ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/123410/min/candle-20241007.csv

695 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203200,2047261500,6010,6010,6010,6010,12377
20241007,203100,2047261500,6010,6010,6010,6010,0
20241007,203000,2047261500,6010,6010,6010,6010,0
20241007,202900,2047261500,6010,6010,6010,6010,0
20241007,202800,2047261500,6010,6010,6010,6010,0
20241007,202700,2047261500,6010,6010,6010,6010,0
20241007,202600,2047261500,6010,6010,6010,6010,0
20241007,202500,2047261500,6010,6010,6010,6010,0
20241007,202400,2047261500,6010,6010,6010,6010,0
20241007,202300,2047261500,6010,6010,6010,6010,0
20241007,202200,2047261500,6010,6010,6010,6010,0
20241007,202100,2047261500,6010,6010,6010,6010,0
20241007,202000,2047261500,6010,6010,6010,6010,0
20241007,201900,2047261500,6010,6010,6010,6010,0
20241007,201800,2047261500,6010,6010,6010,6010,0
20241007,201700,2047261500,6010,6010,6010,6010,0
20241007,201600,2047261500,6010,6010,6010,6010,0
20241007,201500,2047261500,6010,6010,6010,6010,0
20241007,201400,2047261500,6010,6010,6010,6010,0
20241007,201300,2047261500,6010,6010,6010,6010,0
20241007,201200,2047261500,6010,6010,6010,6010,0
20241007,201100,2047261500,6010,6010,6010,6010,0
20241007,201000,2047261500,6010,6010,6010,6010,0
20241007,200900,2047261500,6010,6010,6010,6010,0
20241007,200800,2047261500,6010,6010,6010,6010,0
20241007,200700,2047261500,6010,6010,6010,6010,0
20241007,200600,2047261500,6010,6010,6010,6010,0
20241007,200500,2047261500,6010,6010,6010,6010,0
20241007,200400,2047261500,6010,6010,6010,6010,0
20241007,200300,2047261500,6010,6010,6010,6010,0
20241007,200200,2047261500,6010,6010,6010,6010,12377
20241007,200100,2047261500,6010,6010,6010,6010,0
20241007,200000,2047261500,6010,6010,6010,6010,0
20241007,195900,2047261500,6010,6010,6010,6010,0
20241007,195800,2047261500,6010,6010,6010,6010,0
20241007,195700,2047261500,6010,6010,6010,6010,0
20241007,195600,2047261500,6010,6010,6010,6010,0
20241007,195500,2047261500,6010,6010,6010,6010,0
20241007,195400,2047261500,6010,6010,6010,6010,0
20241007,195300,2047261500,6010,6010,6010,6010,0
20241007,195200,2047261500,6010,6010,6010,6010,0
20241007,195100,2047261500,6010,6010,6010,6010,0
20241007,195000,2047261500,6010,6010,6010,6010,0
20241007,194900,2047261500,6010,6010,6010,6010,0
20241007,194800,2047261500,6010,6010,6010,6010,0
20241007,194700,2047261500,6010,6010,6010,6010,0
20241007,194600,2047261500,6010,6010,6010,6010,0
20241007,194500,2047261500,6010,6010,6010,6010,0
20241007,194400,2047261500,6010,6010,6010,6010,0
20241007,194300,2047261500,6010,6010,6010,6010,0
20241007,194200,2047261500,6010,6010,6010,6010,0
20241007,194100,2047261500,6010,6010,6010,6010,0
20241007,194000,2047261500,6010,6010,6010,6010,0
20241007,193900,2047261500,6010,6010,6010,6010,0
20241007,193800,2047261500,6010,6010,6010,6010,0
20241007,193700,2047261500,6010,6010,6010,6010,0
20241007,193600,2047261500,6010,6010,6010,6010,0
20241007,193500,2047261500,6010,6010,6010,6010,0
20241007,193400,2047261500,6010,6010,6010,6010,0
20241007,193300,2047261500,6010,6010,6010,6010,0
20241007,193200,2047261500,6010,6010,6010,6010,12377
20241007,193100,2047261500,6010,6010,6010,6010,0
20241007,193000,2047261500,6010,6010,6010,6010,0
20241007,192900,2047261500,6010,6010,6010,6010,0
20241007,192800,2047261500,6010,6010,6010,6010,0
20241007,192700,2047261500,6010,6010,6010,6010,0
20241007,192600,2047261500,6010,6010,6010,6010,0
20241007,192500,2047261500,6010,6010,6010,6010,0
20241007,192400,2047261500,6010,6010,6010,6010,0
20241007,192300,2047261500,6010,6010,6010,6010,0
20241007,192200,2047261500,6010,6010,6010,6010,0
20241007,192100,2047261500,6010,6010,6010,6010,0
20241007,192000,2047261500,6010,6010,6010,6010,0
20241007,191900,2047261500,6010,6010,6010,6010,0
20241007,191800,2047261500,6010,6010,6010,6010,0
20241007,191700,2047261500,6010,6010,6010,6010,0
20241007,191600,2047261500,6010,6010,6010,6010,0
20241007,191500,2047261500,6010,6010,6010,6010,0
20241007,191400,2047261500,6010,6010,6010,6010,0
20241007,191300,2047261500,6010,6010,6010,6010,0
20241007,191200,2047261500,6010,6010,6010,6010,0
20241007,191100,2047261500,6010,6010,6010,6010,0
20241007,191000,2047261500,6010,6010,6010,6010,0
20241007,190900,2047261500,6010,6010,6010,6010,0
20241007,190800,2047261500,6010,6010,6010,6010,0
20241007,190700,2047261500,6010,6010,6010,6010,0
20241007,190600,2047261500,6010,6010,6010,6010,0
20241007,190500,2047261500,6010,6010,6010,6010,0
20241007,190400,2047261500,6010,6010,6010,6010,0
20241007,190300,2047261500,6010,6010,6010,6010,0
20241007,190200,2047261500,6010,6010,6010,6010,12377
20241007,190100,2047261500,6010,6010,6010,6010,0
20241007,190000,2047261500,6010,6010,6010,6010,0
20241007,185900,2047261500,6010,6010,6010,6010,0
20241007,185800,2047261500,6010,6010,6010,6010,0
20241007,185700,2047261500,6010,6010,6010,6010,0
20241007,185600,2047261500,6010,6010,6010,6010,0
20241007,185500,2047261500,6010,6010,6010,6010,0
20241007,185400,2047261500,6010,6010,6010,6010,0
20241007,185300,2047261500,6010,6010,6010,6010,0
20241007,185200,2047261500,6010,6010,6010,6010,0
20241007,185100,2047261500,6010,6010,6010,6010,0
20241007,185000,2047261500,6010,6010,6010,6010,0
20241007,184900,2047261500,6010,6010,6010,6010,0
20241007,184800,2047261500,6010,6010,6010,6010,0
20241007,184700,2047261500,6010,6010,6010,6010,0
20241007,184600,2047261500,6010,6010,6010,6010,0
20241007,184500,2047261500,6010,6010,6010,6010,0
20241007,184400,2047261500,6010,6010,6010,6010,0
20241007,184300,2047261500,6010,6010,6010,6010,0
20241007,184200,2047261500,6010,6010,6010,6010,0
20241007,184100,2047261500,6010,6010,6010,6010,0
20241007,184000,2047261500,6010,6010,6010,6010,0
20241007,183900,2047261500,6010,6010,6010,6010,0
20241007,183800,2047261500,6010,6010,6010,6010,0
20241007,183700,2047261500,6010,6010,6010,6010,0
20241007,183600,2047261500,6010,6010,6010,6010,0
20241007,183500,2047261500,6010,6010,6010,6010,0
20241007,183400,2047261500,6010,6010,6010,6010,0
20241007,183300,2047261500,6010,6010,6010,6010,0
20241007,183200,2047261500,6010,6010,6010,6010,12377
20241007,183100,2047261500,6010,6010,6010,6010,0
20241007,183000,2047261500,6010,6010,6010,6010,0
20241007,182900,2047261500,6010,6010,6010,6010,0
20241007,182800,2047261500,6010,6010,6010,6010,0
20241007,182700,2047261500,6010,6010,6010,6010,0
20241007,182600,2047261500,6010,6010,6010,6010,0
20241007,182500,2047261500,6010,6010,6010,6010,0
20241007,182400,2047261500,6010,6010,6010,6010,0
20241007,182300,2047261500,6010,6010,6010,6010,0
20241007,182200,2047261500,6010,6010,6010,6010,0
20241007,182100,2047261500,6010,6010,6010,6010,0
20241007,182000,2047261500,6010,6010,6010,6010,0
20241007,181900,2047261500,6010,6010,6010,6010,0
20241007,181800,2047261500,6010,6010,6010,6010,0
20241007,181700,2047261500,6010,6010,6010,6010,0
20241007,181600,2047261500,6010,6010,6010,6010,0
20241007,181500,2047261500,6010,6010,6010,6010,0
20241007,181400,2047261500,6010,6010,6010,6010,0
20241007,181300,2047261500,6010,6010,6010,6010,0
20241007,181200,2047261500,6010,6010,6010,6010,0
20241007,181100,2047261500,6010,6010,6010,6010,0
20241007,181000,2047261500,6010,6010,6010,6010,0
20241007,180900,2047261500,6010,6010,6010,6010,0
20241007,180800,2047261500,6010,6010,6010,6010,0
20241007,180700,2047261500,6010,6010,6010,6010,0
20241007,180600,2047261500,6010,6010,6010,6010,0
20241007,180500,2047261500,6010,6010,6010,6010,0
20241007,180400,2047261500,6010,6010,6010,6010,0
20241007,180300,2047261500,6010,6010,6010,6010,0
20241007,180200,2047261500,6010,6010,6010,6010,12377
20241007,180100,2047261500,6010,6010,6010,6010,0
20241007,180000,2047261500,6010,6010,6010,6010,0
20241007,175900,2047261500,6010,6010,6010,6010,0
20241007,175800,2047261500,6010,6010,6010,6010,0
20241007,175700,2047261500,6010,6010,6010,6010,0
20241007,175600,2047261500,6010,6010,6010,6010,0
20241007,175500,2047261500,6010,6010,6010,6010,0
20241007,175400,2047261500,6010,6010,6010,6010,0
20241007,175300,2047261500,6010,6010,6010,6010,0
20241007,175200,2047261500,6010,6010,6010,6010,0
20241007,175100,2047261500,6010,6010,6010,6010,0
20241007,175000,2047261500,6010,6010,6010,6010,0
20241007,174900,2047261500,6010,6010,6010,6010,0
20241007,174800,2047261500,6010,6010,6010,6010,0
20241007,174700,2047261500,6010,6010,6010,6010,0
20241007,174600,2047261500,6010,6010,6010,6010,0
20241007,174500,2047261500,6010,6010,6010,6010,0
20241007,174400,2047261500,6010,6010,6010,6010,0
20241007,174300,2047261500,6010,6010,6010,6010,0
20241007,174200,2047261500,6010,6010,6010,6010,0
20241007,174100,2047261500,6010,6010,6010,6010,0
20241007,174000,2047261500,6010,6010,6010,6010,0
20241007,173900,2047261500,6010,6010,6010,6010,0
20241007,173800,2047261500,6010,6010,6010,6010,0
20241007,173700,2047261500,6010,6010,6010,6010,0
20241007,173600,2047261500,6010,6010,6010,6010,0
20241007,173500,2047261500,6010,6010,6010,6010,0
20241007,173400,2047261500,6010,6010,6010,6010,0
20241007,173300,2047261500,6010,6010,6010,6010,0
20241007,173200,2047261500,6010,6010,6010,6010,12377
20241007,173100,2047261500,6010,6010,6010,6010,0
20241007,173000,2047261500,6010,6010,6010,6010,0
20241007,172900,2047261500,6010,6010,6010,6010,0
20241007,172800,2047261500,6010,6010,6010,6010,0
20241007,172700,2047261500,6010,6010,6010,6010,0
20241007,172600,2047261500,6010,6010,6010,6010,0
20241007,172500,2047261500,6010,6010,6010,6010,0
20241007,172400,2047261500,6010,6010,6010,6010,0
20241007,172300,2047261500,6010,6010,6010,6010,0
20241007,172200,2047261500,6010,6010,6010,6010,0
20241007,172100,2047261500,6010,6010,6010,6010,0
20241007,172000,2047261500,6010,6010,6010,6010,0
20241007,171900,2047261500,6010,6010,6010,6010,0
20241007,171800,2047261500,6010,6010,6010,6010,0
20241007,171700,2047261500,6010,6010,6010,6010,0
20241007,171600,2047261500,6010,6010,6010,6010,0
20241007,171500,2047261500,6010,6010,6010,6010,0
20241007,171400,2047261500,6010,6010,6010,6010,0
20241007,171300,2047261500,6010,6010,6010,6010,0
20241007,171200,2047261500,6010,6010,6010,6010,0
20241007,171100,2047261500,6010,6010,6010,6010,0
20241007,171000,2047261500,6010,6010,6010,6010,0
20241007,170900,2047261500,6010,6010,6010,6010,0
20241007,170800,2047261500,6010,6010,6010,6010,0
20241007,170700,2047261500,6010,6010,6010,6010,0
20241007,170600,2047261500,6010,6010,6010,6010,0
20241007,170500,2047261500,6010,6010,6010,6010,0
20241007,170400,2047261500,6010,6010,6010,6010,0
20241007,170300,2047261500,6010,6010,6010,6010,0
20241007,170200,2047261500,6010,6010,6010,6010,12377
20241007,170100,2047261500,6010,6010,6010,6010,0
20241007,170000,2047261500,6010,6010,6010,6010,0
20241007,165900,2047261500,6010,6010,6010,6010,0
20241007,165800,2047261500,6010,6010,6010,6010,0
20241007,165700,2047261500,6010,6010,6010,6010,0
20241007,165600,2047261500,6010,6010,6010,6010,0
20241007,165500,2047261500,6010,6010,6010,6010,0
20241007,165400,2047261500,6010,6010,6010,6010,0
20241007,165300,2047261500,6010,6010,6010,6010,0
20241007,165200,2047261500,6010,6010,6010,6010,0
20241007,165100,2047261500,6010,6010,6010,6010,0
20241007,165000,2047261500,6010,6010,6010,6010,0
20241007,164900,2047261500,6010,6010,6010,6010,0
20241007,164800,2047261500,6010,6010,6010,6010,0
20241007,164700,2047261500,6010,6010,6010,6010,0
20241007,164600,2047261500,6010,6010,6010,6010,0
20241007,164500,2047261500,6010,6010,6010,6010,0
20241007,164400,2047261500,6010,6010,6010,6010,0
20241007,164300,2047261500,6010,6010,6010,6010,0
20241007,164200,2047261500,6010,6010,6010,6010,0
20241007,164100,2047261500,6010,6010,6010,6010,0
20241007,164000,2047261500,6010,6010,6010,6010,0
20241007,163900,2047261500,6010,6010,6010,6010,0
20241007,163800,2047261500,6010,6010,6010,6010,0
20241007,163700,2047261500,6010,6010,6010,6010,0
20241007,163600,2047261500,6010,6010,6010,6010,0
20241007,163500,2047261500,6010,6010,6010,6010,0
20241007,163400,2047261500,6010,6010,6010,6010,0
20241007,163300,2047261500,6010,6010,6010,6010,0
20241007,163200,2047261500,6010,6010,6010,6010,12377
20241007,163100,2047261500,6010,6010,6010,6010,0
20241007,163000,2047261500,6010,6010,6010,6010,0
20241007,162900,2047261500,6010,6010,6010,6010,0
20241007,162800,2047261500,6010,6010,6010,6010,0
20241007,162700,2047261500,6010,6010,6010,6010,0
20241007,162600,2047261500,6010,6010,6010,6010,0
20241007,162500,2047261500,6010,6010,6010,6010,0
20241007,162400,2047261500,6010,6010,6010,6010,0
20241007,162300,2047261500,6010,6010,6010,6010,0
20241007,162200,2047261500,6010,6010,6010,6010,0
20241007,162100,2047261500,6010,6010,6010,6010,0
20241007,162000,2047261500,6010,6010,6010,6010,0
20241007,161900,2047261500,6010,6010,6010,6010,0
20241007,161800,2047261500,6010,6010,6010,6010,0
20241007,161700,2047261500,6010,6010,6010,6010,0
20241007,161600,2047261500,6010,6010,6010,6010,0
20241007,161500,2047261500,6010,6010,6010,6010,0
20241007,161400,2047261500,6010,6010,6010,6010,0
20241007,161300,2047261500,6010,6010,6010,6010,0
20241007,161200,2047261500,6010,6010,6010,6010,0
20241007,161100,2047261500,6010,6010,6010,6010,0
20241007,161000,2047261500,6010,6010,6010,6010,0
20241007,160900,2047261500,6010,6010,6010,6010,0
20241007,160800,2047261500,6010,6010,6010,6010,0
20241007,160700,2047261500,6010,6010,6010,6010,0
20241007,160600,2047261500,6010,6010,6010,6010,0
20241007,160500,2047261500,6010,6010,6010,6010,0
20241007,160400,2047261500,6010,6010,6010,6010,0
20241007,160300,2047261500,6010,6010,6010,6010,0
20241007,160200,2047261500,6010,6010,6010,6010,12377
20241007,160100,2047261500,6010,6010,6010,6010,0
20241007,160000,2047261500,6010,6010,6010,6010,0
20241007,155900,2047261500,6010,6010,6010,6010,0
20241007,155800,2047261500,6010,6010,6010,6010,0
20241007,155700,2047261500,6010,6010,6010,6010,0
20241007,155600,2047261500,6010,6010,6010,6010,0
20241007,155500,2047261500,6010,6010,6010,6010,0
20241007,155400,2047261500,6010,6010,6010,6010,0
20241007,155300,2047261500,6010,6010,6010,6010,0
20241007,155200,2047261500,6010,6010,6010,6010,0
20241007,155100,2047261500,6010,6010,6010,6010,0
20241007,155000,2047261500,6010,6010,6010,6010,0
20241007,154900,2047261500,6010,6010,6010,6010,0
20241007,154800,2047261500,6010,6010,6010,6010,0
20241007,154700,2047261500,6010,6010,6010,6010,0
20241007,154600,2047261500,6010,6010,6010,6010,0
20241007,154500,2047261500,6010,6010,6010,6010,0
20241007,154400,2047261500,6010,6010,6010,6010,0
20241007,154300,2047261500,6010,6010,6010,6010,0
20241007,154200,2047261500,6010,6010,6010,6010,0
20241007,154100,2047261500,6010,6010,6010,6010,0
20241007,154000,2047261500,6010,6010,6010,6010,0
20241007,153900,2047261500,6010,6010,6010,6010,0
20241007,153800,2047261500,6010,6010,6010,6010,0
20241007,153700,2047261500,6010,6010,6010,6010,0
20241007,153600,2047261500,6010,6010,6010,6010,0
20241007,153500,2047261500,6010,6010,6010,6010,0
20241007,153400,2047261500,6010,6010,6010,6010,0
20241007,153300,2047261500,6010,6010,6010,6010,0
20241007,153200,2047261500,6010,6010,6010,6010,12377
20241007,153100,2047261500,6010,6010,6010,6010,0
20241007,153000,2047261500,6010,6010,6010,6010,12377
20241007,152900,1972875730,6010,6010,6010,6010,0
20241007,152800,1972875730,6010,6010,6010,6010,0
20241007,152700,1972875730,6010,6010,6010,6010,0
20241007,152600,1972875730,6010,6010,6010,6010,0
20241007,152500,1972875730,6010,6010,6010,6010,0
20241007,152400,1972875730,6010,6010,6010,6010,0
20241007,152300,1972875730,6010,6010,6010,6010,0
20241007,152200,1972875730,6010,6010,6010,6010,0
20241007,152100,1972875730,6010,6010,6010,6010,0
20241007,152000,1972875730,6010,6010,6010,6010,0
20241007,151900,1972875730,6010,6040,6040,6010,7770
20241007,151800,1926122280,6020,6030,6040,6020,1227
20241007,151700,1918734860,6030,6040,6040,6030,939
20241007,151600,1913065690,6030,6030,6040,6030,86
20241007,151500,1912547090,6040,6030,6040,6020,1498
20241007,151400,1903518120,6040,6050,6050,6040,169
20241007,151300,1902497350,6040,6030,6040,6030,1327
20241007,151200,1894492040,6040,6030,6040,6030,473
20241007,151100,1891639830,6050,6050,6050,6050,52
20241007,151000,1891325230,6050,6050,6050,6050,1
20241007,150900,1891319180,6050,6040,6050,6040,729
20241007,150800,1886915970,6030,6030,6040,6030,31
20241007,150700,1886728950,6040,6040,6040,6040,406
20241007,150600,1884276710,6040,6040,6040,6040,29
20241007,150500,1884101550,6040,6020,6040,6020,582
20241007,150400,1880590460,6020,6030,6030,6020,116
20241007,150300,1879891970,6020,6040,6040,6020,175
20241007,150200,1878836880,6030,6040,6040,6030,2056
20241007,150100,1866438530,6040,6040,6040,6030,157
20241007,150000,1865491180,6040,6030,6040,6030,29
20241007,145900,1865316290,6030,6040,6040,6030,94
20241007,145800,1864748920,6040,6040,6040,6030,298
20241007,145700,1862949520,6040,6040,6040,6040,7
20241007,145600,1862907240,6040,6040,6040,6040,71
20241007,145500,1862478400,6040,6030,6040,6030,157
20241007,145400,1861531670,6040,6050,6050,6040,553
20241007,145300,1858191450,6050,6050,6050,6030,185
20241007,145200,1857075540,6050,6040,6060,6040,5
20241007,145100,1857045310,6040,6040,6040,6040,268
20241007,145000,1855426590,6040,6060,6060,6030,464
20241007,144900,1852626520,6060,6050,6060,6040,414
20241007,144800,1850122480,6050,6050,6050,6040,449
20241007,144700,1847408030,6050,6050,6050,6040,141
20241007,144600,1846556330,6040,6050,6050,6040,115
20241007,144500,1845861580,6050,6060,6060,6040,417
20241007,144400,1843342670,6060,6030,6060,6030,1236
20241007,144300,1835889530,6020,6040,6040,6020,480
20241007,144200,1832997060,6040,6040,6040,6040,831
20241007,144100,1827977820,6030,6040,6040,6030,5316
20241007,144000,1795871710,6040,6050,6050,6040,778
20241007,143900,1791164840,6060,6050,6060,6050,240
20241007,143800,1789712480,6050,6050,6050,6040,46
20241007,143700,1789434230,6050,6040,6050,6040,1274
20241007,143600,1781738560,6040,6040,6040,6030,400
20241007,143500,1779326060,6040,6040,6040,6030,424
20241007,143400,1776768100,6040,6050,6050,6040,1866
20241007,143300,1765497020,6060,6060,6060,6050,3215
20241007,143200,1746045980,6060,6060,6070,6050,363
20241007,143100,1743845250,6060,6070,6070,6060,128
20241007,143000,1743069540,6070,6070,6080,6060,5077
20241007,142900,1712296630,6070,6070,6080,6060,1549
20241007,142800,1702893990,6070,6060,6070,6060,352
20241007,142700,1700760620,6070,6070,6080,6070,1231
20241007,142600,1693288440,6070,6060,6070,6060,181
20241007,142500,1692190270,6070,6060,6070,6060,1056
20241007,142400,1685790850,6050,6070,6070,6050,926
20241007,142300,1680188520,6070,6070,6070,6060,1543
20241007,142200,1670837690,6070,6070,6070,6070,125
20241007,142100,1670078940,6080,6070,6080,6070,1417
20241007,142000,1661477730,6070,6070,6080,6070,1253
20241007,141900,1653871900,6070,6070,6070,6060,442
20241007,141800,1651193020,6070,6070,6070,6060,20
20241007,141700,1651071680,6060,6070,6070,6060,136
20241007,141600,1650246360,6080,6070,6080,6060,1340
20241007,141500,1642112520,6070,6060,6070,6060,512
20241007,141400,1639007990,6060,6090,6090,6050,7303
20241007,141300,1594678440,6090,6080,6090,6070,4045
20241007,141200,1570110060,6080,6080,6080,6060,2403
20241007,141100,1555513800,6080,6100,6120,6060,12239
20241007,141000,1480949000,6100,6020,6130,6020,37091
20241007,140900,1254937090,6020,6020,6020,6020,21
20241007,140800,1254810670,6030,6030,6030,6030,24
20241007,140700,1254665950,6030,6020,6030,6020,101
20241007,140600,1254057920,6020,6020,6030,6010,262
20241007,140500,1252480680,6010,6020,6020,6010,230
20241007,140400,1251098080,6020,6020,6030,6020,451
20241007,140300,1248382850,6030,6030,6030,6030,79
20241007,140200,1247906480,6040,6040,6040,6040,4
20241007,140100,1247882320,6010,6030,6030,6010,1037
20241007,140000,1241642020,6030,6030,6030,6030,0
20241007,135900,1241642020,6030,6030,6040,6030,114
20241007,135800,1240954590,6020,6020,6020,6020,229
20241007,135700,1239576010,6030,6030,6030,6030,938
20241007,135600,1233919870,6030,6030,6030,6020,120
20241007,135500,1233196450,6030,6030,6030,6020,527
20241007,135400,1230018650,6020,6010,6020,6010,51
20241007,135300,1229711850,6030,6010,6030,6010,91
20241007,135200,1229163660,6030,6020,6030,6020,1164
20241007,135100,1222146220,6010,6020,6020,6010,64
20241007,135000,1221761170,6020,6020,6020,6020,53
20241007,134900,1221442110,6020,6020,6020,6020,7
20241007,134800,1221399970,6020,6010,6020,6010,121
20241007,134700,1220672560,6010,6020,6020,6010,142
20241007,134600,1219817840,6020,6020,6020,6020,230
20241007,134500,1218433240,6020,6020,6020,6020,0
20241007,134400,1218433240,6020,6010,6020,6010,1117
20241007,134300,1211710070,6020,6020,6020,6020,41
20241007,134200,1211463250,6020,6010,6020,6010,275
20241007,134100,1209810490,6000,6000,6010,6000,1160
20241007,134000,1202847490,5990,5990,5990,5990,1
20241007,133900,1202841500,6000,6000,6000,5990,757
20241007,133800,1198300000,6010,6010,6010,6010,346
20241007,133700,1196220540,6010,6010,6010,6010,200
20241007,133600,1195018540,6010,6000,6010,6000,229
20241007,133500,1193642260,6000,6000,6000,6000,51
20241007,133400,1193336260,6010,6010,6010,6010,0
20241007,133300,1193336260,6010,6010,6010,6010,14
20241007,133200,1193252120,6000,6000,6010,5990,723
20241007,133100,1188914130,6000,6000,6000,6000,335
20241007,133000,1186904130,6010,6010,6010,6000,68
20241007,132900,1186495460,6010,6010,6010,6010,42
20241007,132800,1186243040,6010,6010,6010,6010,215
20241007,132700,1184950890,6010,5990,6010,5980,5073
20241007,132600,1154521160,5980,5980,5980,5980,312
20241007,132500,1152655400,5980,5980,5990,5980,526
20241007,132400,1149509710,5980,5980,5980,5980,33
20241007,132300,1149312370,5980,5970,5980,5970,5960
20241007,132200,1113687620,5970,5970,5970,5970,20
20241007,132100,1113568220,5970,5970,5970,5970,207
20241007,132000,1112332430,5960,5960,5960,5960,0
20241007,131900,1112332430,5960,5970,5970,5960,817
20241007,131800,1107462990,5970,5970,5970,5970,29
20241007,131700,1107289860,5960,5960,5960,5960,560
20241007,131600,1103952260,5970,5970,5970,5970,0
20241007,131500,1103952260,5970,5960,5970,5960,203
20241007,131400,1102740400,5960,5960,5960,5960,32
20241007,131300,1102549680,5970,5970,5970,5970,1000
20241007,131200,1096579680,5970,5970,5970,5970,1
20241007,131100,1096573710,5940,5970,5970,5940,948
20241007,131000,1090937320,5970,5970,5970,5970,1
20241007,130900,1090931350,5950,5970,5970,5950,27
20241007,130800,1090770300,5970,5970,5970,5970,0
20241007,130700,1090770300,5970,5970,5970,5970,15
20241007,130600,1090680750,5970,5950,5970,5940,2493
20241007,130500,1075858950,5960,5970,5970,5960,6
20241007,130400,1075823140,5960,5960,5960,5960,21
20241007,130300,1075697980,5960,5960,5960,5960,39
20241007,130200,1075465540,5960,5960,5960,5960,11
20241007,130100,1075399980,5950,5970,5970,5950,651
20241007,130000,1071526350,5960,5970,5970,5960,51
20241007,125900,1071222100,5970,5970,5970,5970,0
20241007,125800,1071222100,5970,5970,5970,5970,1
20241007,125700,1071216130,5970,5960,5970,5960,113
20241007,125600,1070542430,5970,5960,5970,5950,3501
20241007,125500,1049706430,5980,5980,5980,5960,3511
20241007,125400,1028767670,5980,5980,5980,5980,4
20241007,125300,1028743750,5980,5980,5980,5980,22
20241007,125200,1028612190,5980,5980,5980,5980,0
20241007,125100,1028612190,5980,5980,5980,5980,37
20241007,125000,1028390930,5980,5980,5980,5980,32
20241007,124900,1028199570,5970,5970,5980,5970,1052
20241007,124800,1021919120,5970,5970,5970,5970,0
20241007,124700,1021919120,5970,5970,5970,5970,0
20241007,124600,1021919120,5970,5980,5980,5970,47
20241007,124500,1021638260,5970,5970,5970,5970,0
20241007,124400,1021638260,5970,5970,5980,5970,201
20241007,124300,1020438270,5980,5980,5980,5970,675
20241007,124200,1016407570,5980,5980,5980,5980,3021
20241007,124100,998341990,5980,5980,5980,5970,151
20241007,124000,997439510,5970,5980,5980,5970,204
20241007,123900,996221590,5980,5980,5980,5980,84
20241007,123800,995719270,5980,5980,5980,5980,1
20241007,123700,995713290,5970,5970,5970,5970,350
20241007,123600,993623790,5970,5970,5970,5970,15
20241007,123500,993534240,5980,5970,5980,5970,79
20241007,123400,993062380,5970,5970,5970,5970,0
20241007,123300,993062380,5970,5970,5970,5970,51
20241007,123200,992757910,5970,5980,5980,5970,1229
20241007,123100,985419500,5980,5980,5980,5980,0
20241007,123000,985419500,5980,5980,5980,5980,1
20241007,122900,985413520,5970,5970,5970,5970,0
20241007,122800,985413520,5970,5980,5980,5970,36
20241007,122700,985198310,5980,5980,5980,5980,668
20241007,122600,981203670,5970,5970,5970,5970,250
20241007,122500,979711170,5980,5980,5980,5980,30
20241007,122400,979531770,5980,5980,5980,5980,0
20241007,122300,979531770,5980,5980,5980,5980,17
20241007,122200,979430110,5970,5970,5970,5970,110
20241007,122100,978773410,5980,5980,5980,5980,55
20241007,122000,978444510,5970,5970,5970,5970,58
20241007,121900,978098250,5980,5980,5980,5980,20
20241007,121800,977978650,5980,5980,5980,5980,14
20241007,121700,977894930,5980,5970,5980,5970,28
20241007,121600,977727580,5980,5970,5980,5970,18
20241007,121500,977619960,5980,5970,5980,5970,490
20241007,121400,974694650,5970,5970,5970,5970,46
20241007,121300,974420030,5950,5960,5960,5950,2999
20241007,121200,956546090,5960,5970,5970,5960,2014
20241007,121100,944542620,5980,5970,5980,5970,2896
20241007,121000,927253480,5970,5970,5970,5970,859
20241007,120900,922125250,5970,5980,5990,5970,33
20241007,120800,921927960,5990,5990,5990,5980,132
20241007,120700,921137290,5990,5980,5990,5980,2
20241007,120600,921125320,5990,5990,5990,5990,0
20241007,120500,921125320,5990,5990,5990,5990,80
20241007,120400,920646120,5990,5990,5990,5990,11
20241007,120300,920580230,5980,5980,5980,5980,43
20241007,120200,920323090,5980,5990,5990,5980,110
20241007,120100,919664290,5990,5990,5990,5990,2
20241007,120000,919652310,5990,5980,5990,5980,20
20241007,115900,919532700,5990,5990,5990,5970,54
20241007,115800,919210260,5970,5970,5970,5970,100
20241007,115700,918613260,5980,5980,5980,5980,225
20241007,115600,917267760,5980,5980,5980,5980,294
20241007,115500,915509640,5980,5980,5980,5980,0
20241007,115400,915509640,5980,5980,5980,5980,10
20241007,115300,915449840,5980,5980,5980,5980,21
20241007,115200,915324260,5970,5970,5970,5970,860
20241007,115100,910190060,5960,5960,5960,5960,843
20241007,115000,905165780,5960,5960,5960,5960,1000
20241007,114900,899205780,5960,5960,5960,5960,608
20241007,114800,895582100,5970,5970,5970,5970,1
20241007,114700,895576130,5970,5960,5970,5960,403
20241007,114600,893174240,5960,5960,5960,5960,896
20241007,114500,887834080,5970,5970,5970,5970,269
20241007,114400,886228150,5970,5970,5970,5970,2
20241007,114300,886216210,5970,5970,5970,5970,0
20241007,114200,886216210,5970,5960,5970,5960,524
20241007,114100,883092930,5970,5970,5970,5970,363
20241007,114000,880925820,5960,5970,5970,5960,235
20241007,113900,879524620,5970,5970,5970,5960,22
20241007,113800,879393290,5970,5970,5970,5970,28
20241007,113700,879226130,5960,5960,5960,5960,9
20241007,113600,879172490,5960,5970,5970,5960,584
20241007,113500,875690840,5970,5970,5970,5970,20
20241007,113400,875571440,5970,5970,5970,5970,20
20241007,113300,875452040,5970,5970,5970,5970,0
20241007,113200,875452040,5970,5960,5970,5950,263
20241007,113100,873887120,5970,5950,5970,5950,761
20241007,113000,869359150,5950,5950,5970,5950,3221
20241007,112900,850193780,5970,5950,5970,5950,566
20241007,112800,846825000,5950,5960,5960,5950,1084
20241007,112700,840374440,5960,5960,5960,5960,13
20241007,112600,840296960,5960,5960,5960,5960,400
20241007,112500,837912960,5960,5960,5960,5960,0
20241007,112400,837912960,5960,5960,5960,5960,308
20241007,112300,836077280,5960,5960,5960,5960,1076
20241007,112200,829664320,5960,5960,5960,5960,1000
20241007,112100,823704320,5960,5960,5960,5960,309
20241007,112000,821862680,5970,5960,5970,5960,2023
20241007,111900,809805380,5970,5970,5970,5970,2
20241007,111800,809793440,5970,5960,5970,5960,50
20241007,111700,809495240,5970,5970,5970,5970,35
20241007,111600,809286290,5970,5970,5970,5970,44
20241007,111500,809023610,5970,5970,5970,5970,1342
20241007,111400,801011870,5990,5990,5990,5980,932
20241007,111300,795438230,5990,5990,5990,5990,28
20241007,111200,795270510,5990,5990,5990,5990,118
20241007,111100,794563690,5990,5990,5990,5990,0
20241007,111000,794563690,5990,5990,5990,5990,45
20241007,110900,794294140,5990,5990,5990,5990,0
20241007,110800,794294140,5990,5990,5990,5990,130
20241007,110700,793515440,5990,5990,5990,5990,1162
20241007,110600,786555060,5990,6000,6000,5990,23
20241007,110500,786417070,6000,6000,6000,6000,0
20241007,110400,786417070,6000,6000,6000,6000,1
20241007,110300,786411070,5990,6000,6000,5990,220
20241007,110200,785092080,6000,6000,6000,6000,9
20241007,110100,785038080,6010,6010,6010,6010,11
20241007,110000,784971970,6010,6000,6010,6000,1453
20241007,105900,776253960,6000,5990,6000,5990,444
20241007,105800,773594160,5990,5980,5990,5980,236
20241007,105700,772181680,5980,5970,5980,5960,437
20241007,105600,769573780,5970,5980,5980,5970,54
20241007,105500,769251000,5980,5980,5980,5980,32
20241007,105400,769059640,5970,5970,5970,5970,2
20241007,105300,769047700,5980,5980,5980,5980,25
20241007,105200,768898200,5980,5980,5980,5980,62
20241007,105100,768527440,5980,5980,5980,5980,21
20241007,105000,768401860,5970,5970,5970,5970,137
20241007,104900,767583970,5980,5980,5980,5980,21
20241007,104800,767458390,5980,5990,5990,5970,1839
20241007,104700,756467320,5990,5990,5990,5990,11
20241007,104600,756401430,6000,5990,6000,5990,21
20241007,104500,756275530,5980,5980,5980,5980,90
20241007,104400,755737330,5980,5990,5990,5970,1026
20241007,104300,749610160,5990,5990,5990,5990,413
20241007,104200,747136290,5990,5990,5990,5990,24
20241007,104100,746992530,6000,5990,6000,5990,30
20241007,104000,746812630,5990,6000,6000,5990,104
20241007,103900,746189560,5990,6000,6000,5990,316
20241007,103800,744296570,6000,6000,6000,5990,68
20241007,103700,743888820,6000,6000,6000,6000,33
20241007,103600,743690820,6000,6000,6000,5990,28
20241007,103500,743522890,6000,6000,6000,5990,246
20241007,103400,742048090,6000,6000,6000,6000,34
20241007,103300,741844090,6000,6000,6000,6000,70
20241007,103200,741424090,6000,6000,6000,6000,10
20241007,103100,741364090,6000,6000,6000,6000,54
20241007,103000,741040090,5990,5990,5990,5990,11
20241007,102900,740974200,5970,5990,5990,5970,4589
20241007,102800,713571620,5990,5990,5990,5990,411
20241007,102700,711109730,6000,6000,6000,5990,153
20241007,102600,710191780,6000,6000,6000,6000,9
20241007,102500,710137780,6000,6000,6000,5990,42
20241007,102400,709885980,5990,6000,6000,5990,82
20241007,102300,709394330,5990,5990,5990,5990,0
20241007,102200,709394330,5990,5980,5990,5980,910
20241007,102100,703945130,5980,5990,5990,5980,109
20241007,102000,703293220,5990,5990,5990,5990,52
20241007,101900,702981740,5990,5980,5990,5980,13
20241007,101800,702903990,5990,5990,5990,5990,30
20241007,101700,702724290,5990,5990,5990,5970,1295
20241007,101600,694992090,5990,5990,5990,5980,1723
20241007,101500,684688440,5990,5990,5990,5990,72
20241007,101400,684257160,5990,5980,5990,5980,346
20241007,101300,682187840,5990,5970,5990,5970,991
20241007,101200,676255320,5990,5980,5990,5970,604
20241007,101100,672638400,5980,5990,5990,5970,217
20241007,101000,671340870,5990,5980,5990,5980,2
20241007,100900,671328900,5990,5980,5990,5980,185
20241007,100800,670222490,5990,5990,5990,5990,6
20241007,100700,670186550,5990,5990,5990,5990,502
20241007,100600,667179570,5990,5990,5990,5990,11
20241007,100500,667113680,5970,5980,5990,5970,165
20241007,100400,666127440,5990,5990,5990,5990,1
20241007,100300,666121450,5990,5980,5990,5980,112
20241007,100200,665450580,5980,5970,5990,5970,13
20241007,100100,665372780,5990,5970,5990,5970,700
20241007,100000,661186480,5990,5990,5990,5970,14
20241007,095900,661102650,5980,5980,5980,5960,3762
20241007,095800,638676750,5980,6000,6000,5950,9081
20241007,095700,584536570,6000,6010,6010,6000,2101
20241007,095600,571926540,6020,6010,6020,6010,616
20241007,095500,568222860,6010,6010,6010,6010,53
20241007,095400,567904330,6010,5990,6010,5990,2588
20241007,095300,552372820,5990,5990,5990,5990,338
20241007,095200,550348200,5990,5980,5990,5980,2540
20241007,095100,535158380,5980,5980,5980,5980,132
20241007,095000,534369020,5980,5980,5980,5980,1657
20241007,094900,524460160,5980,5970,5980,5970,878
20241007,094800,519213490,5970,5980,5980,5970,150
20241007,094700,518317690,5980,5980,5980,5980,13
20241007,094600,518239950,5980,5980,5980,5960,323
20241007,094500,516311820,5980,5980,5980,5980,64
20241007,094400,515929100,5980,5980,5980,5980,1
20241007,094300,515923120,5970,5970,5970,5970,1610
20241007,094200,506311420,5970,5990,5990,5970,1544
20241007,094100,497080290,5990,5990,6000,5980,203
20241007,094000,495865080,5990,5990,5990,5990,1800
20241007,093900,485083080,6000,6000,6000,6000,22
20241007,093800,484951080,6000,6000,6000,6000,218
20241007,093700,483643080,6000,6000,6000,6000,976
20241007,093600,477787080,6000,6000,6000,6000,372
20241007,093500,475555080,6000,6000,6000,5990,376
20241007,093400,473301080,5990,5990,5990,5990,50
20241007,093300,473001580,5990,5970,5990,5970,1005
20241007,093200,466981810,5990,5990,5990,5990,13
20241007,093100,466903940,5990,5960,5990,5960,2022
20241007,093000,454812770,5970,5980,5980,5950,203
20241007,092900,453603360,5970,5980,5980,5970,96
20241007,092800,453030220,5960,5980,5980,5960,154
20241007,092700,452110800,5980,5950,5990,5950,557
20241007,092600,448793100,5950,6000,6000,5950,6240
20241007,092500,411515880,6000,6010,6020,6000,1117
20241007,092400,404802950,6000,6010,6020,6000,1709
20241007,092300,394538800,6020,6030,6030,6020,588
20241007,092200,390997530,6030,6000,6040,6000,875
20241007,092100,385731160,6040,6010,6040,6000,3941
20241007,092000,361986560,6010,6020,6030,6010,399
20241007,091900,359586100,6010,6020,6030,6010,1793
20241007,091800,348777220,6020,6020,6020,6010,303
20241007,091700,346953170,6020,6020,6020,6000,214
20241007,091600,345668890,6020,6020,6020,6020,200
20241007,091500,344464890,6020,6010,6030,5990,2242
20241007,091400,330996240,6020,6020,6020,6010,52
20241007,091300,330683600,6020,6010,6020,6000,1301
20241007,091200,322873530,6010,6020,6020,6010,9
20241007,091100,322819420,6020,6020,6020,6010,1117
20241007,091000,316098460,6020,5990,6020,5960,3484
20241007,090900,295183390,5990,5960,5990,5960,1682
20241007,090800,285136290,5970,5970,5980,5940,3683
20241007,090700,263205830,5970,5970,5970,5970,1171
20241007,090600,256214960,5970,5970,5980,5970,656
20241007,090500,252298570,5980,5990,6020,5970,4845
20241007,090400,223312760,6020,6020,6020,5980,13543
20241007,090300,142162810,6020,6030,6040,6020,808
20241007,090200,137295190,6030,6050,6050,6010,3040
20241007,090100,118950840,6050,6070,6070,6010,10439
20241007,090000,55891650,6070,6030,6090,6030,9167
Reference in New Issue Copy Permalink