ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/102120/min/candle-20241007.csv

686 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
20241007,202300,1597537940,11360,11360,11360,11360,1588
20241007,202200,1597537940,11360,11360,11360,11360,0
20241007,202100,1597537940,11360,11360,11360,11360,0
20241007,202000,1597537940,11360,11360,11360,11360,0
20241007,201900,1597537940,11360,11360,11360,11360,0
20241007,201800,1597537940,11360,11360,11360,11360,0
20241007,201700,1597537940,11360,11360,11360,11360,0
20241007,201600,1597537940,11360,11360,11360,11360,0
20241007,201500,1597537940,11360,11360,11360,11360,0
20241007,201400,1597537940,11360,11360,11360,11360,0
20241007,201300,1597537940,11360,11360,11360,11360,0
20241007,201200,1597537940,11360,11360,11360,11360,0
20241007,201100,1597537940,11360,11360,11360,11360,0
20241007,201000,1597537940,11360,11360,11360,11360,0
20241007,200900,1597537940,11360,11360,11360,11360,0
20241007,200800,1597537940,11360,11360,11360,11360,0
20241007,200700,1597537940,11360,11360,11360,11360,0
20241007,200600,1597537940,11360,11360,11360,11360,0
20241007,200500,1597537940,11360,11360,11360,11360,0
20241007,200400,1597537940,11360,11360,11360,11360,0
20241007,200300,1597537940,11360,11360,11360,11360,0
20241007,200200,1597537940,11360,11360,11360,11360,0
20241007,200100,1597537940,11360,11360,11360,11360,0
20241007,200000,1597537940,11360,11360,11360,11360,0
20241007,195900,1597537940,11360,11360,11360,11360,0
20241007,195800,1597537940,11360,11360,11360,11360,0
20241007,195700,1597537940,11360,11360,11360,11360,0
20241007,195600,1597537940,11360,11360,11360,11360,0
20241007,195500,1597537940,11360,11360,11360,11360,0
20241007,195400,1597537940,11360,11360,11360,11360,0
20241007,195300,1597537940,11360,11360,11360,11360,1588
20241007,195200,1597537940,11360,11360,11360,11360,0
20241007,195100,1597537940,11360,11360,11360,11360,0
20241007,195000,1597537940,11360,11360,11360,11360,0
20241007,194900,1597537940,11360,11360,11360,11360,0
20241007,194800,1597537940,11360,11360,11360,11360,0
20241007,194700,1597537940,11360,11360,11360,11360,0
20241007,194600,1597537940,11360,11360,11360,11360,0
20241007,194500,1597537940,11360,11360,11360,11360,0
20241007,194400,1597537940,11360,11360,11360,11360,0
20241007,194300,1597537940,11360,11360,11360,11360,0
20241007,194200,1597537940,11360,11360,11360,11360,0
20241007,194100,1597537940,11360,11360,11360,11360,0
20241007,194000,1597537940,11360,11360,11360,11360,0
20241007,193900,1597537940,11360,11360,11360,11360,0
20241007,193800,1597537940,11360,11360,11360,11360,0
20241007,193700,1597537940,11360,11360,11360,11360,0
20241007,193600,1597537940,11360,11360,11360,11360,0
20241007,193500,1597537940,11360,11360,11360,11360,0
20241007,193400,1597537940,11360,11360,11360,11360,0
20241007,193300,1597537940,11360,11360,11360,11360,0
20241007,193200,1597537940,11360,11360,11360,11360,0
20241007,193100,1597537940,11360,11360,11360,11360,0
20241007,193000,1597537940,11360,11360,11360,11360,0
20241007,192900,1597537940,11360,11360,11360,11360,0
20241007,192800,1597537940,11360,11360,11360,11360,0
20241007,192700,1597537940,11360,11360,11360,11360,0
20241007,192600,1597537940,11360,11360,11360,11360,0
20241007,192500,1597537940,11360,11360,11360,11360,0
20241007,192400,1597537940,11360,11360,11360,11360,0
20241007,192300,1597537940,11360,11360,11360,11360,1588
20241007,192200,1597537940,11360,11360,11360,11360,0
20241007,192100,1597537940,11360,11360,11360,11360,0
20241007,192000,1597537940,11360,11360,11360,11360,0
20241007,191900,1597537940,11360,11360,11360,11360,0
20241007,191800,1597537940,11360,11360,11360,11360,0
20241007,191700,1597537940,11360,11360,11360,11360,0
20241007,191600,1597537940,11360,11360,11360,11360,0
20241007,191500,1597537940,11360,11360,11360,11360,0
20241007,191400,1597537940,11360,11360,11360,11360,0
20241007,191300,1597537940,11360,11360,11360,11360,0
20241007,191200,1597537940,11360,11360,11360,11360,0
20241007,191100,1597537940,11360,11360,11360,11360,0
20241007,191000,1597537940,11360,11360,11360,11360,0
20241007,190900,1597537940,11360,11360,11360,11360,0
20241007,190800,1597537940,11360,11360,11360,11360,0
20241007,190700,1597537940,11360,11360,11360,11360,0
20241007,190600,1597537940,11360,11360,11360,11360,0
20241007,190500,1597537940,11360,11360,11360,11360,0
20241007,190400,1597537940,11360,11360,11360,11360,0
20241007,190300,1597537940,11360,11360,11360,11360,0
20241007,190200,1597537940,11360,11360,11360,11360,0
20241007,190100,1597537940,11360,11360,11360,11360,0
20241007,190000,1597537940,11360,11360,11360,11360,0
20241007,185900,1597537940,11360,11360,11360,11360,0
20241007,185800,1597537940,11360,11360,11360,11360,0
20241007,185700,1597537940,11360,11360,11360,11360,0
20241007,185600,1597537940,11360,11360,11360,11360,0
20241007,185500,1597537940,11360,11360,11360,11360,0
20241007,185400,1597537940,11360,11360,11360,11360,0
20241007,185300,1597537940,11360,11360,11360,11360,1588
20241007,185200,1597537940,11360,11360,11360,11360,0
20241007,185100,1597537940,11360,11360,11360,11360,0
20241007,185000,1597537940,11360,11360,11360,11360,0
20241007,184900,1597537940,11360,11360,11360,11360,0
20241007,184800,1597537940,11360,11360,11360,11360,0
20241007,184700,1597537940,11360,11360,11360,11360,0
20241007,184600,1597537940,11360,11360,11360,11360,0
20241007,184500,1597537940,11360,11360,11360,11360,0
20241007,184400,1597537940,11360,11360,11360,11360,0
20241007,184300,1597537940,11360,11360,11360,11360,0
20241007,184200,1597537940,11360,11360,11360,11360,0
20241007,184100,1597537940,11360,11360,11360,11360,0
20241007,184000,1597537940,11360,11360,11360,11360,0
20241007,183900,1597537940,11360,11360,11360,11360,0
20241007,183800,1597537940,11360,11360,11360,11360,0
20241007,183700,1597537940,11360,11360,11360,11360,0
20241007,183600,1597537940,11360,11360,11360,11360,0
20241007,183500,1597537940,11360,11360,11360,11360,0
20241007,183400,1597537940,11360,11360,11360,11360,0
20241007,183300,1597537940,11360,11360,11360,11360,0
20241007,183200,1597537940,11360,11360,11360,11360,0
20241007,183100,1597537940,11360,11360,11360,11360,0
20241007,183000,1597537940,11360,11360,11360,11360,0
20241007,182900,1597537940,11360,11360,11360,11360,0
20241007,182800,1597537940,11360,11360,11360,11360,0
20241007,182700,1597537940,11360,11360,11360,11360,0
20241007,182600,1597537940,11360,11360,11360,11360,0
20241007,182500,1597537940,11360,11360,11360,11360,0
20241007,182400,1597537940,11360,11360,11360,11360,0
20241007,182300,1597537940,11360,11360,11360,11360,1588
20241007,182200,1597537940,11360,11360,11360,11360,0
20241007,182100,1597537940,11360,11360,11360,11360,0
20241007,182000,1597537940,11360,11360,11360,11360,0
20241007,181900,1597537940,11360,11360,11360,11360,0
20241007,181800,1597537940,11360,11360,11360,11360,0
20241007,181700,1597537940,11360,11360,11360,11360,0
20241007,181600,1597537940,11360,11360,11360,11360,0
20241007,181500,1597537940,11360,11360,11360,11360,0
20241007,181400,1597537940,11360,11360,11360,11360,0
20241007,181300,1597537940,11360,11360,11360,11360,0
20241007,181200,1597537940,11360,11360,11360,11360,0
20241007,181100,1597537940,11360,11360,11360,11360,0
20241007,181000,1597537940,11360,11360,11360,11360,0
20241007,180900,1597537940,11360,11360,11360,11360,0
20241007,180800,1597537940,11360,11360,11360,11360,0
20241007,180700,1597537940,11360,11360,11360,11360,0
20241007,180600,1597537940,11360,11360,11360,11360,0
20241007,180500,1597537940,11360,11360,11360,11360,0
20241007,180400,1597537940,11360,11360,11360,11360,0
20241007,180300,1597537940,11360,11360,11360,11360,0
20241007,180200,1597537940,11360,11360,11360,11360,0
20241007,180100,1597537940,11360,11360,11360,11360,0
20241007,180000,1597537940,11360,11360,11360,11360,0
20241007,175900,1597537940,11360,11360,11360,11360,0
20241007,175800,1597537940,11360,11360,11360,11360,0
20241007,175700,1597537940,11360,11360,11360,11360,0
20241007,175600,1597537940,11360,11360,11360,11360,0
20241007,175500,1597537940,11360,11360,11360,11360,0
20241007,175400,1597537940,11360,11360,11360,11360,0
20241007,175300,1597537940,11360,11360,11360,11360,1588
20241007,175200,1597537940,11360,11360,11360,11360,0
20241007,175100,1597537940,11360,11360,11360,11360,0
20241007,175000,1597537940,11360,11360,11360,11360,0
20241007,174900,1597537940,11360,11360,11360,11360,0
20241007,174800,1597537940,11360,11360,11360,11360,0
20241007,174700,1597537940,11360,11360,11360,11360,0
20241007,174600,1597537940,11360,11360,11360,11360,0
20241007,174500,1597537940,11360,11360,11360,11360,0
20241007,174400,1597537940,11360,11360,11360,11360,0
20241007,174300,1597537940,11360,11360,11360,11360,0
20241007,174200,1597537940,11360,11360,11360,11360,0
20241007,174100,1597537940,11360,11360,11360,11360,0
20241007,174000,1597537940,11360,11360,11360,11360,0
20241007,173900,1597537940,11360,11360,11360,11360,0
20241007,173800,1597537940,11360,11360,11360,11360,0
20241007,173700,1597537940,11360,11360,11360,11360,0
20241007,173600,1597537940,11360,11360,11360,11360,0
20241007,173500,1597537940,11360,11360,11360,11360,0
20241007,173400,1597537940,11360,11360,11360,11360,0
20241007,173300,1597537940,11360,11360,11360,11360,0
20241007,173200,1597537940,11360,11360,11360,11360,0
20241007,173100,1597537940,11360,11360,11360,11360,0
20241007,173000,1597537940,11360,11360,11360,11360,0
20241007,172900,1597537940,11360,11360,11360,11360,0
20241007,172800,1597537940,11360,11360,11360,11360,0
20241007,172700,1597537940,11360,11360,11360,11360,0
20241007,172600,1597537940,11360,11360,11360,11360,0
20241007,172500,1597537940,11360,11360,11360,11360,0
20241007,172400,1597537940,11360,11360,11360,11360,0
20241007,172300,1597537940,11360,11360,11360,11360,1588
20241007,172200,1597537940,11360,11360,11360,11360,0
20241007,172100,1597537940,11360,11360,11360,11360,0
20241007,172000,1597537940,11360,11360,11360,11360,0
20241007,171900,1597537940,11360,11360,11360,11360,0
20241007,171800,1597537940,11360,11360,11360,11360,0
20241007,171700,1597537940,11360,11360,11360,11360,0
20241007,171600,1597537940,11360,11360,11360,11360,0
20241007,171500,1597537940,11360,11360,11360,11360,0
20241007,171400,1597537940,11360,11360,11360,11360,0
20241007,171300,1597537940,11360,11360,11360,11360,0
20241007,171200,1597537940,11360,11360,11360,11360,0
20241007,171100,1597537940,11360,11360,11360,11360,0
20241007,171000,1597537940,11360,11360,11360,11360,0
20241007,170900,1597537940,11360,11360,11360,11360,0
20241007,170800,1597537940,11360,11360,11360,11360,0
20241007,170700,1597537940,11360,11360,11360,11360,0
20241007,170600,1597537940,11360,11360,11360,11360,0
20241007,170500,1597537940,11360,11360,11360,11360,0
20241007,170400,1597537940,11360,11360,11360,11360,0
20241007,170300,1597537940,11360,11360,11360,11360,0
20241007,170200,1597537940,11360,11360,11360,11360,0
20241007,170100,1597537940,11360,11360,11360,11360,0
20241007,170000,1597537940,11360,11360,11360,11360,0
20241007,165900,1597537940,11360,11360,11360,11360,0
20241007,165800,1597537940,11360,11360,11360,11360,0
20241007,165700,1597537940,11360,11360,11360,11360,0
20241007,165600,1597537940,11360,11360,11360,11360,0
20241007,165500,1597537940,11360,11360,11360,11360,0
20241007,165400,1597537940,11360,11360,11360,11360,0
20241007,165300,1597537940,11360,11360,11360,11360,1588
20241007,165200,1597537940,11360,11360,11360,11360,0
20241007,165100,1597537940,11360,11360,11360,11360,0
20241007,165000,1597537940,11360,11360,11360,11360,0
20241007,164900,1597537940,11360,11360,11360,11360,0
20241007,164800,1597537940,11360,11360,11360,11360,0
20241007,164700,1597537940,11360,11360,11360,11360,0
20241007,164600,1597537940,11360,11360,11360,11360,0
20241007,164500,1597537940,11360,11360,11360,11360,0
20241007,164400,1597537940,11360,11360,11360,11360,0
20241007,164300,1597537940,11360,11360,11360,11360,0
20241007,164200,1597537940,11360,11360,11360,11360,0
20241007,164100,1597537940,11360,11360,11360,11360,0
20241007,164000,1597537940,11360,11360,11360,11360,0
20241007,163900,1597537940,11360,11360,11360,11360,0
20241007,163800,1597537940,11360,11360,11360,11360,0
20241007,163700,1597537940,11360,11360,11360,11360,0
20241007,163600,1597537940,11360,11360,11360,11360,0
20241007,163500,1597537940,11360,11360,11360,11360,0
20241007,163400,1597537940,11360,11360,11360,11360,0
20241007,163300,1597537940,11360,11360,11360,11360,0
20241007,163200,1597537940,11360,11360,11360,11360,0
20241007,163100,1597537940,11360,11360,11360,11360,0
20241007,163000,1597537940,11360,11360,11360,11360,0
20241007,162900,1597537940,11360,11360,11360,11360,0
20241007,162800,1597537940,11360,11360,11360,11360,0
20241007,162700,1597537940,11360,11360,11360,11360,0
20241007,162600,1597537940,11360,11360,11360,11360,0
20241007,162500,1597537940,11360,11360,11360,11360,0
20241007,162400,1597537940,11360,11360,11360,11360,0
20241007,162300,1597537940,11360,11360,11360,11360,1588
20241007,162200,1597537940,11360,11360,11360,11360,0
20241007,162100,1597537940,11360,11360,11360,11360,0
20241007,162000,1597537940,11360,11360,11360,11360,0
20241007,161900,1597537940,11360,11360,11360,11360,0
20241007,161800,1597537940,11360,11360,11360,11360,0
20241007,161700,1597537940,11360,11360,11360,11360,0
20241007,161600,1597537940,11360,11360,11360,11360,0
20241007,161500,1597537940,11360,11360,11360,11360,0
20241007,161400,1597537940,11360,11360,11360,11360,0
20241007,161300,1597537940,11360,11360,11360,11360,0
20241007,161200,1597537940,11360,11360,11360,11360,0
20241007,161100,1597537940,11360,11360,11360,11360,0
20241007,161000,1597537940,11360,11360,11360,11360,0
20241007,160900,1597537940,11360,11360,11360,11360,0
20241007,160800,1597537940,11360,11360,11360,11360,0
20241007,160700,1597537940,11360,11360,11360,11360,0
20241007,160600,1597537940,11360,11360,11360,11360,0
20241007,160500,1597537940,11360,11360,11360,11360,0
20241007,160400,1597537940,11360,11360,11360,11360,0
20241007,160300,1597537940,11360,11360,11360,11360,0
20241007,160200,1597537940,11360,11360,11360,11360,0
20241007,160100,1597537940,11360,11360,11360,11360,0
20241007,160000,1597537940,11360,11360,11360,11360,0
20241007,155900,1597537940,11360,11360,11360,11360,0
20241007,155800,1597537940,11360,11360,11360,11360,0
20241007,155700,1597537940,11360,11360,11360,11360,0
20241007,155600,1597537940,11360,11360,11360,11360,0
20241007,155500,1597537940,11360,11360,11360,11360,0
20241007,155400,1597537940,11360,11360,11360,11360,0
20241007,155300,1597537940,11360,11360,11360,11360,1588
20241007,155200,1597537940,11360,11360,11360,11360,0
20241007,155100,1597537940,11360,11360,11360,11360,0
20241007,155000,1597537940,11360,11360,11360,11360,0
20241007,154900,1597537940,11360,11360,11360,11360,0
20241007,154800,1597537940,11360,11360,11360,11360,0
20241007,154700,1597537940,11360,11360,11360,11360,0
20241007,154600,1597537940,11360,11360,11360,11360,0
20241007,154500,1597537940,11360,11360,11360,11360,0
20241007,154400,1597537940,11360,11360,11360,11360,0
20241007,154300,1597537940,11360,11360,11360,11360,0
20241007,154200,1597537940,11360,11360,11360,11360,0
20241007,154100,1597537940,11360,11360,11360,11360,0
20241007,154000,1597537940,11360,11360,11360,11360,0
20241007,153900,1597537940,11360,11360,11360,11360,0
20241007,153800,1597537940,11360,11360,11360,11360,0
20241007,153700,1597537940,11360,11360,11360,11360,0
20241007,153600,1597537940,11360,11360,11360,11360,0
20241007,153500,1597537940,11360,11360,11360,11360,0
20241007,153400,1597537940,11360,11360,11360,11360,0
20241007,153300,1597537940,11360,11360,11360,11360,0
20241007,153200,1597537940,11360,11360,11360,11360,0
20241007,153100,1597537940,11360,11360,11360,11360,0
20241007,153000,1597537940,11360,11360,11360,11360,1588
20241007,152900,1579498260,11310,11310,11310,11310,0
20241007,152800,1579498260,11310,11310,11310,11310,0
20241007,152700,1579498260,11310,11310,11310,11310,0
20241007,152600,1579498260,11310,11310,11310,11310,0
20241007,152500,1579498260,11310,11310,11310,11310,0
20241007,152400,1579498260,11310,11310,11310,11310,0
20241007,152300,1579498260,11310,11310,11310,11310,0
20241007,152200,1579498260,11310,11310,11310,11310,0
20241007,152100,1579498260,11310,11310,11310,11310,0
20241007,152000,1579498260,11310,11310,11310,11310,0
20241007,151900,1579498260,11310,11300,11310,11300,691
20241007,151800,1571689610,11300,11300,11310,11300,4
20241007,151700,1571644390,11310,11310,11310,11310,35
20241007,151600,1571248540,11310,11320,11320,11310,819
20241007,151500,1561985530,11310,11310,11320,11310,213
20241007,151400,1559576280,11320,11320,11320,11320,63
20241007,151300,1558863120,11320,11320,11320,11320,185
20241007,151200,1556768920,11330,11330,11330,11330,998
20241007,151100,1545461580,11330,11330,11330,11330,20
20241007,151000,1545234980,11340,11340,11340,11340,385
20241007,150900,1540869080,11330,11330,11330,11330,103
20241007,150800,1539702090,11320,11320,11320,11320,289
20241007,150700,1536430610,11320,11300,11320,11300,193
20241007,150600,1534245870,11290,11300,11300,11290,113
20241007,150500,1532969350,11300,11310,11310,11300,1425
20241007,150400,1516853630,11320,11320,11320,11320,609
20241007,150300,1509959750,11330,11330,11330,11330,45
20241007,150200,1509449900,11330,11330,11330,11330,63
20241007,150100,1508736110,11320,11320,11320,11320,43
20241007,150000,1508249350,11320,11320,11320,11310,852
20241007,145900,1498604720,11330,11330,11330,11330,351
20241007,145800,1494627890,11330,11330,11330,11330,100
20241007,145700,1493494890,11340,11340,11340,11340,51
20241007,145600,1492916550,11340,11340,11340,11340,88
20241007,145500,1491918630,11340,11340,11340,11340,84
20241007,145400,1490966070,11330,11330,11330,11330,86
20241007,145300,1489991690,11330,11340,11340,11330,26
20241007,145200,1489697030,11340,11340,11340,11340,4
20241007,145100,1489651670,11330,11330,11330,11330,59
20241007,145000,1488983200,11330,11330,11330,11330,285
20241007,144900,1485754150,11330,11340,11340,11330,191
20241007,144800,1483589330,11340,11330,11340,11330,27
20241007,144700,1483283160,11340,11340,11340,11340,30
20241007,144600,1482942960,11340,11340,11340,11340,686
20241007,144500,1475163720,11340,11340,11340,11340,30
20241007,144400,1474823520,11340,11340,11340,11340,0
20241007,144300,1474823520,11340,11360,11360,11340,501
20241007,144200,1469139400,11360,11370,11370,11360,32
20241007,144100,1468775860,11340,11360,11360,11340,463
20241007,144000,1463521000,11360,11350,11360,11350,16
20241007,143900,1463339390,11330,11330,11330,11330,0
20241007,143800,1463339390,11330,11330,11330,11330,431
20241007,143700,1458456160,11330,11360,11360,11330,33
20241007,143600,1458082240,11330,11370,11380,11330,63
20241007,143500,1457366280,11330,11330,11330,11330,306
20241007,143400,1453899300,11360,11360,11360,11360,136
20241007,143300,1452354340,11360,11380,11390,11360,1293
20241007,143200,1437643430,11380,11370,11380,11370,29
20241007,143100,1437313660,11370,11370,11380,11370,564
20241007,143000,1430897180,11370,11370,11370,11370,50
20241007,142900,1430328680,11370,11360,11370,11360,2
20241007,142800,1430305950,11360,11360,11360,11340,1140
20241007,142700,1417373510,11360,11360,11360,11360,330
20241007,142600,1413624710,11360,11360,11360,11360,0
20241007,142500,1413624710,11360,11350,11360,11350,4
20241007,142400,1413579280,11360,11360,11360,11360,200
20241007,142300,1411307280,11360,11350,11360,11350,333
20241007,142200,1407524900,11350,11360,11360,11350,478
20241007,142100,1402099330,11360,11350,11360,11350,173
20241007,142000,1400135680,11360,11360,11360,11360,130
20241007,141900,1398658880,11350,11350,11350,11350,1
20241007,141800,1398647530,11360,11340,11360,11340,1986
20241007,141700,1376125270,11340,11340,11340,11340,112
20241007,141600,1374855190,11340,11340,11340,11340,605
20241007,141500,1367994490,11350,11340,11360,11340,105
20241007,141400,1366802750,11340,11360,11360,11340,295
20241007,141300,1363453240,11360,11370,11370,11350,231
20241007,141200,1360827960,11370,11360,11370,11360,267
20241007,141100,1357792220,11360,11340,11360,11340,597
20241007,141000,1351010320,11340,11340,11340,11340,0
20241007,140900,1351010320,11340,11340,11340,11340,16
20241007,140800,1350828880,11350,11350,11350,11350,230
20241007,140700,1348218380,11350,11350,11350,11350,181
20241007,140600,1346164030,11350,11350,11350,11350,6
20241007,140500,1346095930,11350,11360,11360,11350,289
20241007,140400,1342813270,11350,11350,11360,11350,569
20241007,140300,1336355070,11370,11370,11370,11370,89
20241007,140200,1335343140,11370,11370,11370,11370,2
20241007,140100,1335320400,11330,11340,11340,11320,430
20241007,140000,1330448500,11330,11330,11330,11330,454
20241007,135900,1325304680,11330,11360,11370,11330,337
20241007,135800,1321474400,11370,11380,11380,11370,175
20241007,135700,1319483340,11380,11370,11380,11370,79
20241007,135600,1318584370,11370,11370,11370,11370,50
20241007,135500,1318015870,11350,11350,11350,11350,101
20241007,135400,1316869520,11320,11330,11330,11320,36
20241007,135300,1316461990,11320,11320,11320,11320,45
20241007,135200,1315952590,11320,11360,11360,11320,2026
20241007,135100,1292949340,11380,11380,11380,11370,291
20241007,135000,1289639770,11380,11400,11400,11360,2904
20241007,134900,1256573550,11400,11390,11400,11390,526
20241007,134800,1250582160,11400,11390,11400,11390,83
20241007,134700,1249636720,11390,11380,11390,11380,131
20241007,134600,1248144640,11380,11360,11380,11360,185
20241007,134500,1246040260,11360,11360,11360,11360,44
20241007,134400,1245540420,11350,11360,11360,11350,867
20241007,134300,1235694500,11360,11350,11360,11350,161
20241007,134200,1233866040,11350,11350,11350,11350,154
20241007,134100,1232118140,11350,11370,11370,11310,1039
20241007,134000,1220327810,11380,11380,11380,11370,74
20241007,133900,1219485810,11380,11380,11380,11380,128
20241007,133800,1218029170,11380,11390,11390,11370,889
20241007,133700,1207910270,11390,11430,11440,11390,1521
20241007,133600,1190535330,11440,11440,11460,11430,2520
20241007,133500,1161699290,11440,11400,11440,11400,1199
20241007,133400,1148000640,11390,11380,11400,11380,441
20241007,133300,1142978880,11370,11420,11430,11370,3597
20241007,133200,1101998350,11420,11340,11420,11330,7938
20241007,133100,1011735490,11340,11320,11340,11310,709
20241007,133000,1003701830,11320,11330,11330,11320,661
20241007,132900,996216800,11320,11290,11320,11290,2424
20241007,132800,968823750,11300,11290,11300,11290,206
20241007,132700,966498000,11290,11270,11290,11270,3831
20241007,132600,923302550,11270,11260,11270,11260,1770
20241007,132500,903354750,11260,11260,11260,11260,246
20241007,132400,900584790,11250,11260,11260,11250,552
20241007,132300,894369280,11260,11250,11260,11240,3311
20241007,132200,857121020,11250,11250,11250,11250,882
20241007,132100,847198520,11240,11220,11240,11220,657
20241007,132000,839819840,11220,11220,11220,11220,50
20241007,131900,839258840,11220,11220,11220,11220,110
20241007,131800,838024640,11230,11230,11230,11230,149
20241007,131700,836351370,11240,11240,11240,11240,1
20241007,131600,836340130,11240,11240,11240,11240,14
20241007,131500,836182770,11230,11230,11230,11230,51
20241007,131400,835610040,11230,11230,11230,11230,492
20241007,131300,830084880,11240,11230,11240,11230,101
20241007,131200,828950120,11230,11240,11240,11230,51
20241007,131100,828377250,11240,11250,11250,11240,212
20241007,131000,825992500,11240,11240,11240,11240,19
20241007,130900,825778940,11240,11240,11240,11240,79
20241007,130800,824890980,11240,11240,11240,11240,3
20241007,130700,824857260,11240,11240,11240,11240,102
20241007,130600,823710780,11240,11240,11240,11240,160
20241007,130500,821912380,11240,11240,11240,11240,1376
20241007,130400,806446140,11230,11230,11230,11230,56
20241007,130300,805817260,11230,11230,11230,11230,503
20241007,130200,800168570,11230,11230,11230,11230,298
20241007,130100,796822030,11220,11220,11220,11220,20
20241007,130000,796597630,11220,11220,11220,11220,25
20241007,125900,796317130,11220,11230,11230,11220,325
20241007,125800,792669580,11230,11230,11230,11220,701
20241007,125700,784802350,11220,11220,11220,11220,2
20241007,125600,784779910,11230,11230,11230,11230,1
20241007,125500,784768680,11220,11220,11220,11220,306
20241007,125400,781335360,11230,11230,11230,11220,106
20241007,125300,780144990,11220,11210,11230,11210,132
20241007,125200,778663870,11210,11220,11220,11210,95
20241007,125100,777598010,11240,11230,11240,11220,831
20241007,125000,768272940,11230,11230,11230,11230,9
20241007,124900,768171870,11240,11220,11240,11220,1856
20241007,124800,747323860,11210,11210,11210,11210,2
20241007,124700,747301440,11220,11220,11220,11220,20
20241007,124600,747077040,11210,11210,11210,11210,2
20241007,124500,747054620,11210,11210,11210,11210,1
20241007,124400,747043410,11210,11210,11210,11210,1
20241007,124300,747032200,11210,11210,11210,11210,3
20241007,124200,746998570,11210,11220,11220,11210,52
20241007,124100,746415640,11220,11220,11220,11220,10
20241007,124000,746303440,11220,11230,11230,11220,83
20241007,123900,745371850,11230,11230,11230,11230,101
20241007,123800,744237620,11230,11200,11230,11200,987
20241007,123700,733172270,11200,11200,11200,11200,1
20241007,123600,733161070,11200,11200,11200,11200,502
20241007,123500,727538670,11200,11200,11200,11200,141
20241007,123400,725959470,11200,11200,11200,11200,34
20241007,123300,725578670,11190,11190,11190,11190,1
20241007,123200,725567480,11190,11190,11190,11190,0
20241007,123100,725567480,11190,11210,11210,11190,5
20241007,123000,725511490,11190,11190,11200,11190,208
20241007,122900,723182400,11200,11200,11200,11190,19
20241007,122800,722969690,11190,11190,11190,11190,221
20241007,122700,720496700,11190,11190,11190,11190,51
20241007,122600,719926010,11200,11200,11200,11200,569
20241007,122500,713553210,11200,11200,11200,11200,51
20241007,122400,712982010,11200,11200,11200,11200,113
20241007,122300,711716410,11200,11200,11200,11200,2
20241007,122200,711694010,11230,11220,11230,11220,54
20241007,122100,711088040,11210,11210,11210,11210,161
20241007,122000,709283230,11210,11220,11220,11210,21
20241007,121900,709047620,11220,11220,11220,11220,1
20241007,121800,709036400,11210,11220,11220,11200,823
20241007,121700,699810540,11220,11220,11220,11220,113
20241007,121600,698542680,11220,11220,11220,11220,1
20241007,121500,698531460,11230,11220,11230,11220,2
20241007,121400,698509010,11220,11220,11220,11220,1
20241007,121300,698497790,11220,11220,11220,11220,109
20241007,121200,697274810,11220,11220,11220,11220,20
20241007,121100,697050410,11230,11230,11230,11230,50
20241007,121000,696488910,11220,11220,11220,11220,143
20241007,120900,694884450,11220,11220,11220,11220,0
20241007,120800,694884450,11220,11220,11220,11220,0
20241007,120700,694884450,11220,11220,11220,11220,5
20241007,120600,694828350,11220,11220,11220,11220,6
20241007,120500,694761030,11220,11220,11220,11220,22
20241007,120400,694514190,11220,11220,11220,11220,1
20241007,120300,694502970,11220,11220,11220,11220,0
20241007,120200,694502970,11220,11220,11220,11220,1
20241007,120100,694491750,11210,11210,11210,11210,1
20241007,120000,694480540,11220,11220,11220,11220,246
20241007,115900,691720420,11210,11210,11210,11210,32
20241007,115800,691361700,11210,11210,11210,11210,3
20241007,115700,691328070,11210,11210,11210,11210,28
20241007,115600,691014190,11210,11210,11210,11210,0
20241007,115500,691014190,11210,11210,11210,11210,43
20241007,115400,690532160,11220,11220,11220,11220,287
20241007,115300,687312020,11220,11220,11220,11220,323
20241007,115200,683687960,11210,11210,11210,11210,0
20241007,115100,683687960,11210,11220,11220,11210,133
20241007,115000,682196020,11210,11210,11210,11210,30
20241007,114900,681859720,11190,11210,11220,11190,66
20241007,114800,681119960,11220,11220,11220,11220,0
20241007,114700,681119960,11220,11200,11220,11200,602
20241007,114600,674369060,11190,11220,11220,11190,1147
20241007,114500,661512920,11200,11210,11220,11200,531
20241007,114400,655563520,11210,11200,11210,11200,850
20241007,114300,646036960,11210,11210,11210,11210,0
20241007,114200,646036960,11210,11210,11210,11210,0
20241007,114100,646036960,11210,11210,11210,11210,370
20241007,114000,641889260,11210,11200,11210,11200,429
20241007,113900,637084450,11190,11190,11190,11190,62
20241007,113800,636390670,11190,11190,11190,11190,0
20241007,113700,636390670,11190,11190,11190,11190,4
20241007,113600,636345910,11190,11190,11190,11190,1
20241007,113500,636334720,11180,11180,11180,11180,50
20241007,113400,635775720,11190,11190,11190,11190,60
20241007,113300,635104320,11190,11190,11190,11190,101
20241007,113200,633974130,11190,11190,11190,11190,1
20241007,113100,633962940,11190,11190,11190,11190,4
20241007,113000,633918180,11190,11190,11190,11190,4
20241007,112900,633873420,11190,11190,11190,11190,0
20241007,112800,633873420,11190,11190,11190,11190,0
20241007,112700,633873420,11190,11190,11190,11190,36
20241007,112600,633470580,11190,11200,11200,11190,52
20241007,112500,632888690,11190,11200,11200,11190,7
20241007,112400,632810310,11200,11200,11200,11200,4
20241007,112300,632765510,11180,11180,11180,11180,0
20241007,112200,632765510,11180,11190,11190,11180,85
20241007,112100,631814480,11190,11190,11190,11190,15
20241007,112000,631646630,11180,11180,11180,11180,0
20241007,111900,631646630,11180,11190,11190,11180,435
20241007,111800,626780030,11180,11180,11180,11180,100
20241007,111700,625662030,11180,11180,11180,11180,15
20241007,111600,625494330,11180,11180,11180,11180,0
20241007,111500,625494330,11180,11180,11180,11180,48
20241007,111400,624957690,11210,11210,11210,11210,0
20241007,111300,624957690,11210,11210,11210,11210,7
20241007,111200,624879220,11180,11180,11180,11180,0
20241007,111100,624879220,11180,11190,11190,11180,300
20241007,111000,621524200,11180,11180,11180,11180,0
20241007,110900,621524200,11180,11180,11180,11180,0
20241007,110800,621524200,11180,11180,11180,11180,9
20241007,110700,621423580,11170,11170,11170,11170,2
20241007,110600,621401240,11210,11190,11210,11190,942
20241007,110500,610847490,11180,11180,11180,11180,176
20241007,110400,608879810,11170,11170,11170,11170,6
20241007,110300,608812790,11180,11150,11180,11150,10
20241007,110200,608701260,11150,11150,11150,11150,0
20241007,110100,608701260,11150,11150,11150,11150,1
20241007,110000,608690110,11180,11170,11180,11170,90
20241007,105900,607684200,11180,11180,11180,11180,0
20241007,105800,607684200,11180,11170,11180,11170,105
20241007,105700,606511150,11180,11190,11190,11180,101
20241007,105600,605381960,11180,11180,11180,11180,600
20241007,105500,598673960,11190,11200,11200,11190,47
20241007,105400,598147860,11200,11200,11200,11200,15
20241007,105300,597979860,11150,11210,11210,11150,431
20241007,105200,593171210,11210,11190,11210,11190,251
20241007,105100,590359260,11150,11160,11160,11150,340
20241007,105000,586565160,11200,11200,11200,11200,0
20241007,104900,586565160,11200,11180,11200,11180,575
20241007,104800,580126160,11180,11180,11180,11180,0
20241007,104700,580126160,11180,11170,11180,11150,234
20241007,104600,577514360,11150,11170,11170,11150,191
20241007,104500,575382180,11170,11170,11170,11170,1
20241007,104400,575371010,11170,11170,11170,11170,99
20241007,104300,574265180,11180,11170,11180,11170,12
20241007,104200,574131120,11180,11180,11180,11180,153
20241007,104100,572420580,11180,11180,11180,11180,0
20241007,104000,572420580,11180,11210,11210,11180,14
20241007,103900,572264000,11210,11210,11210,11210,1
20241007,103800,572252790,11210,11210,11210,11210,123
20241007,103700,570873960,11200,11210,11210,11200,14
20241007,103600,570717080,11200,11190,11200,11190,54
20241007,103500,570112780,11190,11190,11190,11190,298
20241007,103400,566778160,11210,11210,11210,11210,0
20241007,103300,566778160,11210,11210,11210,11210,44
20241007,103200,566284920,11220,11200,11220,11200,310
20241007,103100,562809800,11210,11210,11210,11210,0
20241007,103000,562809800,11210,11200,11210,11200,50
20241007,102900,562249750,11170,11190,11190,11170,22
20241007,102800,562003810,11190,11190,11190,11190,166
20241007,102700,560146270,11200,11190,11200,11190,28
20241007,102600,559832750,11190,11190,11190,11190,46
20241007,102500,559318010,11200,11200,11200,11190,64
20241007,102400,558601330,11190,11180,11200,11180,426
20241007,102300,553830490,11160,11160,11160,11160,0
20241007,102200,553830490,11160,11150,11160,11150,101
20241007,102100,552703480,11150,11150,11150,11150,0
20241007,102000,552703480,11150,11150,11150,11150,3
20241007,101900,552670030,11150,11150,11150,11150,12
20241007,101800,552536230,11160,11170,11170,11160,249
20241007,101700,549756700,11170,11180,11180,11170,13
20241007,101600,549611480,11180,11190,11190,11180,334
20241007,101500,545876200,11190,11200,11200,11190,500
20241007,101400,540280290,11200,11200,11200,11190,1099
20241007,101300,527976610,11200,11200,11200,11200,447
20241007,101200,522970210,11200,11210,11210,11200,42
20241007,101100,522499600,11220,11220,11220,11220,105
20241007,101000,521321500,11210,11210,11210,11210,54
20241007,100900,520716160,11210,11200,11210,11200,183
20241007,100800,518665270,11200,11200,11200,11200,509
20241007,100700,512964470,11190,11190,11200,11190,62
20241007,100600,512270490,11190,11200,11200,11190,235
20241007,100500,509638830,11200,11180,11210,11180,915
20241007,100400,499393310,11180,11170,11180,11170,1122
20241007,100300,486860340,11170,11160,11170,11160,2565
20241007,100200,458212490,11170,11120,11170,11120,2973
20241007,100100,425042690,11120,11120,11120,11120,80
20241007,100000,424153090,11140,11120,11140,11120,52
20241007,095900,423574650,11120,11130,11130,11120,298
20241007,095800,420260770,11150,11150,11150,11150,489
20241007,095700,414808420,11150,11130,11150,11130,543
20241007,095600,408755300,11130,11130,11130,11130,0
20241007,095500,408755300,11130,11110,11130,11110,78
20241007,095400,407887700,11080,11100,11100,11080,70
20241007,095300,407111400,11100,11100,11100,11100,129
20241007,095200,405679500,11080,11080,11080,11080,0
20241007,095100,405679500,11080,11080,11090,11080,35
20241007,095000,405291510,11060,11060,11060,11060,0
20241007,094900,405291510,11060,11060,11060,11060,640
20241007,094800,398213110,11060,11060,11090,11060,195
20241007,094700,396056380,11090,11100,11100,11060,14
20241007,094600,395901140,11100,11110,11110,11020,2489
20241007,094500,368434400,11110,11110,11110,11110,0
20241007,094400,368434400,11110,11110,11110,11110,0
20241007,094300,368434400,11110,11110,11110,11110,0
20241007,094200,368434400,11110,11110,11110,11110,0
20241007,094100,368434400,11110,11090,11110,11030,1668
20241007,094000,349978440,11150,11080,11150,11080,52
20241007,093900,349398800,11150,11150,11150,11150,30
20241007,093800,349064300,11150,11150,11150,11150,1
20241007,093700,349053150,11160,11050,11160,11050,1775
20241007,093600,329312840,11050,11060,11080,11050,236
20241007,093500,326704490,11060,11100,11100,11060,301
20241007,093400,323367330,11110,11090,11110,11070,934
20241007,093300,312992740,11100,11100,11100,11100,0
20241007,093200,312992740,11100,11100,11100,11100,0
20241007,093100,312992740,11100,11080,11100,11080,500
20241007,093000,307445340,11080,11080,11080,11080,21
20241007,092900,307212660,11080,11100,11100,11080,690
20241007,092800,299554270,11110,11110,11110,11110,0
20241007,092700,299554270,11110,11110,11110,11110,0
20241007,092600,299554270,11110,11110,11110,11110,4
20241007,092500,299509830,11050,11050,11050,11050,0
20241007,092400,299509830,11050,11070,11110,11050,318
20241007,092300,295992130,11070,11070,11070,11070,704
20241007,092200,288198850,11040,11040,11040,11040,299
20241007,092100,284897890,11040,11090,11090,11040,5
20241007,092000,284842640,11020,11100,11150,11020,2938
20241007,091900,252287030,11090,11110,11110,11090,1165
20241007,091800,239354180,11110,11110,11110,11110,2
20241007,091700,239331960,11110,11110,11110,11110,305
20241007,091600,235943410,11110,11120,11120,11110,971
20241007,091500,225154870,11150,11130,11150,11130,917
20241007,091400,214946440,11160,11150,11160,11150,744
20241007,091300,206648880,11150,11140,11150,11140,572
20241007,091200,200271810,11110,11110,11110,11110,103
20241007,091100,199127480,11110,11090,11130,11090,1567
20241007,091000,181719660,11090,11050,11090,11050,496
20241007,090900,176225940,11040,11020,11040,11010,199
20241007,090800,174031920,11000,11030,11030,11000,512
20241007,090700,168395490,11020,11030,11030,11020,689
20241007,090600,160799340,11040,11020,11040,11020,430
20241007,090500,156055650,11010,11060,11060,11010,3672
20241007,090400,115517880,11050,11110,11110,11050,1835
20241007,090300,95194310,11120,11130,11150,11120,404
20241007,090200,90700660,11130,11180,11200,11130,751
20241007,090100,82306420,11180,11220,11280,11140,3906
20241007,090000,38617510,11250,11220,11250,11190,3443
Reference in New Issue Copy Permalink