ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/063170/min/candle-20241002.csv

645 lines
31 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
20241002,194200,1018219020,7130,7130,7130,7130,3864
20241002,194100,1018219020,7130,7130,7130,7130,0
20241002,194000,1018219020,7130,7130,7130,7130,0
20241002,193900,1018219020,7130,7130,7130,7130,0
20241002,193800,1018219020,7130,7130,7130,7130,0
20241002,193700,1018219020,7130,7130,7130,7130,0
20241002,193600,1018219020,7130,7130,7130,7130,0
20241002,193500,1018219020,7130,7130,7130,7130,0
20241002,193400,1018219020,7130,7130,7130,7130,0
20241002,193300,1018219020,7130,7130,7130,7130,0
20241002,193200,1018219020,7130,7130,7130,7130,0
20241002,193100,1018219020,7130,7130,7130,7130,0
20241002,193000,1018219020,7130,7130,7130,7130,0
20241002,192900,1018219020,7130,7130,7130,7130,0
20241002,192800,1018219020,7130,7130,7130,7130,0
20241002,192700,1018219020,7130,7130,7130,7130,0
20241002,192600,1018219020,7130,7130,7130,7130,0
20241002,192500,1018219020,7130,7130,7130,7130,0
20241002,192400,1018219020,7130,7130,7130,7130,0
20241002,192300,1018219020,7130,7130,7130,7130,0
20241002,192200,1018219020,7130,7130,7130,7130,0
20241002,192100,1018219020,7130,7130,7130,7130,0
20241002,192000,1018219020,7130,7130,7130,7130,0
20241002,191900,1018219020,7130,7130,7130,7130,0
20241002,191800,1018219020,7130,7130,7130,7130,0
20241002,191700,1018219020,7130,7130,7130,7130,0
20241002,191600,1018219020,7130,7130,7130,7130,0
20241002,191500,1018219020,7130,7130,7130,7130,0
20241002,191400,1018219020,7130,7130,7130,7130,0
20241002,191300,1018219020,7130,7130,7130,7130,0
20241002,191200,1018219020,7130,7130,7130,7130,3864
20241002,191100,1018219020,7130,7130,7130,7130,0
20241002,191000,1018219020,7130,7130,7130,7130,0
20241002,190900,1018219020,7130,7130,7130,7130,0
20241002,190800,1018219020,7130,7130,7130,7130,0
20241002,190700,1018219020,7130,7130,7130,7130,0
20241002,190600,1018219020,7130,7130,7130,7130,0
20241002,190500,1018219020,7130,7130,7130,7130,0
20241002,190400,1018219020,7130,7130,7130,7130,0
20241002,190300,1018219020,7130,7130,7130,7130,0
20241002,190200,1018219020,7130,7130,7130,7130,0
20241002,190100,1018219020,7130,7130,7130,7130,0
20241002,190000,1018219020,7130,7130,7130,7130,0
20241002,185900,1018219020,7130,7130,7130,7130,0
20241002,185800,1018219020,7130,7130,7130,7130,0
20241002,185700,1018219020,7130,7130,7130,7130,0
20241002,185600,1018219020,7130,7130,7130,7130,0
20241002,185500,1018219020,7130,7130,7130,7130,0
20241002,185400,1018219020,7130,7130,7130,7130,0
20241002,185300,1018219020,7130,7130,7130,7130,0
20241002,185200,1018219020,7130,7130,7130,7130,0
20241002,185100,1018219020,7130,7130,7130,7130,0
20241002,185000,1018219020,7130,7130,7130,7130,0
20241002,184900,1018219020,7130,7130,7130,7130,0
20241002,184800,1018219020,7130,7130,7130,7130,0
20241002,184700,1018219020,7130,7130,7130,7130,0
20241002,184600,1018219020,7130,7130,7130,7130,0
20241002,184500,1018219020,7130,7130,7130,7130,0
20241002,184400,1018219020,7130,7130,7130,7130,0
20241002,184300,1018219020,7130,7130,7130,7130,0
20241002,184200,1018219020,7130,7130,7130,7130,3864
20241002,184100,1018219020,7130,7130,7130,7130,0
20241002,184000,1018219020,7130,7130,7130,7130,0
20241002,183900,1018219020,7130,7130,7130,7130,0
20241002,183800,1018219020,7130,7130,7130,7130,0
20241002,183700,1018219020,7130,7130,7130,7130,0
20241002,183600,1018219020,7130,7130,7130,7130,0
20241002,183500,1018219020,7130,7130,7130,7130,0
20241002,183400,1018219020,7130,7130,7130,7130,0
20241002,183300,1018219020,7130,7130,7130,7130,0
20241002,183200,1018219020,7130,7130,7130,7130,0
20241002,183100,1018219020,7130,7130,7130,7130,0
20241002,183000,1018219020,7130,7130,7130,7130,0
20241002,182900,1018219020,7130,7130,7130,7130,0
20241002,182800,1018219020,7130,7130,7130,7130,0
20241002,182700,1018219020,7130,7130,7130,7130,0
20241002,182600,1018219020,7130,7130,7130,7130,0
20241002,182500,1018219020,7130,7130,7130,7130,0
20241002,182400,1018219020,7130,7130,7130,7130,0
20241002,182300,1018219020,7130,7130,7130,7130,0
20241002,182200,1018219020,7130,7130,7130,7130,0
20241002,182100,1018219020,7130,7130,7130,7130,0
20241002,182000,1018219020,7130,7130,7130,7130,0
20241002,181900,1018219020,7130,7130,7130,7130,0
20241002,181800,1018219020,7130,7130,7130,7130,0
20241002,181700,1018219020,7130,7130,7130,7130,0
20241002,181600,1018219020,7130,7130,7130,7130,0
20241002,181500,1018219020,7130,7130,7130,7130,0
20241002,181400,1018219020,7130,7130,7130,7130,0
20241002,181300,1018219020,7130,7130,7130,7130,0
20241002,181200,1018219020,7130,7130,7130,7130,3864
20241002,181100,1018219020,7130,7130,7130,7130,0
20241002,181000,1018219020,7130,7130,7130,7130,0
20241002,180900,1018219020,7130,7130,7130,7130,0
20241002,180800,1018219020,7130,7130,7130,7130,0
20241002,180700,1018219020,7130,7130,7130,7130,0
20241002,180600,1018219020,7130,7130,7130,7130,0
20241002,180500,1018219020,7130,7130,7130,7130,0
20241002,180400,1018219020,7130,7130,7130,7130,0
20241002,180300,1018219020,7130,7130,7130,7130,0
20241002,180200,1018219020,7130,7130,7130,7130,0
20241002,180100,1018219020,7130,7130,7130,7130,0
20241002,180000,1018219020,7130,7130,7130,7130,0
20241002,175900,1018219020,7130,7130,7130,7130,0
20241002,175800,1018219020,7130,7130,7130,7130,0
20241002,175700,1018219020,7130,7130,7130,7130,0
20241002,175600,1018219020,7130,7130,7130,7130,0
20241002,175500,1018219020,7130,7130,7130,7130,0
20241002,175400,1018219020,7130,7130,7130,7130,0
20241002,175300,1018219020,7130,7130,7130,7130,0
20241002,175200,1018219020,7130,7130,7130,7130,0
20241002,175100,1018219020,7130,7130,7130,7130,0
20241002,175000,1018219020,7130,7130,7130,7130,0
20241002,174900,1018219020,7130,7130,7130,7130,0
20241002,174800,1018219020,7130,7130,7130,7130,0
20241002,174700,1018219020,7130,7130,7130,7130,0
20241002,174600,1018219020,7130,7130,7130,7130,0
20241002,174500,1018219020,7130,7130,7130,7130,0
20241002,174400,1018219020,7130,7130,7130,7130,0
20241002,174300,1018219020,7130,7130,7130,7130,0
20241002,174200,1018219020,7130,7130,7130,7130,3864
20241002,174100,1018219020,7130,7130,7130,7130,0
20241002,174000,1018219020,7130,7130,7130,7130,0
20241002,173900,1018219020,7130,7130,7130,7130,0
20241002,173800,1018219020,7130,7130,7130,7130,0
20241002,173700,1018219020,7130,7130,7130,7130,0
20241002,173600,1018219020,7130,7130,7130,7130,0
20241002,173500,1018219020,7130,7130,7130,7130,0
20241002,173400,1018219020,7130,7130,7130,7130,0
20241002,173300,1018219020,7130,7130,7130,7130,0
20241002,173200,1018219020,7130,7130,7130,7130,0
20241002,173100,1018219020,7130,7130,7130,7130,0
20241002,173000,1018219020,7130,7130,7130,7130,0
20241002,172900,1018219020,7130,7130,7130,7130,0
20241002,172800,1018219020,7130,7130,7130,7130,0
20241002,172700,1018219020,7130,7130,7130,7130,0
20241002,172600,1018219020,7130,7130,7130,7130,0
20241002,172500,1018219020,7130,7130,7130,7130,0
20241002,172400,1018219020,7130,7130,7130,7130,0
20241002,172300,1018219020,7130,7130,7130,7130,0
20241002,172200,1018219020,7130,7130,7130,7130,0
20241002,172100,1018219020,7130,7130,7130,7130,0
20241002,172000,1018219020,7130,7130,7130,7130,0
20241002,171900,1018219020,7130,7130,7130,7130,0
20241002,171800,1018219020,7130,7130,7130,7130,0
20241002,171700,1018219020,7130,7130,7130,7130,0
20241002,171600,1018219020,7130,7130,7130,7130,0
20241002,171500,1018219020,7130,7130,7130,7130,0
20241002,171400,1018219020,7130,7130,7130,7130,0
20241002,171300,1018219020,7130,7130,7130,7130,0
20241002,171200,1018219020,7130,7130,7130,7130,3864
20241002,171100,1018219020,7130,7130,7130,7130,0
20241002,171000,1018219020,7130,7130,7130,7130,0
20241002,170900,1018219020,7130,7130,7130,7130,0
20241002,170800,1018219020,7130,7130,7130,7130,0
20241002,170700,1018219020,7130,7130,7130,7130,0
20241002,170600,1018219020,7130,7130,7130,7130,0
20241002,170500,1018219020,7130,7130,7130,7130,0
20241002,170400,1018219020,7130,7130,7130,7130,0
20241002,170300,1018219020,7130,7130,7130,7130,0
20241002,170200,1018219020,7130,7130,7130,7130,0
20241002,170100,1018219020,7130,7130,7130,7130,0
20241002,170000,1018219020,7130,7130,7130,7130,0
20241002,165900,1018219020,7130,7130,7130,7130,0
20241002,165800,1018219020,7130,7130,7130,7130,0
20241002,165700,1018219020,7130,7130,7130,7130,0
20241002,165600,1018219020,7130,7130,7130,7130,0
20241002,165500,1018219020,7130,7130,7130,7130,0
20241002,165400,1018219020,7130,7130,7130,7130,0
20241002,165300,1018219020,7130,7130,7130,7130,0
20241002,165200,1018219020,7130,7130,7130,7130,0
20241002,165100,1018219020,7130,7130,7130,7130,0
20241002,165000,1018219020,7130,7130,7130,7130,0
20241002,164900,1018219020,7130,7130,7130,7130,0
20241002,164800,1018219020,7130,7130,7130,7130,0
20241002,164700,1018219020,7130,7130,7130,7130,0
20241002,164600,1018219020,7130,7130,7130,7130,0
20241002,164500,1018219020,7130,7130,7130,7130,0
20241002,164400,1018219020,7130,7130,7130,7130,0
20241002,164300,1018219020,7130,7130,7130,7130,0
20241002,164200,1018219020,7130,7130,7130,7130,3864
20241002,164100,1018219020,7130,7130,7130,7130,0
20241002,164000,1018219020,7130,7130,7130,7130,0
20241002,163900,1018219020,7130,7130,7130,7130,0
20241002,163800,1018219020,7130,7130,7130,7130,0
20241002,163700,1018219020,7130,7130,7130,7130,0
20241002,163600,1018219020,7130,7130,7130,7130,0
20241002,163500,1018219020,7130,7130,7130,7130,0
20241002,163400,1018219020,7130,7130,7130,7130,0
20241002,163300,1018219020,7130,7130,7130,7130,0
20241002,163200,1018219020,7130,7130,7130,7130,0
20241002,163100,1018219020,7130,7130,7130,7130,0
20241002,163000,1018219020,7130,7130,7130,7130,0
20241002,162900,1018219020,7130,7130,7130,7130,0
20241002,162800,1018219020,7130,7130,7130,7130,0
20241002,162700,1018219020,7130,7130,7130,7130,0
20241002,162600,1018219020,7130,7130,7130,7130,0
20241002,162500,1018219020,7130,7130,7130,7130,0
20241002,162400,1018219020,7130,7130,7130,7130,0
20241002,162300,1018219020,7130,7130,7130,7130,0
20241002,162200,1018219020,7130,7130,7130,7130,0
20241002,162100,1018219020,7130,7130,7130,7130,0
20241002,162000,1018219020,7130,7130,7130,7130,0
20241002,161900,1018219020,7130,7130,7130,7130,0
20241002,161800,1018219020,7130,7130,7130,7130,0
20241002,161700,1018219020,7130,7130,7130,7130,0
20241002,161600,1018219020,7130,7130,7130,7130,0
20241002,161500,1018219020,7130,7130,7130,7130,0
20241002,161400,1018219020,7130,7130,7130,7130,0
20241002,161300,1018219020,7130,7130,7130,7130,0
20241002,161200,1018219020,7130,7130,7130,7130,3864
20241002,161100,1018219020,7130,7130,7130,7130,0
20241002,161000,1018219020,7130,7130,7130,7130,0
20241002,160900,1018219020,7130,7130,7130,7130,0
20241002,160800,1018219020,7130,7130,7130,7130,0
20241002,160700,1018219020,7130,7130,7130,7130,0
20241002,160600,1018219020,7130,7130,7130,7130,0
20241002,160500,1018219020,7130,7130,7130,7130,0
20241002,160400,1018219020,7130,7130,7130,7130,0
20241002,160300,1018219020,7130,7130,7130,7130,0
20241002,160200,1018219020,7130,7130,7130,7130,0
20241002,160100,1018219020,7130,7130,7130,7130,0
20241002,160000,1018219020,7130,7130,7130,7130,0
20241002,155900,1018219020,7130,7130,7130,7130,0
20241002,155800,1018219020,7130,7130,7130,7130,0
20241002,155700,1018219020,7130,7130,7130,7130,0
20241002,155600,1018219020,7130,7130,7130,7130,0
20241002,155500,1018219020,7130,7130,7130,7130,0
20241002,155400,1018219020,7130,7130,7130,7130,0
20241002,155300,1018219020,7130,7130,7130,7130,0
20241002,155200,1018219020,7130,7130,7130,7130,0
20241002,155100,1018219020,7130,7130,7130,7130,0
20241002,155000,1018219020,7130,7130,7130,7130,0
20241002,154900,1018219020,7130,7130,7130,7130,0
20241002,154800,1018219020,7130,7130,7130,7130,0
20241002,154700,1018219020,7130,7130,7130,7130,0
20241002,154600,1018219020,7130,7130,7130,7130,0
20241002,154500,1018219020,7130,7130,7130,7130,0
20241002,154400,1018219020,7130,7130,7130,7130,0
20241002,154300,1018219020,7130,7130,7130,7130,0
20241002,154200,1018219020,7130,7130,7130,7130,3864
20241002,154100,1018219020,7130,7130,7130,7130,0
20241002,154000,1018219020,7130,7130,7130,7130,0
20241002,153900,1018219020,7130,7130,7130,7130,0
20241002,153800,1018219020,7130,7130,7130,7130,0
20241002,153700,1018219020,7130,7130,7130,7130,0
20241002,153600,1018219020,7130,7130,7130,7130,0
20241002,153500,1018219020,7130,7130,7130,7130,0
20241002,153400,1018219020,7130,7130,7130,7130,0
20241002,153300,1018219020,7130,7130,7130,7130,0
20241002,153200,1018219020,7130,7130,7130,7130,0
20241002,153100,1018219020,7130,7130,7130,7130,0
20241002,153000,1018219020,7130,7130,7130,7130,3864
20241002,152900,990668700,7200,7200,7200,7200,0
20241002,152800,990668700,7200,7200,7200,7200,0
20241002,152700,990668700,7200,7200,7200,7200,0
20241002,152600,990668700,7200,7200,7200,7200,0
20241002,152500,990668700,7200,7200,7200,7200,0
20241002,152400,990668700,7200,7200,7200,7200,0
20241002,152300,990668700,7200,7200,7200,7200,0
20241002,152200,990668700,7200,7200,7200,7200,0
20241002,152100,990668700,7200,7200,7200,7200,0
20241002,152000,990668700,7200,7200,7200,7200,0
20241002,151900,990668700,7200,7210,7220,7200,710
20241002,151800,985556220,7220,7220,7220,7220,20
20241002,151700,985411820,7210,7180,7210,7180,1302
20241002,151600,976055890,7180,7170,7180,7150,355
20241002,151500,973514030,7170,7170,7170,7170,102
20241002,151400,972782690,7170,7200,7200,7160,283
20241002,151300,970753260,7210,7210,7210,7210,4
20241002,151200,970724420,7160,7160,7160,7160,150
20241002,151100,969650420,7160,7160,7160,7160,2
20241002,151000,969636100,7160,7160,7160,7160,1321
20241002,150900,960177740,7160,7180,7180,7160,200
20241002,150800,958745600,7180,7190,7200,7180,802
20241002,150700,952977220,7190,7160,7190,7160,40
20241002,150600,952690220,7210,7170,7210,7170,208
20241002,150500,951198820,7170,7170,7170,7170,2407
20241002,150400,933940630,7180,7200,7200,7180,2000
20241002,150300,919561530,7190,7190,7190,7190,100
20241002,150200,918842530,7180,7210,7210,7180,1500
20241002,150100,908052940,7240,7240,7240,7240,14
20241002,150000,907951580,7240,7200,7240,7200,2418
20241002,145900,890463670,7190,7190,7190,7190,0
20241002,145800,890463670,7190,7190,7190,7190,2
20241002,145700,890449290,7190,7180,7190,7180,172
20241002,145600,889213340,7180,7180,7180,7180,10
20241002,145500,889141540,7180,7180,7180,7180,16
20241002,145400,889026660,7170,7180,7180,7170,1000
20241002,145300,881856640,7180,7170,7180,7170,981
20241002,145200,874817970,7180,7230,7230,7180,6800
20241002,145100,825842250,7230,7230,7230,7230,14
20241002,145000,825741030,7230,7230,7230,7230,0
20241002,144900,825741030,7230,7230,7230,7230,150
20241002,144800,824656530,7230,7230,7230,7230,167
20241002,144700,823449120,7230,7230,7230,7230,20
20241002,144600,823304520,7240,7250,7250,7230,58
20241002,144500,822884990,7220,7220,7220,7220,0
20241002,144400,822884990,7220,7230,7230,7220,101
20241002,144300,822154770,7230,7230,7230,7230,10
20241002,144200,822082470,7230,7230,7230,7230,1000
20241002,144100,814852470,7230,7240,7240,7230,1000
20241002,144000,807621780,7230,7230,7230,7230,1
20241002,143900,807614550,7230,7230,7230,7230,25
20241002,143800,807433800,7220,7230,7230,7220,919
20241002,143700,800790550,7230,7240,7240,7230,302
20241002,143600,798607080,7230,7220,7230,7220,550
20241002,143500,794630780,7230,7230,7230,7230,2000
20241002,143400,780170780,7230,7230,7230,7230,0
20241002,143300,780170780,7230,7230,7240,7230,767
20241002,143200,774625350,7230,7230,7230,7230,439
20241002,143100,771451380,7240,7240,7250,7240,1267
20241002,143000,762278280,7240,7240,7240,7240,45
20241002,142900,761952480,7240,7240,7240,7240,0
20241002,142800,761952480,7240,7240,7240,7240,1
20241002,142700,761945240,7240,7240,7240,7240,23
20241002,142600,761778720,7260,7260,7260,7260,0
20241002,142500,761778720,7260,7230,7260,7230,324
20241002,142400,759429480,7220,7220,7220,7220,0
20241002,142300,759429480,7220,7220,7220,7220,34
20241002,142200,759184000,7240,7240,7240,7240,0
20241002,142100,759184000,7240,7240,7240,7240,0
20241002,142000,759184000,7240,7230,7240,7190,1452
20241002,141900,748711640,7210,7230,7230,7190,2112
20241002,141800,733497110,7220,7220,7220,7220,0
20241002,141700,733497110,7220,7220,7220,7220,50
20241002,141600,733136110,7220,7220,7220,7220,30
20241002,141500,732919510,7220,7230,7230,7220,1647
20241002,141400,721020800,7230,7230,7230,7230,0
20241002,141300,721020800,7230,7230,7230,7230,0
20241002,141200,721020800,7230,7270,7270,7230,2029
20241002,141100,706345780,7230,7230,7230,7230,0
20241002,141000,706345780,7230,7230,7230,7230,0
20241002,140900,706345780,7230,7230,7230,7230,0
20241002,140800,706345780,7230,7230,7230,7230,0
20241002,140700,706345780,7230,7230,7230,7230,0
20241002,140600,706345780,7230,7230,7230,7230,1
20241002,140500,706338550,7250,7250,7250,7250,291
20241002,140400,704228800,7230,7250,7250,7230,2090
20241002,140300,689106530,7260,7260,7260,7260,82
20241002,140200,688511210,7260,7260,7260,7260,14
20241002,140100,688409570,7270,7270,7270,7270,1
20241002,140000,688402300,7260,7250,7260,7250,230
20241002,135900,686734700,7250,7250,7250,7250,104
20241002,135800,685980700,7250,7250,7250,7250,0
20241002,135700,685980700,7250,7250,7250,7250,1
20241002,135600,685973450,7250,7250,7250,7250,0
20241002,135500,685973450,7250,7270,7270,7250,74
20241002,135400,685435790,7280,7280,7280,7280,2
20241002,135300,685421230,7260,7260,7260,7260,0
20241002,135200,685421230,7260,7260,7260,7260,231
20241002,135100,683744170,7290,7290,7290,7290,13
20241002,135000,683649400,7290,7280,7290,7280,254
20241002,134900,681800120,7280,7280,7280,7280,61
20241002,134800,681356040,7270,7270,7270,7270,0
20241002,134700,681356040,7270,7250,7270,7250,510
20241002,134600,677658340,7250,7250,7250,7250,0
20241002,134500,677658340,7250,7250,7250,7250,0
20241002,134400,677658340,7250,7250,7250,7250,20
20241002,134300,677513340,7250,7250,7250,7250,0
20241002,134200,677513340,7250,7250,7250,7250,0
20241002,134100,677513340,7250,7250,7250,7250,30
20241002,134000,677295840,7250,7250,7250,7250,0
20241002,133900,677295840,7250,7250,7250,7250,100
20241002,133800,676570840,7270,7270,7270,7270,0
20241002,133700,676570840,7270,7270,7280,7270,105
20241002,133600,675807450,7280,7280,7280,7280,0
20241002,133500,675807450,7280,7280,7280,7280,0
20241002,133400,675807450,7280,7270,7280,7270,2
20241002,133300,675792900,7230,7230,7230,7230,0
20241002,133200,675792900,7230,7270,7270,7230,14
20241002,133100,675691320,7260,7230,7260,7230,14
20241002,133000,675589710,7230,7230,7230,7230,0
20241002,132900,675589710,7230,7270,7270,7230,595
20241002,132800,671286340,7230,7280,7280,7230,1005
20241002,132700,664019940,7280,7300,7300,7220,5546
20241002,132600,623846190,7310,7310,7310,7310,4
20241002,132500,623816950,7300,7300,7300,7300,2
20241002,132400,623802350,7300,7310,7310,7300,108
20241002,132300,623013840,7310,7310,7310,7310,12
20241002,132200,622926120,7330,7330,7330,7330,10
20241002,132100,622852820,7300,7300,7300,7300,253
20241002,132000,621005920,7300,7300,7300,7300,0
20241002,131900,621005920,7300,7300,7300,7300,1
20241002,131800,620998620,7330,7330,7330,7330,20
20241002,131700,620852020,7300,7300,7300,7300,0
20241002,131600,620852020,7300,7300,7340,7300,54
20241002,131500,620457700,7300,7300,7300,7300,0
20241002,131400,620457700,7300,7300,7300,7300,5
20241002,131300,620421200,7300,7300,7300,7300,0
20241002,131200,620421200,7300,7300,7300,7300,0
20241002,131100,620421200,7300,7310,7310,7300,1500
20241002,131000,609470740,7310,7310,7310,7310,0
20241002,130900,609470740,7310,7330,7330,7310,55
20241002,130800,609068270,7340,7340,7340,7340,293
20241002,130700,606917650,7350,7350,7350,7350,10
20241002,130600,606844150,7350,7350,7350,7350,0
20241002,130500,606844150,7350,7350,7350,7350,6
20241002,130400,606800050,7350,7350,7350,7350,65
20241002,130300,606322300,7350,7340,7350,7340,61
20241002,130200,605874260,7340,7340,7340,7340,26
20241002,130100,605683420,7340,7340,7340,7340,0
20241002,130000,605683420,7340,7340,7340,7340,5
20241002,125900,605646720,7340,7340,7350,7340,8
20241002,125800,605587990,7340,7340,7340,7340,5
20241002,125700,605551290,7350,7350,7350,7350,0
20241002,125600,605551290,7350,7350,7350,7350,0
20241002,125500,605551290,7350,7350,7350,7350,23
20241002,125400,605382240,7350,7350,7350,7350,25
20241002,125300,605198490,7350,7350,7350,7350,1
20241002,125200,605191140,7340,7340,7340,7340,0
20241002,125100,605191140,7340,7340,7340,7340,0
20241002,125000,605191140,7340,7340,7340,7340,5
20241002,124900,605154440,7350,7350,7350,7350,0
20241002,124800,605154440,7350,7340,7350,7330,2010
20241002,124700,590391610,7340,7330,7340,7330,21
20241002,124600,590237600,7270,7320,7320,7270,317
20241002,124500,587928940,7330,7330,7330,7330,0
20241002,124400,587928940,7330,7330,7330,7330,20
20241002,124300,587782340,7330,7330,7330,7330,25
20241002,124200,587599090,7330,7330,7330,7330,75
20241002,124100,587049340,7330,7330,7330,7330,134
20241002,124000,586067120,7320,7320,7320,7320,5
20241002,123900,586030520,7330,7330,7330,7330,70
20241002,123800,585517420,7340,7340,7340,7340,5
20241002,123700,585480720,7330,7330,7330,7330,0
20241002,123600,585480720,7330,7330,7330,7330,18
20241002,123500,585348780,7330,7330,7330,7330,0
20241002,123400,585348780,7330,7330,7330,7330,0
20241002,123300,585348780,7330,7330,7330,7330,0
20241002,123200,585348780,7330,7330,7330,7330,20
20241002,123100,585202180,7340,7340,7340,7340,2
20241002,123000,585187500,7340,7330,7340,7330,13
20241002,122900,585092110,7330,7320,7330,7320,114
20241002,122800,584256780,7320,7320,7320,7320,0
20241002,122700,584256780,7320,7320,7320,7320,1
20241002,122600,584249460,7320,7320,7320,7320,0
20241002,122500,584249460,7320,7320,7320,7320,3
20241002,122400,584227500,7310,7310,7310,7310,0
20241002,122300,584227500,7310,7310,7310,7310,388
20241002,122200,581391220,7310,7310,7310,7310,17
20241002,122100,581266950,7310,7300,7310,7300,66
20241002,122000,580784890,7300,7290,7310,7290,182
20241002,121900,579455220,7300,7300,7300,7300,0
20241002,121800,579455220,7300,7280,7300,7280,4
20241002,121700,579426060,7280,7280,7280,7280,600
20241002,121600,575058060,7280,7280,7280,7280,0
20241002,121500,575058060,7280,7280,7280,7280,0
20241002,121400,575058060,7280,7280,7280,7280,20
20241002,121300,574912460,7280,7280,7280,7280,0
20241002,121200,574912460,7280,7280,7280,7280,15
20241002,121100,574803260,7280,7290,7290,7280,25
20241002,121000,574621250,7280,7280,7280,7280,0
20241002,120900,574621250,7280,7280,7280,7280,67
20241002,120800,574133490,7300,7300,7300,7300,0
20241002,120700,574133490,7300,7300,7300,7300,7
20241002,120600,574082390,7300,7310,7310,7300,28
20241002,120500,573877980,7320,7320,7320,7320,10
20241002,120400,573804780,7320,7320,7320,7320,410
20241002,120300,570803580,7320,7320,7320,7320,74
20241002,120200,570261900,7310,7310,7310,7310,350
20241002,120100,567703400,7320,7320,7320,7320,0
20241002,120000,567703400,7320,7320,7320,7320,15
20241002,115900,567593600,7320,7320,7320,7320,1
20241002,115800,567586280,7310,7310,7310,7310,60
20241002,115700,567147680,7300,7300,7300,7300,0
20241002,115600,567147680,7300,7300,7300,7300,11
20241002,115500,567067380,7300,7300,7300,7300,10
20241002,115400,566994380,7280,7280,7280,7280,0
20241002,115300,566994380,7280,7290,7290,7280,238
20241002,115200,565259750,7290,7290,7290,7290,1
20241002,115100,565252460,7310,7310,7310,7310,20
20241002,115000,565106260,7310,7310,7310,7310,44
20241002,114900,564784620,7310,7310,7310,7310,3
20241002,114800,564762690,7310,7310,7310,7310,0
20241002,114700,564762690,7310,7310,7310,7310,100
20241002,114600,564031690,7310,7290,7310,7290,86
20241002,114500,563404370,7300,7300,7300,7300,68
20241002,114400,562907970,7290,7290,7290,7290,131
20241002,114300,561952980,7290,7290,7290,7290,0
20241002,114200,561952980,7290,7280,7290,7280,103
20241002,114100,561203110,7280,7280,7280,7280,300
20241002,114000,559019110,7280,7300,7300,7280,1432
20241002,113900,548577290,7310,7310,7310,7310,1
20241002,113800,548569980,7300,7300,7300,7300,918
20241002,113700,541868580,7310,7310,7310,7310,275
20241002,113600,539858330,7360,7360,7360,7360,10
20241002,113500,539784730,7360,7340,7360,7330,441
20241002,113400,536547560,7340,7320,7340,7320,296
20241002,113300,534375450,7320,7320,7320,7320,76
20241002,113200,533819130,7320,7310,7320,7310,50
20241002,113100,533453620,7300,7300,7300,7300,0
20241002,113000,533453620,7300,7300,7300,7300,26
20241002,112900,533263820,7300,7300,7300,7300,5
20241002,112800,533227320,7300,7310,7310,7300,142
20241002,112700,532190610,7310,7310,7310,7310,39
20241002,112600,531905520,7310,7310,7310,7310,0
20241002,112500,531905520,7310,7300,7310,7300,4
20241002,112400,531876300,7300,7320,7320,7300,106
20241002,112300,531102380,7320,7320,7320,7320,0
20241002,112200,531102380,7320,7320,7320,7320,7
20241002,112100,531051140,7320,7320,7320,7290,270
20241002,112000,529075000,7320,7330,7330,7320,2065
20241002,111900,513958200,7330,7320,7330,7320,254
20241002,111800,512098550,7310,7300,7310,7300,244
20241002,111700,510314920,7310,7310,7310,7310,0
20241002,111600,510314920,7310,7310,7310,7300,663
20241002,111500,505474590,7320,7310,7320,7310,10
20241002,111400,505401400,7320,7300,7320,7300,501
20241002,111300,501734110,7320,7300,7320,7300,2997
20241002,111200,479835940,7300,7280,7300,7280,387
20241002,111100,477014790,7270,7270,7270,7270,28
20241002,111000,476811230,7260,7260,7260,7260,1
20241002,110900,476803970,7270,7260,7270,7260,64
20241002,110800,476339100,7260,7260,7260,7260,2
20241002,110700,476324580,7270,7270,7270,7270,433
20241002,110600,473176670,7270,7270,7270,7260,651
20241002,110500,468444620,7270,7280,7280,7270,109
20241002,110400,467651680,7280,7270,7280,7270,14
20241002,110300,467549800,7270,7270,7270,7270,100
20241002,110200,466822800,7270,7260,7270,7260,41
20241002,110100,466524830,7260,7260,7260,7260,95
20241002,110000,465835130,7260,7260,7260,7260,66
20241002,105900,465355970,7250,7250,7250,7250,1
20241002,105800,465348720,7260,7260,7260,7260,101
20241002,105700,464615460,7250,7250,7250,7250,10
20241002,105600,464542960,7250,7250,7250,7250,187
20241002,105500,463187210,7240,7240,7240,7240,0
20241002,105400,463187210,7240,7240,7240,7240,101
20241002,105300,462455970,7240,7240,7240,7240,111
20241002,105200,461652330,7250,7250,7250,7250,90
20241002,105100,460999830,7240,7250,7250,7230,664
20241002,105000,456189630,7240,7230,7240,7230,110
20241002,104900,455393320,7230,7220,7230,7220,8
20241002,104800,455335550,7210,7210,7210,7210,3
20241002,104700,455313920,7200,7200,7200,7200,71
20241002,104600,454802720,7200,7200,7200,7200,139
20241002,104500,453801920,7200,7200,7200,7200,0
20241002,104400,453801920,7200,7200,7200,7200,0
20241002,104300,453801920,7200,7200,7200,7200,150
20241002,104200,452721920,7230,7230,7230,7230,1464
20241002,104100,442137200,7240,7240,7240,7240,6
20241002,104000,442093760,7240,7230,7240,7230,398
20241002,103900,439216190,7230,7220,7230,7220,1872
20241002,103800,425682940,7220,7210,7230,7210,1589
20241002,103700,414200010,7210,7180,7210,7180,1119
20241002,103600,406143720,7180,7180,7180,7180,10
20241002,103500,406071920,7180,7180,7180,7180,1
20241002,103400,406064740,7160,7160,7160,7160,2
20241002,103300,406050420,7160,7160,7160,7160,38
20241002,103200,405778340,7160,7160,7160,7160,200
20241002,103100,404346340,7160,7160,7160,7160,233
20241002,103000,402678060,7180,7190,7190,7180,29
20241002,102900,402469570,7190,7170,7190,7170,130
20241002,102800,401535070,7150,7150,7150,7150,6
20241002,102700,401492170,7150,7150,7150,7150,0
20241002,102600,401492170,7150,7150,7150,7150,0
20241002,102500,401492170,7150,7150,7150,7150,0
20241002,102400,401492170,7150,7150,7150,7150,5
20241002,102300,401456420,7150,7150,7150,7150,200
20241002,102200,400026420,7190,7190,7190,7190,4
20241002,102100,399997660,7190,7190,7190,7190,11
20241002,102000,399918570,7190,7200,7200,7170,119
20241002,101900,399064140,7200,7190,7200,7170,931
20241002,101800,392374310,7190,7140,7190,7140,2262
20241002,101700,376204010,7140,7140,7140,7140,172
20241002,101600,374975930,7140,7140,7140,7140,0
20241002,101500,374975930,7140,7150,7150,7140,128
20241002,101400,374061140,7150,7150,7150,7150,35
20241002,101300,373810890,7140,7140,7140,7140,20
20241002,101200,373668090,7150,7150,7150,7150,0
20241002,101100,373668090,7150,7130,7150,7130,429
20241002,101000,370602350,7120,7120,7120,7120,5
20241002,100900,370566750,7130,7120,7130,7120,57
20241002,100800,370160890,7120,7120,7120,7120,100
20241002,100700,369448890,7140,7140,7140,7140,28
20241002,100600,369248970,7140,7140,7140,7140,35
20241002,100500,368999070,7140,7130,7140,7120,71
20241002,100400,368493330,7120,7120,7120,7120,52
20241002,100300,368123090,7120,7100,7120,7100,577
20241002,100200,364024150,7100,7100,7100,7100,57
20241002,100100,363619450,7100,7100,7100,7100,5
20241002,100000,363583950,7100,7100,7100,7100,29
20241002,095900,363378050,7100,7100,7100,7100,471
20241002,095800,360033950,7100,7090,7100,7090,12
20241002,095700,359948780,7090,7090,7090,7090,2
20241002,095600,359934600,7080,7080,7090,7080,222
20241002,095500,358362830,7080,7080,7080,7080,0
20241002,095400,358362830,7080,7070,7080,7070,348
20241002,095300,355902270,7080,7130,7130,7080,519
20241002,095200,352225360,7110,7110,7110,7110,441
20241002,095100,349089850,7120,7120,7120,7120,424
20241002,095000,346070970,7140,7110,7140,7110,1100
20241002,094900,338224070,7110,7110,7110,7110,0
20241002,094800,338224070,7110,7130,7140,7110,230
20241002,094700,336587900,7130,7160,7160,7130,377
20241002,094600,333898470,7160,7130,7160,7120,1029
20241002,094500,326546670,7130,7130,7130,7120,83
20241002,094400,325955170,7130,7110,7130,7110,347
20241002,094300,323485290,7110,7110,7110,7110,0
20241002,094200,323485290,7110,7110,7110,7110,0
20241002,094100,323485290,7110,7100,7110,7100,1156
20241002,094000,315275170,7100,7090,7110,7080,1355
20241002,093900,305655220,7080,7080,7080,7080,300
20241002,093800,303531220,7090,7080,7090,7080,525
20241002,093700,299811970,7080,7080,7080,7080,398
20241002,093600,296994130,7080,7070,7090,7070,350
20241002,093500,294518430,7060,7060,7060,7060,100
20241002,093400,293812430,7050,7050,7050,7050,276
20241002,093300,291866630,7050,7050,7050,7040,222
20241002,093200,290303030,7050,7050,7050,7050,95
20241002,093100,289633280,7060,7070,7070,7060,101
20241002,093000,288919720,7070,7060,7070,7050,330
20241002,092900,286590480,7050,7050,7050,7050,503
20241002,092800,283044330,7050,7060,7070,7050,402
20241002,092700,280206670,7070,7070,7070,7070,404
20241002,092600,277350390,7070,7070,7070,7070,1363
20241002,092500,267713980,7040,7050,7050,7040,88
20241002,092400,267094210,7050,7050,7050,7050,1034
20241002,092300,259804510,7050,7050,7050,7040,325
20241002,092200,257513800,7040,7040,7040,7040,15
20241002,092100,257408200,7040,7070,7070,7040,6841
20241002,092000,209184700,7060,7090,7090,7060,3416
20241002,091900,185011290,7090,7110,7110,7090,995
20241002,091800,177948930,7110,7110,7110,7110,20
20241002,091700,177806730,7110,7120,7120,7110,1422
20241002,091600,167682610,7130,7110,7140,7110,553
20241002,091500,163741320,7090,7100,7110,7090,324
20241002,091400,161440520,7100,7100,7110,7090,189
20241002,091300,160098810,7110,7120,7120,7110,312
20241002,091200,157880370,7130,7110,7130,7100,1323
20241002,091100,148474080,7100,7100,7100,7090,1113
20241002,091000,140581780,7100,7150,7150,7100,1360
20241002,090900,130906560,7150,7160,7160,7150,410
20241002,090800,127974860,7160,7160,7210,7160,528
20241002,090700,124184350,7150,7140,7160,7140,137
20241002,090600,123204930,7170,7170,7170,7130,1088
20241002,090500,115429340,7180,7180,7180,7180,55
20241002,090400,115034440,7170,7140,7170,7140,614
20241002,090300,110635860,7140,7140,7160,7120,2303
20241002,090200,94193340,7140,7050,7140,7050,3773
20241002,090100,67431940,7050,7060,7070,7040,1853
20241002,090000,54360600,7040,7040,7120,7030,7712
Reference in New Issue Copy Permalink