ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/092870/min/candle-20241007.csv

679 lines
36 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
20241007,201600,3928276840,13240,13240,13240,13240,13316
20241007,201500,3928276840,13240,13240,13240,13240,0
20241007,201400,3928276840,13240,13240,13240,13240,0
20241007,201300,3928276840,13240,13240,13240,13240,0
20241007,201200,3928276840,13240,13240,13240,13240,0
20241007,201100,3928276840,13240,13240,13240,13240,0
20241007,201000,3928276840,13240,13240,13240,13240,0
20241007,200900,3928276840,13240,13240,13240,13240,0
20241007,200800,3928276840,13240,13240,13240,13240,0
20241007,200700,3928276840,13240,13240,13240,13240,0
20241007,200600,3928276840,13240,13240,13240,13240,0
20241007,200500,3928276840,13240,13240,13240,13240,0
20241007,200400,3928276840,13240,13240,13240,13240,0
20241007,200300,3928276840,13240,13240,13240,13240,0
20241007,200200,3928276840,13240,13240,13240,13240,0
20241007,200100,3928276840,13240,13240,13240,13240,0
20241007,200000,3928276840,13240,13240,13240,13240,0
20241007,195900,3928276840,13240,13240,13240,13240,0
20241007,195800,3928276840,13240,13240,13240,13240,0
20241007,195700,3928276840,13240,13240,13240,13240,0
20241007,195600,3928276840,13240,13240,13240,13240,0
20241007,195500,3928276840,13240,13240,13240,13240,0
20241007,195400,3928276840,13240,13240,13240,13240,0
20241007,195300,3928276840,13240,13240,13240,13240,0
20241007,195200,3928276840,13240,13240,13240,13240,0
20241007,195100,3928276840,13240,13240,13240,13240,0
20241007,195000,3928276840,13240,13240,13240,13240,0
20241007,194900,3928276840,13240,13240,13240,13240,0
20241007,194800,3928276840,13240,13240,13240,13240,0
20241007,194700,3928276840,13240,13240,13240,13240,0
20241007,194600,3928276840,13240,13240,13240,13240,13316
20241007,194500,3928276840,13240,13240,13240,13240,0
20241007,194400,3928276840,13240,13240,13240,13240,0
20241007,194300,3928276840,13240,13240,13240,13240,0
20241007,194200,3928276840,13240,13240,13240,13240,0
20241007,194100,3928276840,13240,13240,13240,13240,0
20241007,194000,3928276840,13240,13240,13240,13240,0
20241007,193900,3928276840,13240,13240,13240,13240,0
20241007,193800,3928276840,13240,13240,13240,13240,0
20241007,193700,3928276840,13240,13240,13240,13240,0
20241007,193600,3928276840,13240,13240,13240,13240,0
20241007,193500,3928276840,13240,13240,13240,13240,0
20241007,193400,3928276840,13240,13240,13240,13240,0
20241007,193300,3928276840,13240,13240,13240,13240,0
20241007,193200,3928276840,13240,13240,13240,13240,0
20241007,193100,3928276840,13240,13240,13240,13240,0
20241007,193000,3928276840,13240,13240,13240,13240,0
20241007,192900,3928276840,13240,13240,13240,13240,0
20241007,192800,3928276840,13240,13240,13240,13240,0
20241007,192700,3928276840,13240,13240,13240,13240,0
20241007,192600,3928276840,13240,13240,13240,13240,0
20241007,192500,3928276840,13240,13240,13240,13240,0
20241007,192400,3928276840,13240,13240,13240,13240,0
20241007,192300,3928276840,13240,13240,13240,13240,0
20241007,192200,3928276840,13240,13240,13240,13240,0
20241007,192100,3928276840,13240,13240,13240,13240,0
20241007,192000,3928276840,13240,13240,13240,13240,0
20241007,191900,3928276840,13240,13240,13240,13240,0
20241007,191800,3928276840,13240,13240,13240,13240,0
20241007,191700,3928276840,13240,13240,13240,13240,0
20241007,191600,3928276840,13240,13240,13240,13240,13316
20241007,191500,3928276840,13240,13240,13240,13240,0
20241007,191400,3928276840,13240,13240,13240,13240,0
20241007,191300,3928276840,13240,13240,13240,13240,0
20241007,191200,3928276840,13240,13240,13240,13240,0
20241007,191100,3928276840,13240,13240,13240,13240,0
20241007,191000,3928276840,13240,13240,13240,13240,0
20241007,190900,3928276840,13240,13240,13240,13240,0
20241007,190800,3928276840,13240,13240,13240,13240,0
20241007,190700,3928276840,13240,13240,13240,13240,0
20241007,190600,3928276840,13240,13240,13240,13240,0
20241007,190500,3928276840,13240,13240,13240,13240,0
20241007,190400,3928276840,13240,13240,13240,13240,0
20241007,190300,3928276840,13240,13240,13240,13240,0
20241007,190200,3928276840,13240,13240,13240,13240,0
20241007,190100,3928276840,13240,13240,13240,13240,0
20241007,190000,3928276840,13240,13240,13240,13240,0
20241007,185900,3928276840,13240,13240,13240,13240,0
20241007,185800,3928276840,13240,13240,13240,13240,0
20241007,185700,3928276840,13240,13240,13240,13240,0
20241007,185600,3928276840,13240,13240,13240,13240,0
20241007,185500,3928276840,13240,13240,13240,13240,0
20241007,185400,3928276840,13240,13240,13240,13240,0
20241007,185300,3928276840,13240,13240,13240,13240,0
20241007,185200,3928276840,13240,13240,13240,13240,0
20241007,185100,3928276840,13240,13240,13240,13240,0
20241007,185000,3928276840,13240,13240,13240,13240,0
20241007,184900,3928276840,13240,13240,13240,13240,0
20241007,184800,3928276840,13240,13240,13240,13240,0
20241007,184700,3928276840,13240,13240,13240,13240,0
20241007,184600,3928276840,13240,13240,13240,13240,13316
20241007,184500,3928276840,13240,13240,13240,13240,0
20241007,184400,3928276840,13240,13240,13240,13240,0
20241007,184300,3928276840,13240,13240,13240,13240,0
20241007,184200,3928276840,13240,13240,13240,13240,0
20241007,184100,3928276840,13240,13240,13240,13240,0
20241007,184000,3928276840,13240,13240,13240,13240,0
20241007,183900,3928276840,13240,13240,13240,13240,0
20241007,183800,3928276840,13240,13240,13240,13240,0
20241007,183700,3928276840,13240,13240,13240,13240,0
20241007,183600,3928276840,13240,13240,13240,13240,0
20241007,183500,3928276840,13240,13240,13240,13240,0
20241007,183400,3928276840,13240,13240,13240,13240,0
20241007,183300,3928276840,13240,13240,13240,13240,0
20241007,183200,3928276840,13240,13240,13240,13240,0
20241007,183100,3928276840,13240,13240,13240,13240,0
20241007,183000,3928276840,13240,13240,13240,13240,0
20241007,182900,3928276840,13240,13240,13240,13240,0
20241007,182800,3928276840,13240,13240,13240,13240,0
20241007,182700,3928276840,13240,13240,13240,13240,0
20241007,182600,3928276840,13240,13240,13240,13240,0
20241007,182500,3928276840,13240,13240,13240,13240,0
20241007,182400,3928276840,13240,13240,13240,13240,0
20241007,182300,3928276840,13240,13240,13240,13240,0
20241007,182200,3928276840,13240,13240,13240,13240,0
20241007,182100,3928276840,13240,13240,13240,13240,0
20241007,182000,3928276840,13240,13240,13240,13240,0
20241007,181900,3928276840,13240,13240,13240,13240,0
20241007,181800,3928276840,13240,13240,13240,13240,0
20241007,181700,3928276840,13240,13240,13240,13240,0
20241007,181600,3928276840,13240,13240,13240,13240,13316
20241007,181500,3928276840,13240,13240,13240,13240,0
20241007,181400,3928276840,13240,13240,13240,13240,0
20241007,181300,3928276840,13240,13240,13240,13240,0
20241007,181200,3928276840,13240,13240,13240,13240,0
20241007,181100,3928276840,13240,13240,13240,13240,0
20241007,181000,3928276840,13240,13240,13240,13240,0
20241007,180900,3928276840,13240,13240,13240,13240,0
20241007,180800,3928276840,13240,13240,13240,13240,0
20241007,180700,3928276840,13240,13240,13240,13240,0
20241007,180600,3928276840,13240,13240,13240,13240,0
20241007,180500,3928276840,13240,13240,13240,13240,0
20241007,180400,3928276840,13240,13240,13240,13240,0
20241007,180300,3928276840,13240,13240,13240,13240,0
20241007,180200,3928276840,13240,13240,13240,13240,0
20241007,180100,3928276840,13240,13240,13240,13240,0
20241007,180000,3928276840,13240,13240,13240,13240,0
20241007,175900,3928276840,13240,13240,13240,13240,0
20241007,175800,3928276840,13240,13240,13240,13240,0
20241007,175700,3928276840,13240,13240,13240,13240,0
20241007,175600,3928276840,13240,13240,13240,13240,0
20241007,175500,3928276840,13240,13240,13240,13240,0
20241007,175400,3928276840,13240,13240,13240,13240,0
20241007,175300,3928276840,13240,13240,13240,13240,0
20241007,175200,3928276840,13240,13240,13240,13240,0
20241007,175100,3928276840,13240,13240,13240,13240,0
20241007,175000,3928276840,13240,13240,13240,13240,0
20241007,174900,3928276840,13240,13240,13240,13240,0
20241007,174800,3928276840,13240,13240,13240,13240,0
20241007,174700,3928276840,13240,13240,13240,13240,0
20241007,174600,3928276840,13240,13240,13240,13240,13316
20241007,174500,3928276840,13240,13240,13240,13240,0
20241007,174400,3928276840,13240,13240,13240,13240,0
20241007,174300,3928276840,13240,13240,13240,13240,0
20241007,174200,3928276840,13240,13240,13240,13240,0
20241007,174100,3928276840,13240,13240,13240,13240,0
20241007,174000,3928276840,13240,13240,13240,13240,0
20241007,173900,3928276840,13240,13240,13240,13240,0
20241007,173800,3928276840,13240,13240,13240,13240,0
20241007,173700,3928276840,13240,13240,13240,13240,0
20241007,173600,3928276840,13240,13240,13240,13240,0
20241007,173500,3928276840,13240,13240,13240,13240,0
20241007,173400,3928276840,13240,13240,13240,13240,0
20241007,173300,3928276840,13240,13240,13240,13240,0
20241007,173200,3928276840,13240,13240,13240,13240,0
20241007,173100,3928276840,13240,13240,13240,13240,0
20241007,173000,3928276840,13240,13240,13240,13240,0
20241007,172900,3928276840,13240,13240,13240,13240,0
20241007,172800,3928276840,13240,13240,13240,13240,0
20241007,172700,3928276840,13240,13240,13240,13240,0
20241007,172600,3928276840,13240,13240,13240,13240,0
20241007,172500,3928276840,13240,13240,13240,13240,0
20241007,172400,3928276840,13240,13240,13240,13240,0
20241007,172300,3928276840,13240,13240,13240,13240,0
20241007,172200,3928276840,13240,13240,13240,13240,0
20241007,172100,3928276840,13240,13240,13240,13240,0
20241007,172000,3928276840,13240,13240,13240,13240,0
20241007,171900,3928276840,13240,13240,13240,13240,0
20241007,171800,3928276840,13240,13240,13240,13240,0
20241007,171700,3928276840,13240,13240,13240,13240,0
20241007,171600,3928276840,13240,13240,13240,13240,13316
20241007,171500,3928276840,13240,13240,13240,13240,0
20241007,171400,3928276840,13240,13240,13240,13240,0
20241007,171300,3928276840,13240,13240,13240,13240,0
20241007,171200,3928276840,13240,13240,13240,13240,0
20241007,171100,3928276840,13240,13240,13240,13240,0
20241007,171000,3928276840,13240,13240,13240,13240,0
20241007,170900,3928276840,13240,13240,13240,13240,0
20241007,170800,3928276840,13240,13240,13240,13240,0
20241007,170700,3928276840,13240,13240,13240,13240,0
20241007,170600,3928276840,13240,13240,13240,13240,0
20241007,170500,3928276840,13240,13240,13240,13240,0
20241007,170400,3928276840,13240,13240,13240,13240,0
20241007,170300,3928276840,13240,13240,13240,13240,0
20241007,170200,3928276840,13240,13240,13240,13240,0
20241007,170100,3928276840,13240,13240,13240,13240,0
20241007,170000,3928276840,13240,13240,13240,13240,0
20241007,165900,3928276840,13240,13240,13240,13240,0
20241007,165800,3928276840,13240,13240,13240,13240,0
20241007,165700,3928276840,13240,13240,13240,13240,0
20241007,165600,3928276840,13240,13240,13240,13240,0
20241007,165500,3928276840,13240,13240,13240,13240,0
20241007,165400,3928276840,13240,13240,13240,13240,0
20241007,165300,3928276840,13240,13240,13240,13240,0
20241007,165200,3928276840,13240,13240,13240,13240,0
20241007,165100,3928276840,13240,13240,13240,13240,0
20241007,165000,3928276840,13240,13240,13240,13240,0
20241007,164900,3928276840,13240,13240,13240,13240,0
20241007,164800,3928276840,13240,13240,13240,13240,0
20241007,164700,3928276840,13240,13240,13240,13240,0
20241007,164600,3928276840,13240,13240,13240,13240,13316
20241007,164500,3928276840,13240,13240,13240,13240,0
20241007,164400,3928276840,13240,13240,13240,13240,0
20241007,164300,3928276840,13240,13240,13240,13240,0
20241007,164200,3928276840,13240,13240,13240,13240,0
20241007,164100,3928276840,13240,13240,13240,13240,0
20241007,164000,3928276840,13240,13240,13240,13240,0
20241007,163900,3928276840,13240,13240,13240,13240,0
20241007,163800,3928276840,13240,13240,13240,13240,0
20241007,163700,3928276840,13240,13240,13240,13240,0
20241007,163600,3928276840,13240,13240,13240,13240,0
20241007,163500,3928276840,13240,13240,13240,13240,0
20241007,163400,3928276840,13240,13240,13240,13240,0
20241007,163300,3928276840,13240,13240,13240,13240,0
20241007,163200,3928276840,13240,13240,13240,13240,0
20241007,163100,3928276840,13240,13240,13240,13240,0
20241007,163000,3928276840,13240,13240,13240,13240,0
20241007,162900,3928276840,13240,13240,13240,13240,0
20241007,162800,3928276840,13240,13240,13240,13240,0
20241007,162700,3928276840,13240,13240,13240,13240,0
20241007,162600,3928276840,13240,13240,13240,13240,0
20241007,162500,3928276840,13240,13240,13240,13240,0
20241007,162400,3928276840,13240,13240,13240,13240,0
20241007,162300,3928276840,13240,13240,13240,13240,0
20241007,162200,3928276840,13240,13240,13240,13240,0
20241007,162100,3928276840,13240,13240,13240,13240,0
20241007,162000,3928276840,13240,13240,13240,13240,0
20241007,161900,3928276840,13240,13240,13240,13240,0
20241007,161800,3928276840,13240,13240,13240,13240,0
20241007,161700,3928276840,13240,13240,13240,13240,0
20241007,161600,3928276840,13240,13240,13240,13240,13316
20241007,161500,3928276840,13240,13240,13240,13240,0
20241007,161400,3928276840,13240,13240,13240,13240,0
20241007,161300,3928276840,13240,13240,13240,13240,0
20241007,161200,3928276840,13240,13240,13240,13240,0
20241007,161100,3928276840,13240,13240,13240,13240,0
20241007,161000,3928276840,13240,13240,13240,13240,0
20241007,160900,3928276840,13240,13240,13240,13240,0
20241007,160800,3928276840,13240,13240,13240,13240,0
20241007,160700,3928276840,13240,13240,13240,13240,0
20241007,160600,3928276840,13240,13240,13240,13240,0
20241007,160500,3928276840,13240,13240,13240,13240,0
20241007,160400,3928276840,13240,13240,13240,13240,0
20241007,160300,3928276840,13240,13240,13240,13240,0
20241007,160200,3928276840,13240,13240,13240,13240,0
20241007,160100,3928276840,13240,13240,13240,13240,0
20241007,160000,3928276840,13240,13240,13240,13240,0
20241007,155900,3928276840,13240,13240,13240,13240,0
20241007,155800,3928276840,13240,13240,13240,13240,0
20241007,155700,3928276840,13240,13240,13240,13240,0
20241007,155600,3928276840,13240,13240,13240,13240,0
20241007,155500,3928276840,13240,13240,13240,13240,0
20241007,155400,3928276840,13240,13240,13240,13240,0
20241007,155300,3928276840,13240,13240,13240,13240,0
20241007,155200,3928276840,13240,13240,13240,13240,0
20241007,155100,3928276840,13240,13240,13240,13240,0
20241007,155000,3928276840,13240,13240,13240,13240,0
20241007,154900,3928276840,13240,13240,13240,13240,0
20241007,154800,3928276840,13240,13240,13240,13240,0
20241007,154700,3928276840,13240,13240,13240,13240,0
20241007,154600,3928276840,13240,13240,13240,13240,13316
20241007,154500,3928276840,13240,13240,13240,13240,0
20241007,154400,3928276840,13240,13240,13240,13240,0
20241007,154300,3928276840,13240,13240,13240,13240,0
20241007,154200,3928276840,13240,13240,13240,13240,0
20241007,154100,3928276840,13240,13240,13240,13240,0
20241007,154000,3928276840,13240,13240,13240,13240,0
20241007,153900,3928276840,13240,13240,13240,13240,0
20241007,153800,3928276840,13240,13240,13240,13240,0
20241007,153700,3928276840,13240,13240,13240,13240,0
20241007,153600,3928276840,13240,13240,13240,13240,0
20241007,153500,3928276840,13240,13240,13240,13240,0
20241007,153400,3928276840,13240,13240,13240,13240,0
20241007,153300,3928276840,13240,13240,13240,13240,0
20241007,153200,3928276840,13240,13240,13240,13240,0
20241007,153100,3928276840,13240,13240,13240,13240,0
20241007,153000,3928276840,13240,13240,13240,13240,13316
20241007,152900,3751973000,13230,13230,13230,13230,0
20241007,152800,3751973000,13230,13230,13230,13230,0
20241007,152700,3751973000,13230,13230,13230,13230,0
20241007,152600,3751973000,13230,13230,13230,13230,0
20241007,152500,3751973000,13230,13230,13230,13230,0
20241007,152400,3751973000,13230,13230,13230,13230,0
20241007,152300,3751973000,13230,13230,13230,13230,0
20241007,152200,3751973000,13230,13230,13230,13230,0
20241007,152100,3751973000,13230,13230,13230,13230,0
20241007,152000,3751973000,13230,13230,13230,13230,0
20241007,151900,3751973000,13230,13230,13240,13220,2770
20241007,151800,3715324700,13230,13210,13230,13210,969
20241007,151700,3702511890,13210,13210,13220,13200,3064
20241007,151600,3662036390,13210,13200,13210,13200,2295
20241007,151500,3631721940,13200,13190,13200,13190,1575
20241007,151400,3610933190,13190,13180,13190,13180,284
20241007,151300,3607187630,13180,13200,13200,13180,1031
20241007,151200,3593590900,13190,13190,13190,13190,763
20241007,151100,3583526930,13180,13180,13180,13170,919
20241007,151000,3571417590,13180,13180,13180,13170,702
20241007,150900,3562169760,13180,13190,13190,13180,627
20241007,150800,3553905790,13190,13190,13200,13190,234
20241007,150700,3550819300,13180,13190,13190,13180,132
20241007,150600,3549079510,13180,13170,13190,13170,949
20241007,150500,3536572210,13170,13160,13190,13160,1928
20241007,150400,3511177180,13160,13170,13180,13160,759
20241007,150300,3501176570,13180,13190,13190,13180,81
20241007,150200,3500108290,13190,13190,13200,13170,950
20241007,150100,3487590430,13200,13190,13210,13190,181
20241007,150000,3485201500,13190,13210,13220,13190,1477
20241007,145900,3465704510,13210,13220,13230,13210,786
20241007,145800,3455317340,13220,13220,13220,13220,588
20241007,145700,3447543980,13220,13200,13230,13190,1365
20241007,145600,3429511690,13200,13200,13200,13190,581
20241007,145500,3421843570,13200,13210,13210,13180,867
20241007,145400,3410405340,13220,13220,13220,13220,1421
20241007,145300,3391619720,13220,13230,13230,13220,669
20241007,145200,3382769380,13230,13230,13250,13220,2790
20241007,145100,3345844400,13230,13170,13230,13170,6343
20241007,145000,3262098520,13170,13120,13170,13120,2363
20241007,144900,3231057160,13120,13110,13120,13100,1950
20241007,144800,3205492210,13110,13160,13160,13110,3377
20241007,144700,3161137560,13170,13170,13170,13170,50
20241007,144600,3160479060,13170,13170,13180,13170,884
20241007,144500,3148836730,13180,13180,13190,13170,1401
20241007,144400,3130371630,13180,13180,13180,13170,230
20241007,144300,3127340330,13170,13160,13170,13160,364
20241007,144200,3122546700,13160,13150,13160,13150,11
20241007,144100,3122402040,13160,13180,13180,13160,388
20241007,144000,3117295360,13160,13150,13160,13150,269
20241007,143900,3113755420,13150,13150,13150,13150,674
20241007,143800,3104892320,13130,13120,13130,13120,262
20241007,143700,3101453210,13110,13110,13110,13110,300
20241007,143600,3097520210,13110,13100,13150,13100,2095
20241007,143500,3070069440,13110,13120,13120,13100,621
20241007,143400,3061929680,13120,13150,13150,13120,1503
20241007,143300,3042187200,13170,13190,13190,13160,1041
20241007,143200,3028472640,13190,13200,13200,13180,1146
20241007,143100,3013355980,13200,13200,13210,13190,430
20241007,143000,3007680810,13200,13190,13200,13190,1623
20241007,142900,2986259590,13200,13200,13200,13190,672
20241007,142800,2977389390,13190,13200,13200,13190,565
20241007,142700,2969935040,13200,13210,13210,13200,1139
20241007,142600,2954893440,13210,13200,13210,13200,679
20241007,142500,2945928640,13200,13200,13200,13190,604
20241007,142400,2937956780,13200,13170,13200,13170,1033
20241007,142300,2924332050,13190,13170,13190,13170,718
20241007,142200,2914874160,13170,13160,13170,13150,147
20241007,142100,2912939540,13160,13160,13160,13150,326
20241007,142000,2908650090,13150,13160,13160,13150,291
20241007,141900,2904823100,13150,13170,13170,13150,1774
20241007,141800,2881486160,13170,13180,13180,13170,716
20241007,141700,2872055050,13180,13180,13180,13170,493
20241007,141600,2865558280,13190,13200,13200,13190,971
20241007,141500,2852748190,13200,13190,13210,13190,2979
20241007,141400,2813430590,13190,13170,13190,13170,1439
20241007,141300,2794464860,13170,13150,13170,13150,1209
20241007,141200,2778548070,13150,13150,13160,13150,1597
20241007,141100,2757543130,13150,13170,13170,13150,232
20241007,141000,2754489500,13170,13180,13180,13170,191
20241007,140900,2751973680,13180,13170,13180,13170,715
20241007,140800,2742556270,13150,13160,13170,13150,325
20241007,140700,2738279620,13160,13160,13160,13150,603
20241007,140600,2730347730,13160,13180,13180,13160,708
20241007,140500,2721027950,13170,13160,13170,13150,1502
20241007,140400,2701256600,13160,13140,13160,13140,2049
20241007,140300,2674313490,13130,13110,13150,13110,1430
20241007,140200,2655538170,13110,13120,13120,13100,893
20241007,140100,2643829030,13120,13100,13120,13090,249
20241007,140000,2640564600,13090,13080,13100,13080,634
20241007,135900,2632267880,13090,13100,13110,13090,744
20241007,135800,2622523670,13110,13120,13120,13100,614
20241007,135700,2614472230,13120,13120,13130,13110,168
20241007,135600,2612267990,13120,13120,13120,13110,191
20241007,135500,2609762090,13120,13110,13120,13110,1193
20241007,135400,2594119520,13110,13120,13120,13110,87
20241007,135300,2592978930,13100,13070,13120,13070,620
20241007,135200,2584874000,13070,13090,13090,13070,1081
20241007,135100,2570737480,13090,13140,13140,13090,1897
20241007,135000,2545853490,13140,13130,13140,13120,1252
20241007,134900,2529417570,13150,13110,13150,13110,2817
20241007,134800,2492435840,13110,13090,13110,13080,1375
20241007,134700,2474436260,13070,13060,13070,13060,1374
20241007,134600,2456487080,13060,13080,13090,13060,351
20241007,134500,2451896820,13080,13090,13090,13060,783
20241007,134400,2441657800,13090,13090,13090,13080,440
20241007,134300,2435898240,13090,13090,13090,13070,195
20241007,134200,2433347230,13090,13050,13090,13050,2452
20241007,134100,2401325150,13050,13060,13070,13050,1655
20241007,134000,2379711230,13060,13090,13090,13030,6742
20241007,133900,2291650900,13100,13150,13150,13100,2550
20241007,133800,2258198100,13150,13110,13150,13100,998
20241007,133700,2245110150,13100,13150,13160,13090,2164
20241007,133600,2216720810,13140,13140,13160,13140,1333
20241007,133500,2199192330,13140,13130,13190,13130,9083
20241007,133400,2079625720,13140,13150,13170,13110,4454
20241007,133300,2021073720,13150,13090,13160,13090,6056
20241007,133200,1941526210,13090,13080,13090,13080,219
20241007,133100,1938661540,13080,13030,13090,13030,1054
20241007,133000,1924893780,13050,13070,13070,13020,2768
20241007,132900,1888796020,13080,13130,13150,13020,14966
20241007,132800,1693201280,13130,12940,13150,12940,15254
20241007,132700,1494648930,12910,12900,12940,12900,1174
20241007,132600,1479478620,12880,12880,12880,12880,20
20241007,132500,1479221020,12900,12880,12900,12880,435
20241007,132400,1473613780,12880,12880,12880,12880,2
20241007,132300,1473588020,12870,12870,12880,12870,42
20241007,132200,1473047390,12880,12870,12900,12870,1098
20241007,132100,1458905170,12870,12870,12870,12870,102
20241007,132000,1457592430,12850,12840,12870,12840,429
20241007,131900,1452082840,12850,12850,12850,12850,1
20241007,131800,1452069990,12850,12850,12850,12850,667
20241007,131700,1443499040,12850,12850,12850,12850,261
20241007,131600,1440145190,12840,12840,12840,12840,52
20241007,131500,1439477510,12840,12820,12840,12820,103
20241007,131400,1438157010,12840,12840,12850,12840,239
20241007,131300,1435088240,12840,12840,12840,12840,1
20241007,131200,1435075400,12840,12840,12850,12840,180
20241007,131100,1432764190,12820,12850,12850,12800,2633
20241007,131000,1399013520,12840,12840,12840,12840,331
20241007,130900,1394763480,12850,12850,12860,12850,2047
20241007,130800,1368449490,12860,12860,12860,12840,172
20241007,130700,1366240710,12860,12860,12880,12850,1488
20241007,130600,1347115470,12850,12890,12900,12850,1851
20241007,130500,1323308770,12900,12910,12910,12870,1002
20241007,130400,1310403030,12890,12890,12890,12890,3
20241007,130300,1310364360,12880,12910,12910,12880,1271
20241007,130200,1293982690,12900,12900,12900,12900,0
20241007,130100,1293982690,12900,12900,12900,12900,0
20241007,130000,1293982690,12900,12900,12900,12900,9
20241007,125900,1293866590,12900,12910,12910,12900,1777
20241007,125800,1270941220,12920,12920,12920,12920,3
20241007,125700,1270902460,12910,12920,12920,12910,92
20241007,125600,1269714650,12930,12930,12930,12930,100
20241007,125500,1268421650,12930,12930,12930,12930,2
20241007,125400,1268395790,12900,12920,12920,12900,1112
20241007,125300,1254038760,12930,12930,12930,12930,0
20241007,125200,1254038760,12930,12930,12940,12930,316
20241007,125100,1249951880,12930,12930,12930,12930,0
20241007,125000,1249951880,12930,12930,12930,12920,253
20241007,124900,1246680730,12930,12920,12930,12920,7
20241007,124800,1246590280,12920,12930,12930,12920,176
20241007,124700,1244316340,12930,12920,12930,12920,80
20241007,124600,1243282720,12930,12920,12930,12920,313
20241007,124500,1239237750,12920,12920,12920,12920,88
20241007,124400,1238100790,12920,12920,12920,12920,0
20241007,124300,1238100790,12920,12920,12920,12920,112
20241007,124200,1236653750,12920,12920,12920,12920,0
20241007,124100,1236653750,12920,12920,12920,12920,76
20241007,124000,1235671830,12920,12940,12940,12910,1005
20241007,123900,1222685680,12940,12940,12950,12940,135
20241007,123800,1220937780,12940,12940,12940,12940,245
20241007,123700,1217767480,12940,12930,12940,12930,500
20241007,123600,1211298960,12940,12940,12940,12940,0
20241007,123500,1211298960,12940,12940,12940,12940,0
20241007,123400,1211298960,12940,12920,12940,12910,139
20241007,123300,1209504340,12920,12930,12930,12910,297
20241007,123200,1205668330,12910,12910,12910,12910,160
20241007,123100,1203602730,12930,12930,12930,12930,0
20241007,123000,1203602730,12930,12930,12930,12930,32
20241007,122900,1203188970,12940,12930,12940,12930,406
20241007,122800,1197939380,12940,12940,12950,12940,278
20241007,122700,1194342040,12940,12920,12940,12920,245
20241007,122600,1191173760,12930,12910,12930,12900,902
20241007,122500,1179537790,12900,12900,12900,12900,0
20241007,122400,1179537790,12900,12900,12900,12900,17
20241007,122300,1179318490,12900,12900,12900,12900,358
20241007,122200,1174700290,12920,12920,12920,12920,210
20241007,122100,1171987090,12920,12920,12920,12920,0
20241007,122000,1171987090,12920,12920,12920,12920,0
20241007,121900,1171987090,12920,12900,12920,12900,57
20241007,121800,1171251590,12900,12910,12910,12900,514
20241007,121700,1164620440,12910,12920,12930,12910,177
20241007,121600,1162335300,12920,12920,12930,12920,4
20241007,121500,1162283610,12930,12900,12930,12900,315
20241007,121400,1158218590,12900,12890,12900,12890,367
20241007,121300,1153485960,12890,12890,12890,12890,10
20241007,121200,1153357060,12900,12900,12900,12900,0
20241007,121100,1153357060,12900,12890,12900,12890,150
20241007,121000,1151422560,12900,12880,12900,12880,231
20241007,120900,1148442740,12880,12880,12880,12880,9
20241007,120800,1148326820,12880,12880,12880,12880,20
20241007,120700,1148069220,12880,12900,12900,12880,1013
20241007,120600,1135012420,12900,12910,12910,12900,81
20241007,120500,1133966760,12910,12910,12910,12910,8
20241007,120400,1133863480,12900,12900,12900,12900,57
20241007,120300,1133128180,12900,12900,12900,12900,40
20241007,120200,1132612180,12900,12900,12900,12900,410
20241007,120100,1127323180,12920,12920,12920,12920,0
20241007,120000,1127323180,12920,12920,12920,12910,212
20241007,115900,1124585110,12930,12930,12930,12930,0
20241007,115800,1124585110,12930,12930,12930,12930,110
20241007,115700,1123162810,12930,12930,12930,12930,118
20241007,115600,1121637070,12940,12950,12950,12940,501
20241007,115500,1115150620,12940,12940,12940,12940,10
20241007,115400,1115021220,12940,12950,12950,12940,40
20241007,115300,1114503520,12960,12940,12970,12940,795
20241007,115200,1104198090,12960,12940,12960,12940,411
20241007,115100,1098876990,12950,12940,12950,12930,130
20241007,115000,1097195490,12930,12950,12950,12930,39
20241007,114900,1096690620,12950,12930,12950,12930,252
20241007,114800,1093429440,12930,12940,12950,12930,4
20241007,114700,1093377680,12950,12950,12950,12940,459
20241007,114600,1087433640,12950,12930,12950,12930,693
20241007,114500,1078466610,12930,12920,12940,12920,364
20241007,114400,1073761690,12920,12920,12920,12920,52
20241007,114300,1073089850,12920,12920,12920,12910,208
20241007,114200,1070404490,12920,12930,12930,12910,318
20241007,114100,1066299030,12940,12940,12940,12930,155
20241007,114000,1064294440,12940,12940,12940,12930,281
20241007,113900,1060658310,12940,12920,12940,12920,542
20241007,113800,1053650420,12920,12920,12920,12920,52
20241007,113700,1052978580,12910,12910,12910,12910,0
20241007,113600,1052978580,12910,12900,12910,12900,30
20241007,113500,1052591480,12900,12910,12910,12900,473
20241007,113400,1046487240,12910,12890,12910,12890,664
20241007,113300,1037916870,12890,12890,12890,12890,20
20241007,113200,1037659070,12900,12890,12900,12890,5
20241007,113100,1037594600,12890,12890,12890,12890,12
20241007,113000,1037439920,12890,12890,12890,12890,4
20241007,112900,1037388360,12890,12910,12910,12890,227
20241007,112800,1034461070,12910,12880,12910,12880,1129
20241007,112700,1019888280,12870,12870,12870,12870,60
20241007,112600,1019116080,12850,12850,12850,12850,0
20241007,112500,1019116080,12850,12860,12860,12850,63
20241007,112400,1018306510,12870,12870,12870,12870,0
20241007,112300,1018306510,12870,12870,12870,12870,20
20241007,112200,1018049110,12860,12860,12860,12860,14
20241007,112100,1017869070,12870,12870,12870,12870,0
20241007,112000,1017869070,12870,12870,12870,12870,38
20241007,111900,1017380010,12870,12870,12870,12870,0
20241007,111800,1017380010,12870,12870,12870,12870,34
20241007,111700,1016942430,12870,12880,12880,12870,5
20241007,111600,1016878070,12870,12870,12870,12870,0
20241007,111500,1016878070,12870,12870,12870,12870,147
20241007,111400,1014986180,12880,12900,12900,12880,72
20241007,111300,1014058800,12900,12870,12900,12870,533
20241007,111200,1007194450,12860,12860,12860,12860,1
20241007,111100,1007181590,12850,12850,12850,12850,231
20241007,111000,1004213240,12850,12870,12870,12850,254
20241007,110900,1000947260,12870,12870,12870,12870,20
20241007,110800,1000689860,12870,12880,12880,12870,317
20241007,110700,996608350,12880,12880,12880,12880,157
20241007,110600,994586190,12880,12880,12880,12880,0
20241007,110500,994586190,12880,12880,12880,12880,29
20241007,110400,994212670,12880,12890,12890,12880,33
20241007,110300,993787510,12900,12850,12900,12850,518
20241007,110200,987122150,12850,12840,12860,12840,118
20241007,110100,985606810,12840,12850,12850,12840,72
20241007,110000,984681620,12840,12820,12840,12810,520
20241007,105900,978013930,12820,12840,12840,12820,551
20241007,105800,970946440,12850,12850,12850,12850,24
20241007,105700,970638040,12870,12870,12870,12870,0
20241007,105600,970638040,12870,12830,12870,12830,496
20241007,105500,964270190,12830,12810,12830,12810,111
20241007,105400,962846260,12830,12830,12830,12830,3
20241007,105300,962807770,12800,12810,12810,12800,173
20241007,105200,960591730,12800,12810,12810,12800,24
20241007,105100,960284480,12800,12800,12800,12800,38
20241007,105000,959798080,12810,12820,12820,12800,1185
20241007,104900,944615420,12830,12830,12830,12830,0
20241007,104800,944615420,12830,12830,12830,12830,101
20241007,104700,943319590,12830,12820,12830,12820,14
20241007,104600,943140020,12820,12820,12820,12820,319
20241007,104500,939050440,12820,12820,12820,12820,28
20241007,104400,938691480,12820,12820,12820,12820,7
20241007,104300,938601740,12830,12830,12830,12830,5
20241007,104200,938537590,12830,12830,12830,12830,0
20241007,104100,938537590,12830,12830,12830,12820,327
20241007,104000,934344720,12840,12830,12840,12830,63
20241007,103900,933536410,12830,12840,12840,12830,388
20241007,103800,928557380,12850,12870,12870,12850,413
20241007,103700,923248840,12870,12870,12870,12870,142
20241007,103600,921421300,12870,12870,12870,12870,0
20241007,103500,921421300,12870,12890,12900,12870,309
20241007,103400,917439310,12900,12890,12900,12890,55
20241007,103300,916729820,12900,12900,12900,12900,1
20241007,103200,916716920,12910,12890,12910,12890,30
20241007,103100,916330200,12890,12880,12890,12870,19
20241007,103000,916085400,12870,12870,12890,12870,185
20241007,102900,913704380,12870,12870,12870,12870,81
20241007,102800,912661910,12880,12900,12910,12880,18
20241007,102700,912429980,12910,12910,12910,12910,0
20241007,102600,912429980,12910,12880,12910,12880,143
20241007,102500,910586020,12890,12870,12890,12870,443
20241007,102400,904884570,12880,12880,12880,12880,126
20241007,102300,903261690,12890,12890,12900,12890,115
20241007,102200,901778820,12900,12850,12900,12850,305
20241007,102100,897855470,12850,12850,12850,12850,113
20241007,102000,896403420,12850,12850,12850,12850,1
20241007,101900,896390570,12870,12850,12870,12850,7
20241007,101800,896300580,12860,12870,12870,12860,200
20241007,101700,893726750,12870,12870,12880,12870,184
20241007,101600,891357040,12880,12910,12910,12880,1135
20241007,101500,876719510,12910,12940,12940,12910,556
20241007,101400,869540640,12940,12940,12940,12940,9
20241007,101300,869424180,12940,12950,12950,12940,205
20241007,101200,866769840,12950,12950,12950,12940,18
20241007,101100,866536750,12950,12940,12970,12940,1665
20241007,101000,844975120,12940,12920,12940,12920,940
20241007,100900,832821620,12920,12920,12930,12910,887
20241007,100800,821356540,12920,12920,12920,12920,54
20241007,100700,820658860,12930,12930,12930,12930,0
20241007,100600,820658860,12930,12930,12930,12920,306
20241007,100500,816705220,12930,12930,12930,12930,105
20241007,100400,815347570,12930,12920,12930,12920,154
20241007,100300,813357680,12920,12910,12920,12900,153
20241007,100200,811382180,12900,12880,12900,12880,732
20241007,100100,801943050,12890,12890,12890,12860,49
20241007,100000,801311500,12890,12860,12890,12850,214
20241007,095900,798555400,12890,12860,12890,12840,4
20241007,095800,798503950,12900,12890,12900,12870,2580
20241007,095700,765297400,12910,12840,12910,12840,1104
20241007,095600,751085100,12840,12820,12840,12820,172
20241007,095500,748877900,12820,12830,12850,12820,210
20241007,095400,746185220,12830,12850,12870,12810,744
20241007,095300,736629160,12850,12830,12870,12830,328
20241007,095200,732415140,12840,12800,12840,12800,718
20241007,095100,723211470,12800,12800,12800,12800,45
20241007,095000,722635470,12800,12800,12800,12800,0
20241007,094900,722635470,12800,12800,12800,12800,12
20241007,094800,722481870,12800,12800,12800,12800,63
20241007,094700,721675470,12790,12760,12800,12760,4934
20241007,094600,658680330,12760,12760,12760,12760,1
20241007,094500,658667570,12760,12750,12760,12750,865
20241007,094400,647633810,12750,12750,12750,12750,1176
20241007,094300,632639810,12740,12740,12740,12740,10
20241007,094200,632512410,12750,12750,12750,12750,207
20241007,094100,629873160,12750,12750,12750,12750,105
20241007,094000,628534410,12740,12740,12740,12740,3
20241007,093900,628496190,12730,12730,12730,12730,20
20241007,093800,628241590,12730,12740,12740,12730,58
20241007,093700,627503120,12730,12730,12730,12730,160
20241007,093600,625466320,12730,12750,12750,12730,294
20241007,093500,621721080,12760,12760,12770,12760,84
20241007,093400,620649190,12770,12770,12770,12770,7
20241007,093300,620559800,12760,12780,12780,12760,80
20241007,093200,619538300,12780,12790,12790,12780,526
20241007,093100,612815760,12790,12790,12790,12790,201
20241007,093000,610244970,12780,12810,12810,12780,6370
20241007,092900,528714720,12810,12810,12810,12810,152
20241007,092800,526767600,12810,12810,12810,12810,400
20241007,092700,521643600,12810,12830,12830,12810,736
20241007,092600,512214710,12830,12840,12840,12820,120
20241007,092500,510674630,12840,12850,12860,12840,131
20241007,092400,508992350,12870,12870,12880,12870,324
20241007,092300,504821260,12870,12860,12870,12850,1568
20241007,092200,484669960,12860,12860,12870,12860,32
20241007,092100,484258400,12870,12890,12890,12870,447
20241007,092000,478500260,12880,12910,12910,12880,732
20241007,091900,469061170,12920,12900,12920,12900,1110
20241007,091800,454731520,12900,12900,12920,12890,150
20241007,091700,452795120,12900,12860,12910,12860,1067
20241007,091600,439046930,12860,12850,12870,12850,980
20241007,091500,426444270,12860,12870,12880,12850,275
20241007,091400,422905340,12890,12900,12940,12870,2188
20241007,091300,394678380,12930,12820,12930,12820,2061
20241007,091200,368149990,12840,12820,12840,12770,578
20241007,091100,360741270,12820,12740,12820,12740,2234
20241007,091000,332190400,12750,12720,12750,12720,145
20241007,090900,330341830,12720,12670,12720,12670,1216
20241007,090800,314897970,12670,12690,12720,12670,1832
20241007,090700,291666970,12680,12650,12680,12650,1136
20241007,090600,277266380,12650,12680,12680,12650,2007
20241007,090500,251819320,12680,12740,12740,12680,2905
20241007,090400,214872510,12760,12740,12770,12720,2546
20241007,090300,182430550,12740,12780,12780,12730,3023
20241007,090200,143864730,12780,12790,12820,12780,4215
20241007,090100,89966060,12790,12830,12840,12770,3987
20241007,090000,38935240,12830,12800,12870,12800,3037
Reference in New Issue Copy Permalink