290,6290,0
20241025,162900,4526644450,6290,6290,6290,6290,0
20241025,162800,4526644450,6290,6290,6290,6290,0
20241025,162700,4526644450,6290,6290,6290,6290,23057
20241025,162600,4526644450,6290,6290,6290,6290,0
20241025,162500,4526644450,6290,6290,6290,6290,0
20241025,162400,4526644450,6290,6290,6290,6290,0
20241025,162300,4526644450,6290,6290,6290,6290,0
20241025,162200,4526644450,6290,6290,6290,6290,0
20241025,162100,4526644450,6290,6290,6290,6290,0
20241025,162000,4526644450,6290,6290,6290,6290,0
20241025,161900,4526644450,6290,6290,6290,6290,0
20241025,161800,4526644450,6290,6290,6290,6290,0
20241025,161700,4526644450,6290,6290,6290,6290,0
20241025,161600,4526644450,6290,6290,6290,6290,0
20241025,161500,4526644450,6290,6290,6290,6290,0
20241025,161400,4526644450,6290,6290,6290,6290,0
20241025,161300,4526644450,6290,6290,6290,6290,0
20241025,161200,4526644450,6290,6290,6290,6290,0
20241025,161100,4526644450,6290,6290,6290,6290,0
20241025,161000,4526644450,6290,6290,6290,6290,0
20241025,160900,4526644450,6290,6290,6290,6290,0
20241025,160800,4526644450,6290,6290,6290,6290,0
20241025,160700,4526644450,6290,6290,6290,6290,0
20241025,160600,4526644450,6290,6290,6290,6290,0
20241025,160500,4526644450,6290,6290,6290,6290,0
20241025,160400,4526644450,6290,6290,6290,6290,0
20241025,160300,4526644450,6290,6290,6290,6290,0
20241025,160200,4526644450,6290,6290,6290,6290,0
20241025,160100,4526644450,6290,6290,6290,6290,0
20241025,160000,4526644450,6290,6290,6290,6290,0
20241025,155900,4526644450,6290,6290,6290,6290,0
20241025,155800,4526644450,6290,6290,6290,6290,0
20241025,155700,4526644450,6290,6290,6290,6290,23057
20241025,155600,4526644450,6290,6290,6290,6290,0
20241025,155500,4526644450,6290,6290,6290,6290,0
20241025,155400,4526644450,6290,6290,6290,6290,0
20241025,155300,4526644450,6290,6290,6290,6290,0
20241025,155200,4526644450,6290,6290,6290,6290,0
20241025,155100,4526644450,6290,6290,6290,6290,0
20241025,155000,4526644450,6290,6290,6290,6290,0
20241025,154900,4526644450,6290,6290,6290,6290,0
20241025,154800,4526644450,6290,6290,6290,6290,0
20241025,154700,4526644450,6290,6290,6290,6290,0
20241025,154600,4526644450,6290,6290,6290,6290,0
20241025,154500,4526644450,6290,6290,6290,6290,0
20241025,154400,4526644450,6290,6290,6290,6290,0
20241025,154300,4526644450,6290,6290,6290,6290,0
20241025,154200,4526644450,6290,6290,6290,6290,0
20241025,154100,4526644450,6290,6290,6290,6290,0
20241025,154000,4526644450,6290,6290,6290,6290,0
20241025,153900,4526644450,6290,6290,6290,6290,0
20241025,153800,4526644450,6290,6290,6290,6290,0
20241025,153700,4526644450,6290,6290,6290,6290,0
20241025,153600,4526644450,6290,6290,6290,6290,0
20241025,153500,4526644450,6290,6290,6290,6290,0
20241025,153400,4526644450,6290,6290,6290,6290,0
20241025,153300,4526644450,6290,6290,6290,6290,0
20241025,153200,4526644450,6290,6290,6290,6290,0
20241025,153100,4526644450,6290,6290,6290,6290,0
20241025,153000,4526644450,6290,6290,6290,6290,23057
20241025,152900,4381615920,6300,6300,6300,6300,0
20241025,152800,4381615920,6300,6300,6300,6300,0
20241025,152700,4381615920,6300,6300,6300,6300,0
20241025,152600,4381615920,6300,6300,6300,6300,0
20241025,152500,4381615920,6300,6300,6300,6300,0
20241025,152400,4381615920,6300,6300,6300,6300,0
20241025,152300,4381615920,6300,6300,6300,6300,0
20241025,152200,4381615920,6300,6300,6300,6300,0
20241025,152100,4381615920,6300,6300,6300,6300,0
20241025,152000,4381615920,6300,6300,6300,6300,0
20241025,151900,4381615920,6300,6290,6300,6260,3008
20241025,151800,4362718230,6290,6280,6300,6270,593
20241025,151700,4358993610,6280,6300,6300,6260,11314
20241025,151600,4287855810,6300,6310,6320,6300,3849
20241025,151500,4263600690,6320,6310,6320,6310,2311
20241025,151400,4249013250,6320,6310,6320,6310,1549
20241025,151300,4239227410,6320,6320,6330,6320,980
20241025,151200,4233033800,6330,6340,6340,6330,2952
20241025,151100,4214334860,6340,6360,6360,6340,1575
20241025,151000,4204329510,6360,6360,6370,6360,1505
20241025,150900,4194749720,6370,6350,6370,6350,1231
20241025,150800,4186910470,6360,6350,6360,6350,1581
20241025,150700,4176865520,6350,6350,6360,6350,120
20241025,150600,4176102810,6350,6350,6350,6350,2
20241025,150500,4176090110,6360,6350,6360,6350,502
20241025,150400,4172897420,6350,6350,6350,6350,1
20241025,150300,4172891070,6340,6340,6340,6330,165
20241025,150200,4171845770,6340,6350,6370,6340,2515
20241025,150100,4155893200,6370,6370,6370,6340,760
20241025,150000,4151060700,6370,6330,6380,6330,864
20241025,145900,4145565760,6350,6330,6350,6330,288
20241025,145800,4143740320,6350,6350,6350,6330,845
20241025,145700,4138379130,6340,6350,6360,6340,922
20241025,145600,4132527430,6350,6350,6350,6350,341
20241025,145500,4130362080,6350,6320,6350,6320,218
20241025,145400,4128983780,6320,6310,6320,6310,713
20241025,145300,4124480020,6310,6310,6310,6310,1287
20241025,145200,4116359050,6310,6300,6310,6300,458
20241025,145100,4113471320,6300,6310,6310,6300,1714
20241025,145000,4102663420,6310,6310,6320,6300,1013
20241025,144900,4096280920,6300,6300,6320,6300,474
20241025,144800,4093294680,6300,6300,6300,6300,3347
20241025,144700,4072208580,6300,6320,6320,6300,1766
20241025,144600,4061073950,6310,6310,6310,6310,355
20241025,144500,4058833900,6310,6320,6320,6310,155
20241025,144400,4057855840,6320,6320,6320,6310,629
20241025,144300,4053886760,6320,6320,6320,6320,7
20241025,144200,4053842520,6310,6310,6310,6310,1
20241025,144100,4053836210,6310,6310,6310,6300,1533
20241025,144000,4044165590,6330,6330,6330,6310,81
20241025,143900,4043652940,6330,6320,6330,6310,2686
20241025,143800,4026684890,6330,6330,6330,6330,161
20241025,143700,4025665760,6330,6320,6330,6320,539
20241025,143600,4022259270,6320,6330,6330,6320,9
20241025,143500,4022202340,6340,6310,6340,6310,3
20241025,143400,4022183380,6310,6310,6310,6310,505
20241025,143300,4018996830,6310,6320,6330,6310,255
20241025,143200,4017385350,6320,6320,6320,6320,272
20241025,143100,4015666310,6340,6320,6340,6320,730
20241025,143000,4011052690,6320,6320,6320,6320,10
20241025,142900,4010989490,6320,6330,6340,6320,325
20241025,142800,4008932650,6330,6310,6330,6310,2021
20241025,142700,3996180120,6310,6330,6330,6310,428
20241025,142600,3993474910,6330,6320,6330,6320,270
20241025,142500,3991768000,6320,6320,6320,6320,3
20241025,142400,3991749040,6330,6320,6330,6320,993
20241025,142300,3985464960,6320,6320,6320,6320,1756
20241025,142200,3974367040,6320,6310,6330,6310,2306
20241025,142100,3959783790,6310,6320,6320,6310,2548
20241025,142000,3943688210,6320,6330,6330,6320,210
20241025,141900,3942360010,6330,6330,6330,6330,11
20241025,141800,3942290380,6330,6330,6330,6330,13
20241025,141700,3942208090,6320,6330,6330,6320,567
20241025,141600,3938621800,6340,6330,6340,6330,1172
20241025,141500,3931202880,6330,6330,6340,6330,3
20241025,141400,3931183880,6340,6330,6340,6330,404
20241025,141300,3928626550,6340,6340,6340,6330,529
20241025,141200,3925276190,6330,6340,6340,6330,1058
20241025,141100,3918575810,6340,6340,6340,6340,205
20241025,141000,3917276110,6340,6340,6340,6340,150
20241025,140900,3916325110,6340,6340,6340,6340,267
20241025,140800,3914632330,6360,6340,6360,6340,977
20241025,140700,3908426010,6340,6350,6350,6330,816
20241025,140600,3903259850,6350,6350,6350,6350,222
20241025,140500,3901850150,6350,6350,6350,6350,0
20241025,140400,3901850150,6350,6330,6350,6330,590
20241025,140300,3898113450,6340,6340,6340,6330,1289
20241025,140200,3889951390,6330,6330,6330,6330,52
20241025,140100,3889622230,6340,6340,6340,6340,396
20241025,140000,3887111590,6340,6340,6340,6340,2467
20241025,135900,3871470810,6340,6350,6350,6340,3258
20241025,135800,3850797800,6390,6360,6390,6360,1183
20241025,135700,3843273590,6370,6370,6370,6370,3
20241025,135600,3843254480,6370,6370,6370,6370,1
20241025,135500,3843248110,6370,6370,6370,6370,0
20241025,135400,3843248110,6370,6360,6370,6360,705
20241025,135300,3838764300,6370,6370,6370,6370,0
20241025,135200,3838764300,6370,6370,6370,6370,653
20241025,135100,3834604690,6370,6380,6380,6370,102
20241025,135000,3833953950,6380,6370,6380,6370,51
20241025,134900,3833629070,6390,6390,6390,6390,0
20241025,134800,3833629070,6390,6390,6390,6390,1
20241025,134700,3833622680,6390,6390,6390,6390,1
20241025,134600,3833616290,6360,6360,6390,6360,207
20241025,134500,3832299700,6360,6370,6370,6360,819
20241025,134400,3827082690,6360,6360,6360,6360,0
20241025,134300,3827082690,6360,6360,6360,6360,1
20241025,134200,3827076330,6360,6360,6360,6360,8
20241025,134100,3827025450,6390,6390,6390,6360,296
20241025,134000,3825139860,6360,6360,6360,6360,27
20241025,133900,3824968140,6360,6360,6360,6360,6
20241025,133800,3824929980,6360,6370,6370,6360,70
20241025,133700,3824484380,6360,6360,6360,6360,0
20241025,133600,3824484380,6360,6370,6370,6360,1367
20241025,133500,3815779150,6400,6400,6400,6400,103
20241025,133400,3815119950,6350,6420,6420,6350,4667
20241025,133300,3785424750,6380,6400,6400,6380,13900
20241025,133200,3696729900,6390,6440,6440,6390,20459
20241025,133100,3565975590,6440,6440,6440,6440,30
20241025,133000,3565782390,6430,6420,6450,6420,2706
20241025,132900,3548373310,6400,6400,6400,6400,9
20241025,132800,3548315710,6420,6420,6420,6420,0
20241025,132700,3548315710,6420,6400,6430,6400,17
20241025,132600,3548206660,6430,6430,6430,6430,3
20241025,132500,3548187370,6430,6430,6430,6430,0
20241025,132400,3548187370,6430,6430,6430,6430,111
20241025,132300,3547473640,6430,6430,6430,6430,0
20241025,132200,3547473640,6430,6430,6440,6430,523
20241025,132100,3544107110,6420,6410,6420,6380,480
20241025,132000,3541027830,6400,6380,6400,6380,251
20241025,131900,3539421450,6380,6380,6380,6380,0
20241025,131800,3539421450,6380,6400,6400,6380,190
20241025,131700,3538207450,6400,6410,6410,6400,348
20241025,131600,3535977090,6400,6360,6400,6360,2927
20241025,131500,3517343530,6360,6360,6360,6360,789
20241025,131400,3512325490,6360,6360,6360,6360,1300
20241025,131300,3504057490,6360,6370,6370,6360,290
20241025,131200,3502211980,6370,6370,6370,6370,3
20241025,131100,3502192870,6370,6380,6380,6370,4
20241025,131000,3502167380,6360,6360,6360,6360,0
20241025,130900,3502167380,6360,6360,6360,6360,96
20241025,130800,3501556820,6360,6360,6360,6360,2
20241025,130700,3501544100,6400,6370,6400,6360,559
20241025,130600,3497983090,6380,6360,6380,6360,1421
20241025,130500,3488933850,6360,6370,6370,6360,156
20241025,130400,3487941280,6370,6370,6370,6370,280
20241025,130300,3486157680,6360,6380,6380,6360,696
20241025,130200,3481727930,6370,6370,6370,6370,367
20241025,130100,3479390140,6380,6380,6380,6370,396
20241025,130000,3476863930,6380,6380,6380,6380,1785
20241025,125900,3465475630,6380,6400,6400,6380,748
20241025,125800,3460694870,6400,6430,6430,6400,1745
20241025,125700,3449500830,6430,6420,6440,6420,290
20241025,125600,3447635340,6430,6420,6430,6410,1632
20241025,125500,3437151530,6410,6420,6420,6410,677
20241025,125400,3432811420,6420,6420,6420,6420,712
20241025,125300,3428240380,6420,6420,6420,6420,368
20241025,125200,3425877820,6420,6400,6420,6380,3056
20241025,125100,3406343780,6400,6410,6410,6400,907
20241025,125000,3400536750,6400,6420,6420,6400,106
20241025,124900,3399857250,6420,6420,6420,6420,0
20241025,124800,3399857250,6420,6420,6420,6420,1
20241025,124700,3399850830,6420,6420,6420,6400,545
20241025,124600,3396355440,6420,6420,6420,6420,10
20241025,124500,3396291240,6410,6410,6410,6410,0
20241025,124400,3396291240,6410,6420,6420,6410,84
20241025,124300,3395752520,6410,6410,6410,6410,71
20241025,124200,3395297410,6420,6440,6440,6420,625
20241025,124100,3391280670,6450,6410,6450,6410,1334
20241025,124000,3382701240,6410,6420,6420,6410,41
20241025,123900,3382438410,6440,6440,6440,6440,0
20241025,123800,3382438410,6440,6410,6450,6410,3360
20241025,123700,3360828940,6410,6400,6410,6400,238
20241025,123600,3359303490,6410,6360,6410,6360,1314
20241025,123500,3350897450,6360,6380,6390,6360,401
20241025,123400,3348339410,6360,6380,6380,6360,881
20241025,123300,3342725610,6360,6360,6360,6350,81
20241025,123200,3342210650,6380,6380,6390,6350,1494
20241025,123100,3332679030,6390,6350,6390,6350,105
20241025,123000,3332012240,6350,6360,6380,6350,597
20241025,122900,3328205790,6380,6380,6380,6380,28
20241025,122800,3328027150,6380,6380,6380,6380,182
20241025,122700,3326865990,6380,6340,6380,6340,79
20241025,122600,3326362950,6340,6350,6350,6340,111
20241025,122500,3325659190,6380,6380,6380,6380,0
20241025,122400,3325659190,6380,6360,6380,6360,248
20241025,122300,3324080190,6340,6330,6340,6330,182
20241025,122200,3322927980,6330,6330,6330,6330,1
20241025,122100,3322921650,6320,6330,6330,6320,260
20241025,122000,3321276850,6330,6360,6360,6330,1565
20241025,121900,3311357810,6360,6360,6360,6360,92
20241025,121800,3310772690,6340,6340,6360,6340,16
20241025,121700,3310671230,6330,6330,6330,6330,0
20241025,121600,3310671230,6330,6330,6330,6330,0
20241025,121500,3310671230,6330,6340,6340,6330,50
20241025,121400,3310354720,6360,6360,6360,6360,0
20241025,121300,3310354720,6360,6360,6360,6360,27
20241025,121200,3310183000,6310,6320,6320,6310,210
20241025,121100,3308857580,6320,6330,6330,6320,1712
20241025,121000,3298030870,6350,6330,6350,6320,391
20241025,120900,3295552970,6320,6340,6340,6320,2487
20241025,120800,3279833700,6350,6350,6350,6350,0
20241025,120700,3279833700,6350,6350,6350,6350,66
20241025,120600,3279414600,6330,6380,6380,6320,5519
20241025,120500,3244421740,6380,6380,6390,6380,25
20241025,120400,3244262070,6370,6370,6370,6370,100
20241025,120300,3243625070,6370,6370,6370,6370,122
20241025,120200,3242847930,6360,6390,6390,6360,75
20241025,120100,3242369310,6370,6370,6370,6370,119
20241025,120000,3241611280,6370,6390,6390,6370,1164
20241025,115900,3234173340,6390,6390,6390,6390,1
20241025,115800,3234166950,6400,6390,6400,6390,90
20241025,115700,3233591150,6400,6380,6400,6370,570
20241025,115600,3229953680,6380,6390,6390,6380,510
20241025,115500,3226694800,6400,6400,6400,6380,726
20241025,115400,3222054600,6400,6400,6400,6400,333
20241025,115300,3219923400,6410,6400,6410,6400,307
20241025,115200,3217958510,6400,6410,6420,6400,1333
20241025,115100,3209418040,6410,6380,6410,6380,1295
20241025,115000,3201137610,6410,6370,6410,6370,14
20241025,114900,3201047950,6410,6360,6410,6360,152
20241025,114800,3200074460,6400,6350,6410,6350,305
20241025,114700,3198124570,6400,6340,6400,6340,365
20241025,114600,3195795030,6380,6350,6380,6340,726
20241025,114500,3191186450,6350,6340,6380,6340,119
20241025,114400,3190427830,6380,6360,6380,6340,1303
20241025,114300,3182147500,6360,6360,6370,6360,365
20241025,114200,3179825040,6360,6360,6360,6360,14
20241025,114100,3179736000,6360,6350,6370,6350,232
20241025,114000,3178259340,6360,6350,6360,6340,72
20241025,113900,3177802140,6350,6340,6350,6340,6
20241025,113800,3177764090,6340,6340,6350,6340,430
20241025,113700,3175037880,6340,6350,6350,6340,443
20241025,113600,3172227840,6360,6360,6360,6360,59
20241025,113500,3171852600,6360,6340,6360,6340,493
20241025,113400,3168726960,6340,6340,6340,6340,87
20241025,113300,3168175380,6340,6350,6350,6340,143
20241025,113200,3167268460,6350,6350,6360,6350,39
20241025,113100,3167020660,6350,6350,6350,6350,87
20241025,113000,3166468210,6350,6350,6350,6350,86
20241025,112900,3165922110,6350,6350,6350,6350,393
20241025,112800,3163426560,6350,6360,6360,6350,1707
20241025,112700,3152585800,6350,6360,6360,6350,355
20241025,112600,3150330070,6360,6370,6380,6360,278
20241025,112500,3148561550,6370,6370,6370,6370,813
20241025,112400,3143382740,6360,6370,6370,6360,58
20241025,112300,3143013820,6380,6360,6380,6360,270
20241025,112200,3141293890,6360,6360,6360,6360,322
20241025,112100,3139245970,6360,6360,6360,6360,3
20241025,112000,3139226890,6360,6360,6360,6360,3
20241025,111900,3139207810,6360,6360,6360,6360,26
20241025,111800,3139042450,6360,6350,6360,6350,8
20241025,111700,3138991610,6350,6360,6360,6350,109
20241025,111600,3138298380,6360,6360,6360,6360,336
20241025,111500,3136161420,6360,6360,6360,6360,919
20241025,111400,3130316580,6360,6360,6360,6360,35
20241025,111300,3130093980,6360,6370,6370,6360,278
20241025,111200,3128323160,6370,6380,6380,6370,289
20241025,111100,3126480320,6380,6380,6380,6370,877
20241025,111000,3120892510,6380,6380,6380,6380,252
20241025,110900,3119284750,6390,6410,6420,6390,418
20241025,110800,3116606430,6430,6370,6430,6370,3017
20241025,110700,3097268220,6360,6350,6360,6350,641
20241025,110600,3093196200,6350,6360,6360,6350,1961
20241025,110500,3080725900,6380,6360,6410,6360,490
20241025,110400,3077598460,6360,6340,6370,6340,860
20241025,110300,3072127900,6340,6390,6390,6340,2867
20241025,110200,3053892520,6380,6400,6450,6370,9496
20241025,110100,2992852910,6420,6360,6420,6340,6000
20241025,110000,2954604560,6370,6350,6370,6350,2416
20241025,105900,2939251390,6340,6310,6340,6310,2693
20241025,105800,2922189740,6300,6320,6320,6300,646
20241025,105700,2918111040,6320,6300,6320,6300,327
20241025,105600,2916048620,6300,6300,6300,6300,251
20241025,105500,2914467320,6300,6310,6320,6300,1665
20241025,105400,2903957220,6320,6320,6320,6310,101
20241025,105300,2903319870,6310,6300,6320,6290,1653
20241025,105200,2892903030,6310,6280,6310,6280,1206
20241025,105100,2885308090,6280,6280,6280,6280,356
20241025,105000,2883072410,6270,6270,6270,6270,16
20241025,104900,2882972090,6280,6270,6280,6270,1105
20241025,104800,2876043720,6270,6250,6270,6240,908
20241025,104700,2870371500,6250,6240,6270,6240,142
20241025,104600,2869481210,6250,6240,6250,6230,5230
20241025,104500,2836883930,6250,6290,6300,6250,1928
20241025,104400,2824809270,6290,6280,6300,6280,540
20241025,104300,2821417370,6280,6270,6280,6270,72
20241025,104200,2820965920,6270,6280,6280,6270,513
20241025,104100,2817749390,6270,6260,6270,6260,516
20241025,104000,2814516040,6270,6260,6270,6260,32
20241025,103900,2814315700,6280,6270,6280,6270,522
20241025,103800,2811042750,6260,6280,6280,6260,11
20241025,103700,2810973830,6260,6260,6260,6260,572
20241025,103600,2807393110,6280,6250,6280,6250,487
20241025,103500,2804345140,6250,6240,6250,6220,2690
20241025,103400,2787553620,6240,6240,6250,6240,227
20241025,103300,2786136080,6240,6230,6260,6230,2160
20241025,103200,2772678700,6230,6250,6260,6230,4074
20241025,103100,2747241260,6250,6260,6260,6250,5099
20241025,103000,2715355710,6260,6270,6280,6260,723
20241025,102900,2710828660,6270,6270,6270,6270,1163
20241025,102800,2703536650,6280,6280,6280,6280,323
20241025,102700,2701508210,6280,6290,6290,6280,136
20241025,102600,2700653980,6270,6280,6300,6270,8625
20241025,102500,2646504600,6280,6290,6300,6280,3096
20241025,102400,2627039320,6300,6300,6320,6290,2291
20241025,102300,2612618110,6300,6320,6330,6290,7397
20241025,102200,2565991660,6320,6330,6330,6310,1212
20241025,102100,2558332160,6330,6350,6350,6320,1877
20241025,102000,2546463160,6350,6370,6370,6330,3005
20241025,101900,2527407360,6380,6380,6380,6380,5
20241025,101800,2527375460,6370,6360,6380,6360,258
20241025,101700,2525730450,6380,6380,6380,6380,300
20241025,101600,2523816450,6380,6350,6380,6340,1873
20241025,101500,2511907010,6340,6340,6350,6330,304
20241025,101400,2509979680,6340,6330,6340,6320,392
20241025,101300,2507500860,6330,6330,6340,6320,544
20241025,101200,2504057830,6340,6340,6340,6340,34
20241025,101100,2503842270,6330,6330,6360,6320,1814
20241025,101000,2492368220,6330,6350,6350,6330,509
20241025,100900,2489142270,6340,6340,6340,6340,1
20241025,100800,2489135930,6340,6340,6340,6330,792
20241025,100700,2484119480,6340,6350,6350,6340,1376
20241025,100600,2475385120,6350,6350,6360,6350,1528
20241025,100500,2465682310,6360,6360,6360,6350,174
20241025,100400,2464577070,6350,6350,6360,6350,696
20241025,100300,2460156170,6360,6360,6360,6350,923
20241025,100200,2454289890,6360,6370,6370,6360,1851
20241025,100100,2442516670,6380,6370,6380,6360,766
20241025,100000,2437640050,6370,6340,6370,6340,656
20241025,095900,2433466110,6340,6330,6360,6330,497
20241025,095800,2430315860,6320,6330,6330,6320,3929
20241025,095700,2405478360,6330,6330,6360,6330,185
20241025,095600,2404305810,6340,6330,6340,6330,1035
20241025,095500,2397753980,6330,6340,6340,6330,2276
20241025,095400,2383342390,6340,6340,6340,6340,1144
20241025,095300,2376089430,6330,6360,6370,6330,5908
20241025,095200,2338623240,6360,6370,6380,6350,6592
20241025,095100,2296669420,6380,6350,6380,6340,1276
20241025,095000,2288557020,6350,6370,6390,6340,18734
20241025,094900,2169481290,6370,6400,6400,6370,14112
20241025,094800,2079403390,6390,6410,6430,6390,7620
20241025,094700,2030620930,6430,6430,6430,6400,2528
20241025,094600,2014410480,6410,6420,6430,6400,2435
20241025,094500,1998786730,6430,6430,6430,6400,1547
20241025,094400,1988861970,6400,6400,6440,6400,4146
20241025,094300,1962269090,6430,6410,6430,6400,1934
20241025,094200,1949858140,6400,6410,6410,6390,828
20241025,094100,1944558190,6400,6390,6410,6390,1716
20241025,094000,1933587450,6400,6390,6400,6390,439
20241025,093900,1930782230,6390,6390,6390,6390,1015
20241025,093800,1924296380,6410,6390,6410,6390,783
20241025,093700,1919292170,6390,6420,6420,6390,391
20241025,093600,1916790460,6430,6410,6430,6400,2345
20241025,093500,1901748970,6410,6390,6410,6390,932
20241025,093400,1895786370,6420,6380,6420,6370,5388
20241025,093300,1861367810,6380,6390,6400,6380,9839
20241025,093200,1798568910,6390,6400,6410,6390,5175
20241025,093100,1765482380,6400,6430,6430,6380,10289
20241025,093000,1699658800,6410,6440,6440,6400,7976
20241025,092900,1648469080,6420,6410,6490,6370,2289
20241025,092800,1633736880,6370,6400,6410,6370,8474
20241025,092700,1579624330,6400,6410,6420,6390,2936
20241025,092600,1560848000,6410,6430,6450,6410,784
20241025,092500,1555820060,6450,6410,6450,6400,857
20241025,092400,1550318360,6400,6420,6420,6390,9567
20241025,092300,1489093790,6420,6400,6420,6400,1639
20241025,092200,1478590030,6410,6420,6430,6400,18282
20241025,092100,1361477570,6460,6450,6470,6410,21037
20241025,092000,1226179730,6450,6460,6470,6440,652
20241025,091900,1221979410,6440,6450,6470,6420,7778
20241025,091800,1171934180,6450,6480,6480,6450,3589
20241025,091700,1148753010,6480,6550,6550,6480,6418
20241025,091600,1106963380,6550,6570,6590,6550,4576
20241025,091500,1076882250,6570,6510,6570,6510,7870
20241025,091400,1025357390,6510,6500,6520,6490,1644
20241025,091300,1014664390,6510,6490,6510,6490,1660
20241025,091200,1003880210,6490,6510,6510,6490,2454
20241025,091100,987929810,6510,6500,6510,6490,3690
20241025,091000,963956130,6500,6530,6530,6480,2597
20241025,090900,947087440,6520,6500,6530,6480,6211
20241025,090800,906740620,6490,6500,6500,6480,2253
20241025,090700,892121480,6500,6510,6510,6480,7166
20241025,090600,845589290,6510,6510,6540,6510,12532
20241025,090500,763869340,6510,6440,6520,6420,12175
20241025,090400,684991040,6430,6440,6460,6420,11247
20241025,090300,612601400,6430,6460,6460,6410,15358
20241025,090200,513793030,6450,6460,6500,6440,11510
20241025,090100,439503300,6460,6440,6510,6420,14774
20241025,090000,343878230,6430,6510,6520,6430,52854
Reference in New Issue Copy Permalink