ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/025320/min/candle-20241007.csv

617 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191400,4215253780,7370,7370,7370,7370,17005
20241007,191300,4215253780,7370,7370,7370,7370,0
20241007,191200,4215253780,7370,7370,7370,7370,0
20241007,191100,4215253780,7370,7370,7370,7370,0
20241007,191000,4215253780,7370,7370,7370,7370,0
20241007,190900,4215253780,7370,7370,7370,7370,0
20241007,190800,4215253780,7370,7370,7370,7370,0
20241007,190700,4215253780,7370,7370,7370,7370,0
20241007,190600,4215253780,7370,7370,7370,7370,0
20241007,190500,4215253780,7370,7370,7370,7370,0
20241007,190400,4215253780,7370,7370,7370,7370,0
20241007,190300,4215253780,7370,7370,7370,7370,0
20241007,190200,4215253780,7370,7370,7370,7370,0
20241007,190100,4215253780,7370,7370,7370,7370,0
20241007,190000,4215253780,7370,7370,7370,7370,0
20241007,185900,4215253780,7370,7370,7370,7370,0
20241007,185800,4215253780,7370,7370,7370,7370,0
20241007,185700,4215253780,7370,7370,7370,7370,0
20241007,185600,4215253780,7370,7370,7370,7370,0
20241007,185500,4215253780,7370,7370,7370,7370,0
20241007,185400,4215253780,7370,7370,7370,7370,0
20241007,185300,4215253780,7370,7370,7370,7370,0
20241007,185200,4215253780,7370,7370,7370,7370,0
20241007,185100,4215253780,7370,7370,7370,7370,0
20241007,185000,4215253780,7370,7370,7370,7370,0
20241007,184900,4215253780,7370,7370,7370,7370,0
20241007,184800,4215253780,7370,7370,7370,7370,0
20241007,184700,4215253780,7370,7370,7370,7370,0
20241007,184600,4215253780,7370,7370,7370,7370,0
20241007,184500,4215253780,7370,7370,7370,7370,0
20241007,184400,4215253780,7370,7370,7370,7370,17005
20241007,184300,4215253780,7370,7370,7370,7370,0
20241007,184200,4215253780,7370,7370,7370,7370,0
20241007,184100,4215253780,7370,7370,7370,7370,0
20241007,184000,4215253780,7370,7370,7370,7370,0
20241007,183900,4215253780,7370,7370,7370,7370,0
20241007,183800,4215253780,7370,7370,7370,7370,0
20241007,183700,4215253780,7370,7370,7370,7370,0
20241007,183600,4215253780,7370,7370,7370,7370,0
20241007,183500,4215253780,7370,7370,7370,7370,0
20241007,183400,4215253780,7370,7370,7370,7370,0
20241007,183300,4215253780,7370,7370,7370,7370,0
20241007,183200,4215253780,7370,7370,7370,7370,0
20241007,183100,4215253780,7370,7370,7370,7370,0
20241007,183000,4215253780,7370,7370,7370,7370,0
20241007,182900,4215253780,7370,7370,7370,7370,0
20241007,182800,4215253780,7370,7370,7370,7370,0
20241007,182700,4215253780,7370,7370,7370,7370,0
20241007,182600,4215253780,7370,7370,7370,7370,0
20241007,182500,4215253780,7370,7370,7370,7370,0
20241007,182400,4215253780,7370,7370,7370,7370,0
20241007,182300,4215253780,7370,7370,7370,7370,0
20241007,182200,4215253780,7370,7370,7370,7370,0
20241007,182100,4215253780,7370,7370,7370,7370,0
20241007,182000,4215253780,7370,7370,7370,7370,0
20241007,181900,4215253780,7370,7370,7370,7370,0
20241007,181800,4215253780,7370,7370,7370,7370,0
20241007,181700,4215253780,7370,7370,7370,7370,0
20241007,181600,4215253780,7370,7370,7370,7370,0
20241007,181500,4215253780,7370,7370,7370,7370,0
20241007,181400,4215253780,7370,7370,7370,7370,17005
20241007,181300,4215253780,7370,7370,7370,7370,0
20241007,181200,4215253780,7370,7370,7370,7370,0
20241007,181100,4215253780,7370,7370,7370,7370,0
20241007,181000,4215253780,7370,7370,7370,7370,0
20241007,180900,4215253780,7370,7370,7370,7370,0
20241007,180800,4215253780,7370,7370,7370,7370,0
20241007,180700,4215253780,7370,7370,7370,7370,0
20241007,180600,4215253780,7370,7370,7370,7370,0
20241007,180500,4215253780,7370,7370,7370,7370,0
20241007,180400,4215253780,7370,7370,7370,7370,0
20241007,180300,4215253780,7370,7370,7370,7370,0
20241007,180200,4215253780,7370,7370,7370,7370,0
20241007,180100,4215253780,7370,7370,7370,7370,0
20241007,180000,4215253780,7370,7370,7370,7370,0
20241007,175900,4215253780,7370,7370,7370,7370,0
20241007,175800,4215253780,7370,7370,7370,7370,0
20241007,175700,4215253780,7370,7370,7370,7370,0
20241007,175600,4215253780,7370,7370,7370,7370,0
20241007,175500,4215253780,7370,7370,7370,7370,0
20241007,175400,4215253780,7370,7370,7370,7370,0
20241007,175300,4215253780,7370,7370,7370,7370,0
20241007,175200,4215253780,7370,7370,7370,7370,0
20241007,175100,4215253780,7370,7370,7370,7370,0
20241007,175000,4215253780,7370,7370,7370,7370,0
20241007,174900,4215253780,7370,7370,7370,7370,0
20241007,174800,4215253780,7370,7370,7370,7370,0
20241007,174700,4215253780,7370,7370,7370,7370,0
20241007,174600,4215253780,7370,7370,7370,7370,0
20241007,174500,4215253780,7370,7370,7370,7370,0
20241007,174400,4215253780,7370,7370,7370,7370,17005
20241007,174300,4215253780,7370,7370,7370,7370,0
20241007,174200,4215253780,7370,7370,7370,7370,0
20241007,174100,4215253780,7370,7370,7370,7370,0
20241007,174000,4215253780,7370,7370,7370,7370,0
20241007,173900,4215253780,7370,7370,7370,7370,0
20241007,173800,4215253780,7370,7370,7370,7370,0
20241007,173700,4215253780,7370,7370,7370,7370,0
20241007,173600,4215253780,7370,7370,7370,7370,0
20241007,173500,4215253780,7370,7370,7370,7370,0
20241007,173400,4215253780,7370,7370,7370,7370,0
20241007,173300,4215253780,7370,7370,7370,7370,0
20241007,173200,4215253780,7370,7370,7370,7370,0
20241007,173100,4215253780,7370,7370,7370,7370,0
20241007,173000,4215253780,7370,7370,7370,7370,0
20241007,172900,4215253780,7370,7370,7370,7370,0
20241007,172800,4215253780,7370,7370,7370,7370,0
20241007,172700,4215253780,7370,7370,7370,7370,0
20241007,172600,4215253780,7370,7370,7370,7370,0
20241007,172500,4215253780,7370,7370,7370,7370,0
20241007,172400,4215253780,7370,7370,7370,7370,0
20241007,172300,4215253780,7370,7370,7370,7370,0
20241007,172200,4215253780,7370,7370,7370,7370,0
20241007,172100,4215253780,7370,7370,7370,7370,0
20241007,172000,4215253780,7370,7370,7370,7370,0
20241007,171900,4215253780,7370,7370,7370,7370,0
20241007,171800,4215253780,7370,7370,7370,7370,0
20241007,171700,4215253780,7370,7370,7370,7370,0
20241007,171600,4215253780,7370,7370,7370,7370,0
20241007,171500,4215253780,7370,7370,7370,7370,0
20241007,171400,4215253780,7370,7370,7370,7370,17005
20241007,171300,4215253780,7370,7370,7370,7370,0
20241007,171200,4215253780,7370,7370,7370,7370,0
20241007,171100,4215253780,7370,7370,7370,7370,0
20241007,171000,4215253780,7370,7370,7370,7370,0
20241007,170900,4215253780,7370,7370,7370,7370,0
20241007,170800,4215253780,7370,7370,7370,7370,0
20241007,170700,4215253780,7370,7370,7370,7370,0
20241007,170600,4215253780,7370,7370,7370,7370,0
20241007,170500,4215253780,7370,7370,7370,7370,0
20241007,170400,4215253780,7370,7370,7370,7370,0
20241007,170300,4215253780,7370,7370,7370,7370,0
20241007,170200,4215253780,7370,7370,7370,7370,0
20241007,170100,4215253780,7370,7370,7370,7370,0
20241007,170000,4215253780,7370,7370,7370,7370,0
20241007,165900,4215253780,7370,7370,7370,7370,0
20241007,165800,4215253780,7370,7370,7370,7370,0
20241007,165700,4215253780,7370,7370,7370,7370,0
20241007,165600,4215253780,7370,7370,7370,7370,0
20241007,165500,4215253780,7370,7370,7370,7370,0
20241007,165400,4215253780,7370,7370,7370,7370,0
20241007,165300,4215253780,7370,7370,7370,7370,0
20241007,165200,4215253780,7370,7370,7370,7370,0
20241007,165100,4215253780,7370,7370,7370,7370,0
20241007,165000,4215253780,7370,7370,7370,7370,0
20241007,164900,4215253780,7370,7370,7370,7370,0
20241007,164800,4215253780,7370,7370,7370,7370,0
20241007,164700,4215253780,7370,7370,7370,7370,0
20241007,164600,4215253780,7370,7370,7370,7370,0
20241007,164500,4215253780,7370,7370,7370,7370,0
20241007,164400,4215253780,7370,7370,7370,7370,17005
20241007,164300,4215253780,7370,7370,7370,7370,0
20241007,164200,4215253780,7370,7370,7370,7370,0
20241007,164100,4215253780,7370,7370,7370,7370,0
20241007,164000,4215253780,7370,7370,7370,7370,0
20241007,163900,4215253780,7370,7370,7370,7370,0
20241007,163800,4215253780,7370,7370,7370,7370,0
20241007,163700,4215253780,7370,7370,7370,7370,0
20241007,163600,4215253780,7370,7370,7370,7370,0
20241007,163500,4215253780,7370,7370,7370,7370,0
20241007,163400,4215253780,7370,7370,7370,7370,0
20241007,163300,4215253780,7370,7370,7370,7370,0
20241007,163200,4215253780,7370,7370,7370,7370,0
20241007,163100,4215253780,7370,7370,7370,7370,0
20241007,163000,4215253780,7370,7370,7370,7370,0
20241007,162900,4215253780,7370,7370,7370,7370,0
20241007,162800,4215253780,7370,7370,7370,7370,0
20241007,162700,4215253780,7370,7370,7370,7370,0
20241007,162600,4215253780,7370,7370,7370,7370,0
20241007,162500,4215253780,7370,7370,7370,7370,0
20241007,162400,4215253780,7370,7370,7370,7370,0
20241007,162300,4215253780,7370,7370,7370,7370,0
20241007,162200,4215253780,7370,7370,7370,7370,0
20241007,162100,4215253780,7370,7370,7370,7370,0
20241007,162000,4215253780,7370,7370,7370,7370,0
20241007,161900,4215253780,7370,7370,7370,7370,0
20241007,161800,4215253780,7370,7370,7370,7370,0
20241007,161700,4215253780,7370,7370,7370,7370,0
20241007,161600,4215253780,7370,7370,7370,7370,0
20241007,161500,4215253780,7370,7370,7370,7370,0
20241007,161400,4215253780,7370,7370,7370,7370,17005
20241007,161300,4215253780,7370,7370,7370,7370,0
20241007,161200,4215253780,7370,7370,7370,7370,0
20241007,161100,4215253780,7370,7370,7370,7370,0
20241007,161000,4215253780,7370,7370,7370,7370,0
20241007,160900,4215253780,7370,7370,7370,7370,0
20241007,160800,4215253780,7370,7370,7370,7370,0
20241007,160700,4215253780,7370,7370,7370,7370,0
20241007,160600,4215253780,7370,7370,7370,7370,0
20241007,160500,4215253780,7370,7370,7370,7370,0
20241007,160400,4215253780,7370,7370,7370,7370,0
20241007,160300,4215253780,7370,7370,7370,7370,0
20241007,160200,4215253780,7370,7370,7370,7370,0
20241007,160100,4215253780,7370,7370,7370,7370,0
20241007,160000,4215253780,7370,7370,7370,7370,0
20241007,155900,4215253780,7370,7370,7370,7370,0
20241007,155800,4215253780,7370,7370,7370,7370,0
20241007,155700,4215253780,7370,7370,7370,7370,0
20241007,155600,4215253780,7370,7370,7370,7370,0
20241007,155500,4215253780,7370,7370,7370,7370,0
20241007,155400,4215253780,7370,7370,7370,7370,0
20241007,155300,4215253780,7370,7370,7370,7370,0
20241007,155200,4215253780,7370,7370,7370,7370,0
20241007,155100,4215253780,7370,7370,7370,7370,0
20241007,155000,4215253780,7370,7370,7370,7370,0
20241007,154900,4215253780,7370,7370,7370,7370,0
20241007,154800,4215253780,7370,7370,7370,7370,0
20241007,154700,4215253780,7370,7370,7370,7370,0
20241007,154600,4215253780,7370,7370,7370,7370,0
20241007,154500,4215253780,7370,7370,7370,7370,0
20241007,154400,4215253780,7370,7370,7370,7370,17005
20241007,154300,4215253780,7370,7370,7370,7370,0
20241007,154200,4215253780,7370,7370,7370,7370,0
20241007,154100,4215253780,7370,7370,7370,7370,0
20241007,154000,4215253780,7370,7370,7370,7370,0
20241007,153900,4215253780,7370,7370,7370,7370,0
20241007,153800,4215253780,7370,7370,7370,7370,0
20241007,153700,4215253780,7370,7370,7370,7370,0
20241007,153600,4215253780,7370,7370,7370,7370,0
20241007,153500,4215253780,7370,7370,7370,7370,0
20241007,153400,4215253780,7370,7370,7370,7370,0
20241007,153300,4215253780,7370,7370,7370,7370,0
20241007,153200,4215253780,7370,7370,7370,7370,0
20241007,153100,4215253780,7370,7370,7370,7370,0
20241007,153000,4215253780,7370,7370,7370,7370,17005
20241007,152900,4089926930,7370,7370,7370,7370,0
20241007,152800,4089926930,7370,7370,7370,7370,0
20241007,152700,4089926930,7370,7370,7370,7370,0
20241007,152600,4089926930,7370,7370,7370,7370,0
20241007,152500,4089926930,7370,7370,7370,7370,0
20241007,152400,4089926930,7370,7370,7370,7370,0
20241007,152300,4089926930,7370,7370,7370,7370,0
20241007,152200,4089926930,7370,7370,7370,7370,0
20241007,152100,4089926930,7370,7370,7370,7370,0
20241007,152000,4089926930,7370,7370,7370,7370,0
20241007,151900,4089926930,7370,7350,7370,7350,452
20241007,151800,4086602220,7350,7360,7360,7350,1535
20241007,151700,4075317980,7360,7350,7370,7350,3146
20241007,151600,4052155520,7350,7350,7360,7350,1717
20241007,151500,4039535530,7360,7360,7370,7360,477
20241007,151400,4036024770,7360,7350,7360,7350,1414
20241007,151300,4025617830,7350,7340,7350,7340,1082
20241007,151200,4017665440,7350,7350,7350,7340,920
20241007,151100,4010905050,7350,7350,7350,7350,2930
20241007,151000,3989369550,7350,7360,7360,7350,22
20241007,150900,3989207780,7350,7350,7350,7350,414
20241007,150800,3986164880,7350,7350,7350,7350,513
20241007,150700,3982394330,7350,7350,7350,7350,2479
20241007,150600,3964173680,7350,7360,7360,7350,202
20241007,150500,3962688960,7360,7350,7360,7350,104
20241007,150400,3961924020,7350,7350,7360,7350,841
20241007,150300,3955742270,7350,7360,7360,7350,999
20241007,150200,3948389650,7360,7360,7360,7360,1004
20241007,150100,3941000210,7360,7370,7370,7360,3987
20241007,150000,3911628300,7370,7380,7380,7370,188
20241007,145900,3910240970,7380,7390,7390,7370,5797
20241007,145800,3867461660,7390,7380,7390,7380,943
20241007,145700,3860502310,7380,7380,7380,7370,708
20241007,145600,3855277400,7380,7380,7380,7380,1305
20241007,145500,3845646500,7380,7380,7380,7380,2648
20241007,145400,3826104260,7370,7370,7370,7370,0
20241007,145300,3826104260,7370,7370,7370,7370,39
20241007,145200,3825816830,7370,7370,7370,7370,108
20241007,145100,3825020870,7380,7380,7380,7370,1091
20241007,145000,3816979290,7380,7380,7380,7380,2
20241007,144900,3816964530,7380,7380,7380,7370,1216
20241007,144800,3808000660,7380,7380,7380,7380,656
20241007,144700,3803159380,7380,7380,7380,7380,33
20241007,144600,3802915840,7380,7380,7380,7380,108
20241007,144500,3802118800,7380,7380,7380,7380,8
20241007,144400,3802059760,7380,7380,7380,7370,101
20241007,144300,3801315190,7380,7390,7390,7370,771
20241007,144200,3795626660,7380,7380,7390,7380,115
20241007,144100,3794777950,7390,7380,7390,7380,2
20241007,144000,3794763180,7380,7380,7380,7380,71
20241007,143900,3794239200,7380,7380,7380,7380,828
20241007,143800,3788128560,7390,7380,7390,7380,273
20241007,143700,3786113790,7380,7380,7380,7380,0
20241007,143600,3786113790,7380,7370,7380,7370,307
20241007,143500,3783850200,7370,7380,7380,7370,205
20241007,143400,3782339300,7380,7380,7380,7380,0
20241007,143300,3782339300,7380,7380,7380,7380,300
20241007,143200,3780125300,7390,7380,7390,7380,4
20241007,143100,3780095770,7390,7390,7390,7390,3513
20241007,143000,3754134700,7410,7390,7410,7390,52
20241007,142900,3753749400,7400,7400,7400,7400,2588
20241007,142800,3734598200,7390,7390,7400,7390,2542
20241007,142700,3715797750,7400,7380,7400,7380,1928
20241007,142600,3701530570,7390,7380,7390,7380,1382
20241007,142500,3691328400,7380,7380,7400,7380,2384
20241007,142400,3673698260,7380,7380,7380,7380,200
20241007,142300,3672222260,7390,7390,7400,7390,2745
20241007,142200,3651936580,7390,7400,7400,7390,110
20241007,142100,3651123590,7390,7390,7390,7390,10
20241007,142000,3651049690,7390,7390,7390,7390,27
20241007,141900,3650850160,7390,7390,7390,7390,145
20241007,141800,3649778610,7390,7390,7390,7390,16
20241007,141700,3649660370,7390,7410,7410,7390,3967
20241007,141600,3620316130,7410,7400,7410,7400,40
20241007,141500,3620020090,7400,7400,7400,7400,23
20241007,141400,3619849890,7400,7400,7410,7400,2772
20241007,141300,3599334440,7390,7400,7400,7390,142
20241007,141200,3598284110,7390,7390,7390,7390,252
20241007,141100,3596421830,7390,7400,7400,7390,1150
20241007,141000,3587921830,7390,7400,7400,7390,2400
20241007,140900,3570168280,7400,7390,7400,7390,887
20241007,140800,3563613330,7380,7380,7380,7380,1
20241007,140700,3563605950,7390,7390,7390,7390,0
20241007,140600,3563605950,7390,7390,7390,7390,20
20241007,140500,3563458150,7390,7390,7390,7390,326
20241007,140400,3561049010,7390,7390,7390,7390,1984
20241007,140300,3546387250,7390,7390,7390,7380,56
20241007,140200,3545973420,7390,7390,7390,7390,1
20241007,140100,3545966030,7390,7380,7390,7380,251
20241007,140000,3544113640,7380,7380,7380,7380,785
20241007,135900,3538320340,7380,7380,7380,7380,163
20241007,135800,3537117400,7380,7380,7380,7360,264
20241007,135700,3535169100,7380,7380,7380,7360,120
20241007,135600,3534285630,7360,7360,7360,7360,775
20241007,135500,3528581630,7360,7370,7380,7360,301
20241007,135400,3526366200,7360,7370,7370,7360,630
20241007,135300,3521724050,7380,7370,7380,7370,9
20241007,135200,3521657670,7370,7380,7380,7370,1191
20241007,135100,3512870620,7380,7380,7380,7380,561
20241007,135000,3508730440,7380,7380,7380,7380,99
20241007,134900,3507999820,7390,7390,7390,7390,471
20241007,134800,3504519130,7390,7380,7390,7380,280
20241007,134700,3502450030,7370,7370,7380,7370,8
20241007,134600,3502391060,7380,7380,7380,7380,1
20241007,134500,3502383680,7390,7380,7390,7380,970
20241007,134400,3495223890,7380,7380,7380,7380,1256
20241007,134300,3485954610,7380,7380,7380,7380,225
20241007,134200,3484294110,7380,7360,7380,7360,261
20241007,134100,3482369550,7370,7380,7380,7370,4
20241007,134000,3482340050,7370,7370,7380,7370,7807
20241007,133900,3424802410,7360,7370,7380,7360,667
20241007,133800,3419886800,7370,7380,7380,7370,531
20241007,133700,3415968080,7380,7380,7380,7380,5
20241007,133600,3415931180,7370,7370,7370,7370,278
20241007,133500,3413882320,7380,7360,7380,7360,2107
20241007,133400,3398356470,7370,7370,7370,7370,642
20241007,133300,3393624930,7370,7370,7370,7370,3380
20241007,133200,3368714330,7360,7360,7360,7360,0
20241007,133100,3368714330,7360,7360,7360,7360,2236
20241007,133000,3352257370,7350,7350,7350,7350,465
20241007,132900,3348839620,7350,7350,7350,7350,356
20241007,132800,3346223020,7350,7360,7360,7350,2
20241007,132700,3346208310,7360,7360,7360,7360,2
20241007,132600,3346193590,7360,7350,7360,7350,249
20241007,132500,3344361120,7350,7340,7350,7340,707
20241007,132400,3339164720,7340,7340,7340,7340,300
20241007,132300,3336962720,7340,7330,7350,7330,287
20241007,132200,3334858340,7350,7350,7350,7350,58
20241007,132100,3334432040,7350,7350,7350,7340,2335
20241007,132000,3317283890,7340,7340,7340,7340,251
20241007,131900,3315441550,7340,7340,7340,7340,110
20241007,131800,3314634150,7340,7340,7340,7340,31
20241007,131700,3314406610,7340,7340,7340,7340,26
20241007,131600,3314215770,7340,7350,7350,7340,536
20241007,131500,3310276330,7350,7350,7350,7340,176
20241007,131400,3308982810,7340,7340,7340,7340,696
20241007,131300,3303874170,7330,7340,7340,7330,455
20241007,131200,3300538600,7330,7330,7330,7330,60
20241007,131100,3300098800,7330,7340,7340,7330,1089
20241007,131000,3292115430,7340,7340,7340,7340,1
20241007,130900,3292108090,7340,7340,7340,7340,875
20241007,130800,3285685590,7340,7350,7350,7340,402
20241007,130700,3282734890,7350,7340,7350,7340,1350
20241007,130600,3272813890,7340,7340,7350,7340,211
20241007,130500,3271265140,7340,7350,7350,7340,782
20241007,130400,3265525190,7360,7360,7360,7350,1283
20241007,130300,3256086540,7360,7360,7360,7360,1
20241007,130200,3256079180,7350,7350,7350,7350,100
20241007,130100,3255344180,7350,7350,7350,7350,395
20241007,130000,3252440930,7350,7360,7360,7350,21
20241007,125900,3252286380,7350,7360,7360,7350,6
20241007,125800,3252242230,7360,7360,7360,7360,0
20241007,125700,3252242230,7360,7360,7360,7360,64
20241007,125600,3251771190,7360,7340,7360,7340,159
20241007,125500,3250602710,7340,7340,7350,7340,662
20241007,125400,3245743590,7340,7350,7350,7340,103
20241007,125300,3244986790,7340,7340,7340,7340,1000
20241007,125200,3237646790,7350,7350,7350,7350,77
20241007,125100,3237080840,7350,7360,7360,7350,869
20241007,125000,3230693560,7350,7350,7350,7350,1
20241007,124900,3230686210,7360,7350,7360,7350,3
20241007,124800,3230664140,7350,7360,7360,7350,6
20241007,124700,3230620030,7360,7360,7360,7360,3
20241007,124600,3230597950,7350,7350,7350,7350,30
20241007,124500,3230377450,7350,7330,7350,7330,1572
20241007,124400,3218853250,7330,7320,7340,7320,2995
20241007,124300,3196883990,7330,7330,7330,7330,626
20241007,124200,3192295410,7340,7330,7340,7320,829
20241007,124100,3186221810,7320,7330,7330,7320,2547
20241007,124000,3167560300,7340,7340,7340,7330,1799
20241007,123900,3154373520,7340,7340,7340,7340,7
20241007,123800,3154322140,7340,7340,7340,7340,3491
20241007,123700,3128698200,7340,7350,7350,7340,330
20241007,123600,3126274290,7350,7350,7350,7350,102
20241007,123500,3125524590,7370,7350,7370,7350,2204
20241007,123400,3109285180,7360,7350,7360,7350,324
20241007,123300,3106903670,7340,7340,7340,7340,1
20241007,123200,3106896330,7340,7350,7350,7340,1137
20241007,123100,3098549390,7340,7340,7340,7340,984
20241007,123000,3091326830,7350,7350,7350,7350,0
20241007,122900,3091326830,7350,7370,7370,7350,139
20241007,122800,3090303760,7370,7340,7370,7340,1230
20241007,122700,3081257210,7330,7330,7330,7330,6
20241007,122600,3081213230,7340,7330,7340,7330,610
20241007,122500,3076735930,7330,7330,7330,7330,4
20241007,122400,3076706610,7330,7340,7340,7330,115
20241007,122300,3075863550,7340,7340,7340,7340,132
20241007,122200,3074894670,7340,7350,7350,7340,1699
20241007,122100,3062423970,7350,7350,7350,7350,0
20241007,122000,3062423970,7350,7350,7350,7350,27
20241007,121900,3062225520,7350,7350,7360,7350,988
20241007,121800,3054959310,7350,7340,7350,7340,5
20241007,121700,3054922580,7350,7350,7350,7350,0
20241007,121600,3054922580,7350,7350,7350,7350,9
20241007,121500,3054856430,7350,7350,7350,7350,100
20241007,121400,3054121430,7350,7350,7350,7340,157
20241007,121300,3052967490,7340,7340,7340,7340,112
20241007,121200,3052145410,7340,7340,7340,7340,110
20241007,121100,3051338010,7340,7340,7340,7340,0
20241007,121000,3051338010,7340,7350,7350,7340,231
20241007,120900,3049642170,7350,7340,7350,7340,72
20241007,120800,3049112980,7350,7350,7350,7350,10
20241007,120700,3049039480,7340,7340,7340,7340,101
20241007,120600,3048298140,7350,7350,7350,7350,829
20241007,120500,3042204990,7360,7350,7360,7350,583
20241007,120400,3037919920,7370,7370,7370,7350,521
20241007,120300,3034090350,7370,7360,7370,7350,1533
20241007,120200,3022807450,7360,7350,7360,7350,984
20241007,120100,3015575040,7350,7350,7350,7350,839
20241007,120000,3009408390,7350,7350,7350,7350,1000
20241007,115900,3002058390,7340,7340,7340,7340,1359
20241007,115800,2992083330,7340,7330,7340,7330,1954
20241007,115700,2977753280,7330,7320,7330,7320,465
20241007,115600,2974346290,7330,7320,7330,7320,60
20241007,115500,2973906590,7320,7320,7320,7320,750
20241007,115400,2968416590,7320,7320,7320,7320,96
20241007,115300,2967713870,7310,7310,7320,7310,159
20241007,115200,2966550010,7310,7310,7310,7310,529
20241007,115100,2962683020,7310,7310,7310,7310,10
20241007,115000,2962609920,7310,7310,7310,7310,10
20241007,114900,2962536820,7300,7300,7300,7300,246
20241007,114800,2960741020,7300,7290,7300,7290,1431
20241007,114700,2950298730,7300,7300,7300,7300,2190
20241007,114600,2934311730,7310,7310,7310,7310,430
20241007,114500,2931168430,7310,7320,7320,7310,813
20241007,114400,2925224900,7310,7310,7310,7300,19
20241007,114300,2925086020,7310,7310,7310,7310,1352
20241007,114200,2915202900,7310,7310,7310,7300,159
20241007,114100,2914040630,7300,7310,7310,7300,336
20241007,114000,2911584880,7300,7300,7310,7300,75
20241007,113900,2911037370,7310,7300,7310,7300,21
20241007,113800,2910884060,7310,7310,7310,7310,50
20241007,113700,2910518560,7320,7320,7320,7300,195
20241007,113600,2909091220,7320,7320,7320,7320,10
20241007,113500,2909018020,7300,7300,7300,7300,0
20241007,113400,2909018020,7300,7310,7310,7300,1401
20241007,113300,2898784720,7310,7310,7310,7310,100
20241007,113200,2898053720,7300,7300,7300,7300,35
20241007,113100,2897798220,7310,7310,7310,7300,342
20241007,113000,2895299550,7310,7310,7310,7310,2046
20241007,112900,2880343290,7310,7310,7310,7300,605
20241007,112800,2875920750,7300,7320,7320,7300,1223
20241007,112700,2866991200,7320,7320,7320,7310,386
20241007,112600,2864168040,7330,7320,7330,7320,186
20241007,112500,2862806510,7320,7320,7320,7320,257
20241007,112400,2860925270,7320,7300,7320,7300,93
20241007,112300,2860246340,7300,7320,7320,7300,4087
20241007,112200,2830411030,7310,7320,7330,7310,4268
20241007,112100,2799184330,7320,7330,7330,7320,91
20241007,112000,2798517800,7330,7330,7330,7330,1
20241007,111900,2798510470,7320,7320,7320,7320,1
20241007,111800,2798503150,7320,7330,7330,7320,3
20241007,111700,2798481180,7320,7320,7320,7320,489
20241007,111600,2794901700,7320,7320,7320,7310,426
20241007,111500,2791783870,7320,7320,7320,7320,639
20241007,111400,2787106390,7330,7330,7330,7330,0
20241007,111300,2787106390,7330,7330,7330,7330,1
20241007,111200,2787099060,7320,7320,7320,7310,379
20241007,111100,2784325380,7330,7330,7330,7330,10
20241007,111000,2784252080,7330,7320,7330,7320,661
20241007,110900,2779413350,7310,7310,7310,7300,227
20241007,110800,2777754030,7300,7340,7340,7300,5906
20241007,110700,2734567420,7330,7330,7330,7330,50
20241007,110600,2734200920,7330,7330,7330,7330,162
20241007,110500,2733013460,7330,7320,7330,7320,22
20241007,110400,2732852220,7320,7320,7320,7320,151
20241007,110300,2731746900,7310,7310,7330,7310,451
20241007,110200,2728450070,7310,7320,7320,7300,7392
20241007,110100,2674444630,7320,7350,7370,7310,10110
20241007,110000,2600336370,7350,7340,7350,7340,122
20241007,105900,2599440350,7340,7350,7350,7340,66
20241007,105800,2598955790,7350,7350,7350,7350,1531
20241007,105700,2587702940,7350,7350,7350,7340,1034
20241007,105600,2580108050,7350,7350,7350,7350,685
20241007,105500,2575073300,7350,7360,7360,7350,111
20241007,105400,2574257440,7360,7350,7360,7350,1535
20241007,105300,2562960940,7350,7350,7350,7340,14
20241007,105200,2562858070,7340,7350,7350,7340,2082
20241007,105100,2547565760,7350,7350,7350,7350,263
20241007,105000,2545632710,7350,7350,7350,7340,535
20241007,104900,2541705590,7350,7360,7360,7350,614
20241007,104800,2537190220,7360,7360,7360,7360,2
20241007,104700,2537175500,7360,7360,7360,7360,11
20241007,104600,2537094540,7350,7350,7350,7350,1549
20241007,104500,2525709390,7350,7350,7350,7340,2725
20241007,104400,2505683790,7350,7360,7360,7350,700
20241007,104300,2500538750,7360,7360,7360,7360,308
20241007,104200,2498271870,7360,7360,7360,7360,204
20241007,104100,2496770430,7360,7360,7370,7360,230
20241007,104000,2495077620,7360,7370,7370,7360,151
20241007,103900,2493965760,7360,7360,7370,7360,540
20241007,103800,2489991320,7360,7360,7360,7350,312
20241007,103700,2487696900,7350,7360,7360,7350,396
20241007,103600,2484784330,7360,7360,7360,7360,214
20241007,103500,2483209290,7360,7360,7360,7360,1437
20241007,103400,2472632970,7350,7350,7350,7350,986
20241007,103300,2465385870,7350,7350,7350,7340,2435
20241007,103200,2447506630,7350,7350,7350,7350,2428
20241007,103100,2429660830,7350,7350,7350,7350,123
20241007,103000,2428756780,7350,7360,7360,7350,236
20241007,102900,2427019920,7350,7360,7360,7350,1312
20241007,102800,2417376710,7350,7350,7350,7350,934
20241007,102700,2410511810,7350,7360,7360,7350,2843
20241007,102600,2389611680,7360,7370,7370,7360,1096
20241007,102500,2381545020,7370,7370,7370,7370,129
20241007,102400,2380594290,7370,7370,7370,7360,120
20241007,102300,2379709990,7370,7370,7370,7370,520
20241007,102200,2375877590,7370,7370,7370,7360,436
20241007,102100,2372668040,7370,7370,7370,7370,53
20241007,102000,2372277430,7370,7370,7370,7370,56
20241007,101900,2371864710,7360,7380,7380,7360,252
20241007,101800,2370007950,7370,7360,7370,7360,224
20241007,101700,2368357670,7360,7370,7370,7360,906
20241007,101600,2361688600,7360,7360,7360,7360,711
20241007,101500,2356455640,7360,7380,7380,7360,8349
20241007,101400,2294971360,7380,7380,7380,7380,762
20241007,101300,2289347800,7390,7380,7390,7380,335
20241007,101200,2286874150,7380,7380,7380,7380,607
20241007,101100,2282394490,7380,7390,7390,7380,334
20241007,101000,2279929140,7390,7380,7390,7380,134
20241007,100900,2278939860,7390,7380,7390,7380,10
20241007,100800,2278865970,7400,7380,7400,7380,1887
20241007,100700,2264931380,7380,7380,7390,7380,1023
20241007,100600,2257376710,7380,7380,7380,7380,158
20241007,100500,2256210670,7380,7390,7390,7380,198
20241007,100400,2254748300,7390,7370,7390,7370,730
20241007,100300,2249365330,7360,7370,7370,7360,1079
20241007,100200,2241422810,7370,7360,7370,7360,22
20241007,100100,2241260680,7360,7360,7370,7360,434
20241007,100000,2238066430,7360,7360,7360,7360,616
20241007,095900,2233532670,7360,7360,7370,7360,1710
20241007,095800,2220946960,7360,7360,7360,7360,213
20241007,095700,2219379280,7360,7360,7370,7360,244
20241007,095600,2217583420,7360,7350,7360,7350,52
20241007,095500,2217201200,7350,7360,7360,7340,2606
20241007,095400,2198038340,7360,7370,7370,7360,627
20241007,095300,2193422580,7360,7370,7370,7360,365
20241007,095200,2190735040,7370,7350,7370,7350,531
20241007,095100,2186830090,7360,7360,7360,7360,370
20241007,095000,2184106890,7360,7350,7360,7350,376
20241007,094900,2181343230,7370,7350,7370,7350,1413
20241007,094800,2170954890,7360,7370,7370,7360,755
20241007,094700,2165393660,7380,7390,7390,7380,36
20241007,094600,2165127880,7390,7380,7390,7380,1099
20241007,094500,2157016960,7360,7360,7360,7360,282
20241007,094400,2154941440,7360,7350,7360,7350,680
20241007,094300,2149940650,7340,7350,7350,7340,1813
20241007,094200,2136625570,7350,7340,7350,7340,177
20241007,094100,2135325370,7340,7330,7350,7330,1183
20241007,094000,2126641960,7330,7330,7340,7320,2922
20241007,093900,2105235730,7340,7350,7350,7330,4896
20241007,093800,2069307080,7350,7350,7350,7340,132
20241007,093700,2068336970,7360,7360,7360,7340,7096
20241007,093600,2016138890,7370,7360,7370,7360,740
20241007,093500,2010687140,7370,7370,7370,7370,372
20241007,093400,2007945500,7360,7370,7370,7360,870
20241007,093300,2001534110,7370,7370,7380,7370,3665
20241007,093200,1974521960,7370,7380,7390,7370,1091
20241007,093100,1966477990,7390,7380,7390,7370,1508
20241007,093000,1955355270,7390,7390,7390,7370,1965
20241007,092900,1940871390,7370,7380,7380,7370,3041
20241007,092800,1918430170,7380,7380,7390,7370,981
20241007,092700,1911195940,7380,7370,7380,7370,1677
20241007,092600,1898823940,7370,7380,7390,7370,2204
20241007,092500,1882561620,7390,7400,7400,7390,4780
20241007,092400,1847211070,7410,7450,7450,7410,8755
20241007,092300,1782212530,7450,7450,7450,7440,765
20241007,092200,1776514380,7450,7460,7460,7440,4674
20241007,092100,1741696840,7460,7440,7460,7440,4387
20241007,092000,1709000520,7440,7460,7460,7440,2309
20241007,091900,1691808830,7460,7440,7460,7440,5762
20241007,091800,1648880780,7450,7450,7460,7420,5399
20241007,091700,1608699040,7460,7470,7480,7450,10616
20241007,091600,1529414730,7480,7440,7480,7440,13633
20241007,091500,1427785260,7440,7460,7460,7440,8437
20241007,091400,1364913930,7460,7440,7460,7430,7152
20241007,091300,1311650940,7430,7450,7460,7430,7954
20241007,091200,1252468510,7450,7460,7470,7430,12348
20241007,091100,1160522270,7460,7390,7470,7380,29119
20241007,091000,944211940,7400,7360,7400,7360,5728
20241007,090900,901960100,7350,7340,7400,7330,12267
20241007,090800,811608970,7330,7350,7350,7310,9678
20241007,090700,740751810,7330,7360,7360,7330,8458
20241007,090600,678578290,7360,7370,7370,7360,7764
20241007,090500,621427900,7360,7390,7390,7350,5973
20241007,090400,577457010,7380,7420,7440,7380,9926
20241007,090300,503860480,7430,7370,7450,7360,14695
20241007,090200,395079750,7360,7370,7370,7340,9422
20241007,090100,325725950,7350,7330,7380,7310,20636
20241007,090000,174050330,7330,7250,7350,7250,23928
Reference in New Issue Copy Permalink