ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/139130/min/candle-20241002.csv

687 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
20241002,202400,3693757330,8090,8090,8090,8090,23771
20241002,202300,3693757330,8090,8090,8090,8090,0
20241002,202200,3693757330,8090,8090,8090,8090,0
20241002,202100,3693757330,8090,8090,8090,8090,0
20241002,202000,3693757330,8090,8090,8090,8090,0
20241002,201900,3693757330,8090,8090,8090,8090,0
20241002,201800,3693757330,8090,8090,8090,8090,0
20241002,201700,3693757330,8090,8090,8090,8090,0
20241002,201600,3693757330,8090,8090,8090,8090,0
20241002,201500,3693757330,8090,8090,8090,8090,0
20241002,201400,3693757330,8090,8090,8090,8090,0
20241002,201300,3693757330,8090,8090,8090,8090,0
20241002,201200,3693757330,8090,8090,8090,8090,0
20241002,201100,3693757330,8090,8090,8090,8090,0
20241002,201000,3693757330,8090,8090,8090,8090,0
20241002,200900,3693757330,8090,8090,8090,8090,0
20241002,200800,3693757330,8090,8090,8090,8090,0
20241002,200700,3693757330,8090,8090,8090,8090,0
20241002,200600,3693757330,8090,8090,8090,8090,0
20241002,200500,3693757330,8090,8090,8090,8090,0
20241002,200400,3693757330,8090,8090,8090,8090,0
20241002,200300,3693757330,8090,8090,8090,8090,0
20241002,200200,3693757330,8090,8090,8090,8090,0
20241002,200100,3693757330,8090,8090,8090,8090,0
20241002,200000,3693757330,8090,8090,8090,8090,0
20241002,195900,3693757330,8090,8090,8090,8090,0
20241002,195800,3693757330,8090,8090,8090,8090,0
20241002,195700,3693757330,8090,8090,8090,8090,0
20241002,195600,3693757330,8090,8090,8090,8090,0
20241002,195500,3693757330,8090,8090,8090,8090,0
20241002,195400,3693757330,8090,8090,8090,8090,23771
20241002,195300,3693757330,8090,8090,8090,8090,0
20241002,195200,3693757330,8090,8090,8090,8090,0
20241002,195100,3693757330,8090,8090,8090,8090,0
20241002,195000,3693757330,8090,8090,8090,8090,0
20241002,194900,3693757330,8090,8090,8090,8090,0
20241002,194800,3693757330,8090,8090,8090,8090,0
20241002,194700,3693757330,8090,8090,8090,8090,0
20241002,194600,3693757330,8090,8090,8090,8090,0
20241002,194500,3693757330,8090,8090,8090,8090,0
20241002,194400,3693757330,8090,8090,8090,8090,0
20241002,194300,3693757330,8090,8090,8090,8090,0
20241002,194200,3693757330,8090,8090,8090,8090,0
20241002,194100,3693757330,8090,8090,8090,8090,0
20241002,194000,3693757330,8090,8090,8090,8090,0
20241002,193900,3693757330,8090,8090,8090,8090,0
20241002,193800,3693757330,8090,8090,8090,8090,0
20241002,193700,3693757330,8090,8090,8090,8090,0
20241002,193600,3693757330,8090,8090,8090,8090,0
20241002,193500,3693757330,8090,8090,8090,8090,0
20241002,193400,3693757330,8090,8090,8090,8090,0
20241002,193300,3693757330,8090,8090,8090,8090,0
20241002,193200,3693757330,8090,8090,8090,8090,0
20241002,193100,3693757330,8090,8090,8090,8090,0
20241002,193000,3693757330,8090,8090,8090,8090,0
20241002,192900,3693757330,8090,8090,8090,8090,0
20241002,192800,3693757330,8090,8090,8090,8090,0
20241002,192700,3693757330,8090,8090,8090,8090,0
20241002,192600,3693757330,8090,8090,8090,8090,0
20241002,192500,3693757330,8090,8090,8090,8090,0
20241002,192400,3693757330,8090,8090,8090,8090,23771
20241002,192300,3693757330,8090,8090,8090,8090,0
20241002,192200,3693757330,8090,8090,8090,8090,0
20241002,192100,3693757330,8090,8090,8090,8090,0
20241002,192000,3693757330,8090,8090,8090,8090,0
20241002,191900,3693757330,8090,8090,8090,8090,0
20241002,191800,3693757330,8090,8090,8090,8090,0
20241002,191700,3693757330,8090,8090,8090,8090,0
20241002,191600,3693757330,8090,8090,8090,8090,0
20241002,191500,3693757330,8090,8090,8090,8090,0
20241002,191400,3693757330,8090,8090,8090,8090,0
20241002,191300,3693757330,8090,8090,8090,8090,0
20241002,191200,3693757330,8090,8090,8090,8090,0
20241002,191100,3693757330,8090,8090,8090,8090,0
20241002,191000,3693757330,8090,8090,8090,8090,0
20241002,190900,3693757330,8090,8090,8090,8090,0
20241002,190800,3693757330,8090,8090,8090,8090,0
20241002,190700,3693757330,8090,8090,8090,8090,0
20241002,190600,3693757330,8090,8090,8090,8090,0
20241002,190500,3693757330,8090,8090,8090,8090,0
20241002,190400,3693757330,8090,8090,8090,8090,0
20241002,190300,3693757330,8090,8090,8090,8090,0
20241002,190200,3693757330,8090,8090,8090,8090,0
20241002,190100,3693757330,8090,8090,8090,8090,0
20241002,190000,3693757330,8090,8090,8090,8090,0
20241002,185900,3693757330,8090,8090,8090,8090,0
20241002,185800,3693757330,8090,8090,8090,8090,0
20241002,185700,3693757330,8090,8090,8090,8090,0
20241002,185600,3693757330,8090,8090,8090,8090,0
20241002,185500,3693757330,8090,8090,8090,8090,0
20241002,185400,3693757330,8090,8090,8090,8090,23771
20241002,185300,3693757330,8090,8090,8090,8090,0
20241002,185200,3693757330,8090,8090,8090,8090,0
20241002,185100,3693757330,8090,8090,8090,8090,0
20241002,185000,3693757330,8090,8090,8090,8090,0
20241002,184900,3693757330,8090,8090,8090,8090,0
20241002,184800,3693757330,8090,8090,8090,8090,0
20241002,184700,3693757330,8090,8090,8090,8090,0
20241002,184600,3693757330,8090,8090,8090,8090,0
20241002,184500,3693757330,8090,8090,8090,8090,0
20241002,184400,3693757330,8090,8090,8090,8090,0
20241002,184300,3693757330,8090,8090,8090,8090,0
20241002,184200,3693757330,8090,8090,8090,8090,0
20241002,184100,3693757330,8090,8090,8090,8090,0
20241002,184000,3693757330,8090,8090,8090,8090,0
20241002,183900,3693757330,8090,8090,8090,8090,0
20241002,183800,3693757330,8090,8090,8090,8090,0
20241002,183700,3693757330,8090,8090,8090,8090,0
20241002,183600,3693757330,8090,8090,8090,8090,0
20241002,183500,3693757330,8090,8090,8090,8090,0
20241002,183400,3693757330,8090,8090,8090,8090,0
20241002,183300,3693757330,8090,8090,8090,8090,0
20241002,183200,3693757330,8090,8090,8090,8090,0
20241002,183100,3693757330,8090,8090,8090,8090,0
20241002,183000,3693757330,8090,8090,8090,8090,0
20241002,182900,3693757330,8090,8090,8090,8090,0
20241002,182800,3693757330,8090,8090,8090,8090,0
20241002,182700,3693757330,8090,8090,8090,8090,0
20241002,182600,3693757330,8090,8090,8090,8090,0
20241002,182500,3693757330,8090,8090,8090,8090,0
20241002,182400,3693757330,8090,8090,8090,8090,23771
20241002,182300,3693757330,8090,8090,8090,8090,0
20241002,182200,3693757330,8090,8090,8090,8090,0
20241002,182100,3693757330,8090,8090,8090,8090,0
20241002,182000,3693757330,8090,8090,8090,8090,0
20241002,181900,3693757330,8090,8090,8090,8090,0
20241002,181800,3693757330,8090,8090,8090,8090,0
20241002,181700,3693757330,8090,8090,8090,8090,0
20241002,181600,3693757330,8090,8090,8090,8090,0
20241002,181500,3693757330,8090,8090,8090,8090,0
20241002,181400,3693757330,8090,8090,8090,8090,0
20241002,181300,3693757330,8090,8090,8090,8090,0
20241002,181200,3693757330,8090,8090,8090,8090,0
20241002,181100,3693757330,8090,8090,8090,8090,0
20241002,181000,3693757330,8090,8090,8090,8090,0
20241002,180900,3693757330,8090,8090,8090,8090,0
20241002,180800,3693757330,8090,8090,8090,8090,0
20241002,180700,3693757330,8090,8090,8090,8090,0
20241002,180600,3693757330,8090,8090,8090,8090,0
20241002,180500,3693757330,8090,8090,8090,8090,0
20241002,180400,3693757330,8090,8090,8090,8090,0
20241002,180300,3693757330,8090,8090,8090,8090,0
20241002,180200,3693757330,8090,8090,8090,8090,0
20241002,180100,3693757330,8090,8090,8090,8090,0
20241002,180000,3693757330,8090,8090,8090,8090,0
20241002,175900,3693757330,8090,8090,8090,8090,0
20241002,175800,3693757330,8090,8090,8090,8090,0
20241002,175700,3693757330,8090,8090,8090,8090,0
20241002,175600,3693757330,8090,8090,8090,8090,0
20241002,175500,3693757330,8090,8090,8090,8090,0
20241002,175400,3693757330,8090,8090,8090,8090,23771
20241002,175300,3693757330,8090,8090,8090,8090,0
20241002,175200,3693757330,8090,8090,8090,8090,0
20241002,175100,3693757330,8090,8090,8090,8090,0
20241002,175000,3693757330,8090,8090,8090,8090,0
20241002,174900,3693757330,8090,8090,8090,8090,0
20241002,174800,3693757330,8090,8090,8090,8090,0
20241002,174700,3693757330,8090,8090,8090,8090,0
20241002,174600,3693757330,8090,8090,8090,8090,0
20241002,174500,3693757330,8090,8090,8090,8090,0
20241002,174400,3693757330,8090,8090,8090,8090,0
20241002,174300,3693757330,8090,8090,8090,8090,0
20241002,174200,3693757330,8090,8090,8090,8090,0
20241002,174100,3693757330,8090,8090,8090,8090,0
20241002,174000,3693757330,8090,8090,8090,8090,0
20241002,173900,3693757330,8090,8090,8090,8090,0
20241002,173800,3693757330,8090,8090,8090,8090,0
20241002,173700,3693757330,8090,8090,8090,8090,0
20241002,173600,3693757330,8090,8090,8090,8090,0
20241002,173500,3693757330,8090,8090,8090,8090,0
20241002,173400,3693757330,8090,8090,8090,8090,0
20241002,173300,3693757330,8090,8090,8090,8090,0
20241002,173200,3693757330,8090,8090,8090,8090,0
20241002,173100,3693757330,8090,8090,8090,8090,0
20241002,173000,3693757330,8090,8090,8090,8090,0
20241002,172900,3693757330,8090,8090,8090,8090,0
20241002,172800,3693757330,8090,8090,8090,8090,0
20241002,172700,3693757330,8090,8090,8090,8090,0
20241002,172600,3693757330,8090,8090,8090,8090,0
20241002,172500,3693757330,8090,8090,8090,8090,0
20241002,172400,3693757330,8090,8090,8090,8090,23771
20241002,172300,3693757330,8090,8090,8090,8090,0
20241002,172200,3693757330,8090,8090,8090,8090,0
20241002,172100,3693757330,8090,8090,8090,8090,0
20241002,172000,3693757330,8090,8090,8090,8090,0
20241002,171900,3693757330,8090,8090,8090,8090,0
20241002,171800,3693757330,8090,8090,8090,8090,0
20241002,171700,3693757330,8090,8090,8090,8090,0
20241002,171600,3693757330,8090,8090,8090,8090,0
20241002,171500,3693757330,8090,8090,8090,8090,0
20241002,171400,3693757330,8090,8090,8090,8090,0
20241002,171300,3693757330,8090,8090,8090,8090,0
20241002,171200,3693757330,8090,8090,8090,8090,0
20241002,171100,3693757330,8090,8090,8090,8090,0
20241002,171000,3693757330,8090,8090,8090,8090,0
20241002,170900,3693757330,8090,8090,8090,8090,0
20241002,170800,3693757330,8090,8090,8090,8090,0
20241002,170700,3693757330,8090,8090,8090,8090,0
20241002,170600,3693757330,8090,8090,8090,8090,0
20241002,170500,3693757330,8090,8090,8090,8090,0
20241002,170400,3693757330,8090,8090,8090,8090,0
20241002,170300,3693757330,8090,8090,8090,8090,0
20241002,170200,3693757330,8090,8090,8090,8090,0
20241002,170100,3693757330,8090,8090,8090,8090,0
20241002,170000,3693757330,8090,8090,8090,8090,0
20241002,165900,3693757330,8090,8090,8090,8090,0
20241002,165800,3693757330,8090,8090,8090,8090,0
20241002,165700,3693757330,8090,8090,8090,8090,0
20241002,165600,3693757330,8090,8090,8090,8090,0
20241002,165500,3693757330,8090,8090,8090,8090,0
20241002,165400,3693757330,8090,8090,8090,8090,23771
20241002,165300,3693757330,8090,8090,8090,8090,0
20241002,165200,3693757330,8090,8090,8090,8090,0
20241002,165100,3693757330,8090,8090,8090,8090,0
20241002,165000,3693757330,8090,8090,8090,8090,0
20241002,164900,3693757330,8090,8090,8090,8090,0
20241002,164800,3693757330,8090,8090,8090,8090,0
20241002,164700,3693757330,8090,8090,8090,8090,0
20241002,164600,3693757330,8090,8090,8090,8090,0
20241002,164500,3693757330,8090,8090,8090,8090,0
20241002,164400,3693757330,8090,8090,8090,8090,0
20241002,164300,3693757330,8090,8090,8090,8090,0
20241002,164200,3693757330,8090,8090,8090,8090,0
20241002,164100,3693757330,8090,8090,8090,8090,0
20241002,164000,3693757330,8090,8090,8090,8090,0
20241002,163900,3693757330,8090,8090,8090,8090,0
20241002,163800,3693757330,8090,8090,8090,8090,0
20241002,163700,3693757330,8090,8090,8090,8090,0
20241002,163600,3693757330,8090,8090,8090,8090,0
20241002,163500,3693757330,8090,8090,8090,8090,0
20241002,163400,3693757330,8090,8090,8090,8090,0
20241002,163300,3693757330,8090,8090,8090,8090,0
20241002,163200,3693757330,8090,8090,8090,8090,0
20241002,163100,3693757330,8090,8090,8090,8090,0
20241002,163000,3693757330,8090,8090,8090,8090,0
20241002,162900,3693757330,8090,8090,8090,8090,0
20241002,162800,3693757330,8090,8090,8090,8090,0
20241002,162700,3693757330,8090,8090,8090,8090,0
20241002,162600,3693757330,8090,8090,8090,8090,0
20241002,162500,3693757330,8090,8090,8090,8090,0
20241002,162400,3693757330,8090,8090,8090,8090,23771
20241002,162300,3693757330,8090,8090,8090,8090,0
20241002,162200,3693757330,8090,8090,8090,8090,0
20241002,162100,3693757330,8090,8090,8090,8090,0
20241002,162000,3693757330,8090,8090,8090,8090,0
20241002,161900,3693757330,8090,8090,8090,8090,0
20241002,161800,3693757330,8090,8090,8090,8090,0
20241002,161700,3693757330,8090,8090,8090,8090,0
20241002,161600,3693757330,8090,8090,8090,8090,0
20241002,161500,3693757330,8090,8090,8090,8090,0
20241002,161400,3693757330,8090,8090,8090,8090,0
20241002,161300,3693757330,8090,8090,8090,8090,0
20241002,161200,3693757330,8090,8090,8090,8090,0
20241002,161100,3693757330,8090,8090,8090,8090,0
20241002,161000,3693757330,8090,8090,8090,8090,0
20241002,160900,3693757330,8090,8090,8090,8090,0
20241002,160800,3693757330,8090,8090,8090,8090,0
20241002,160700,3693757330,8090,8090,8090,8090,0
20241002,160600,3693757330,8090,8090,8090,8090,0
20241002,160500,3693757330,8090,8090,8090,8090,0
20241002,160400,3693757330,8090,8090,8090,8090,0
20241002,160300,3693757330,8090,8090,8090,8090,0
20241002,160200,3693757330,8090,8090,8090,8090,0
20241002,160100,3693757330,8090,8090,8090,8090,0
20241002,160000,3693757330,8090,8090,8090,8090,0
20241002,155900,3693757330,8090,8090,8090,8090,0
20241002,155800,3693757330,8090,8090,8090,8090,0
20241002,155700,3693757330,8090,8090,8090,8090,0
20241002,155600,3693757330,8090,8090,8090,8090,0
20241002,155500,3693757330,8090,8090,8090,8090,0
20241002,155400,3693757330,8090,8090,8090,8090,23771
20241002,155300,3693757330,8090,8090,8090,8090,0
20241002,155200,3693757330,8090,8090,8090,8090,0
20241002,155100,3693757330,8090,8090,8090,8090,0
20241002,155000,3693757330,8090,8090,8090,8090,0
20241002,154900,3693757330,8090,8090,8090,8090,0
20241002,154800,3693757330,8090,8090,8090,8090,0
20241002,154700,3693757330,8090,8090,8090,8090,0
20241002,154600,3693757330,8090,8090,8090,8090,0
20241002,154500,3693757330,8090,8090,8090,8090,0
20241002,154400,3693757330,8090,8090,8090,8090,0
20241002,154300,3693757330,8090,8090,8090,8090,0
20241002,154200,3693757330,8090,8090,8090,8090,0
20241002,154100,3693757330,8090,8090,8090,8090,0
20241002,154000,3693757330,8090,8090,8090,8090,0
20241002,153900,3693757330,8090,8090,8090,8090,0
20241002,153800,3693757330,8090,8090,8090,8090,0
20241002,153700,3693757330,8090,8090,8090,8090,0
20241002,153600,3693757330,8090,8090,8090,8090,0
20241002,153500,3693757330,8090,8090,8090,8090,0
20241002,153400,3693757330,8090,8090,8090,8090,0
20241002,153300,3693757330,8090,8090,8090,8090,0
20241002,153200,3693757330,8090,8090,8090,8090,0
20241002,153100,3693757330,8090,8090,8090,8090,0
20241002,153000,3693757330,8090,8090,8090,8090,23771
20241002,152900,3501449940,8100,8100,8100,8100,0
20241002,152800,3501449940,8100,8100,8100,8100,0
20241002,152700,3501449940,8100,8100,8100,8100,0
20241002,152600,3501449940,8100,8100,8100,8100,0
20241002,152500,3501449940,8100,8100,8100,8100,0
20241002,152400,3501449940,8100,8100,8100,8100,0
20241002,152300,3501449940,8100,8100,8100,8100,0
20241002,152200,3501449940,8100,8100,8100,8100,0
20241002,152100,3501449940,8100,8100,8100,8100,0
20241002,152000,3501449940,8100,8100,8100,8100,0
20241002,151900,3501449940,8100,8100,8110,8070,1367
20241002,151800,3490374580,8100,8110,8110,8080,717
20241002,151700,3484566800,8110,8110,8120,8080,13157
20241002,151600,3377950800,8110,8110,8120,8110,55
20241002,151500,3377504500,8120,8120,8120,8110,1063
20241002,151400,3368874930,8120,8120,8120,8110,120
20241002,151300,3367901030,8120,8110,8120,8110,180
20241002,151200,3366441220,8120,8110,8120,8110,4439
20241002,151100,3330433190,8100,8100,8100,8100,179
20241002,151000,3328983290,8100,8100,8110,8100,1438
20241002,150900,3317333360,8100,8100,8110,8100,182
20241002,150800,3315859150,8110,8110,8110,8110,1
20241002,150700,3315851040,8100,8080,8100,8080,261
20241002,150600,3313740600,8100,8100,8110,8080,3978
20241002,150500,3281531560,8110,8110,8110,8100,3471
20241002,150400,3253383540,8110,8100,8110,8100,4652
20241002,150300,3215689920,8100,8090,8100,8090,402
20241002,150200,3212437730,8100,8090,8100,8090,63
20241002,150100,3211928050,8090,8090,8100,8090,642
20241002,150000,3206734160,8100,8100,8110,8100,588
20241002,145900,3201971350,8100,8110,8110,8100,202
20241002,145800,3200335020,8100,8110,8110,8100,25
20241002,145700,3200132500,8100,8100,8110,8100,231
20241002,145600,3198261050,8100,8100,8100,8090,526
20241002,145500,3194000490,8090,8090,8100,8090,956
20241002,145400,3186260430,8100,8090,8100,8090,1718
20241002,145300,3172346930,8090,8090,8090,8090,193
20241002,145200,3170785560,8100,8100,8110,8100,6637
20241002,145100,3117025110,8110,8100,8110,8100,670
20241002,145000,3111593490,8100,8100,8110,8100,1336
20241002,144900,3100764730,8100,8100,8110,8100,434
20241002,144800,3097248920,8100,8090,8110,8090,207
20241002,144700,3095573820,8090,8110,8110,8090,3974
20241002,144600,3063400700,8100,8100,8100,8100,413
20241002,144500,3060055400,8100,8100,8110,8100,310
20241002,144400,3057544160,8100,8120,8120,8100,220
20241002,144300,3055761620,8120,8100,8120,8100,294
20241002,144200,3053379020,8120,8120,8120,8100,357
20241002,144100,3050483330,8120,8110,8120,8100,358
20241002,144000,3047579710,8120,8110,8120,8110,441
20241002,143900,3044002490,8110,8120,8120,8110,109
20241002,143800,3043118100,8120,8100,8120,8100,685
20241002,143700,3037564530,8110,8110,8110,8100,143
20241002,143600,3036405440,8100,8120,8120,8100,1425
20241002,143500,3024839720,8120,8130,8140,8100,14401
20241002,143400,2907836510,8110,8110,8130,8100,782
20241002,143300,2901488690,8110,8120,8130,8110,1738
20241002,143200,2887375660,8110,8110,8120,8110,332
20241002,143100,2884682460,8120,8100,8120,8100,1041
20241002,143000,2876239770,8100,8110,8110,8100,564
20241002,142900,2871667660,8110,8100,8110,8100,522
20241002,142800,2867435150,8110,8110,8120,8100,3532
20241002,142700,2838790850,8120,8120,8120,8110,73
20241002,142600,2838198430,8120,8110,8120,8110,329
20241002,142500,2835530010,8120,8120,8120,8110,418
20241002,142400,2832139640,8110,8110,8120,8110,451
20241002,142300,2828479450,8120,8110,8120,8110,413
20241002,142200,2825129750,8100,8130,8130,8100,4686
20241002,142100,2787099820,8120,8120,8130,8120,848
20241002,142000,2780213710,8120,8140,8140,8120,1233
20241002,141900,2770190510,8130,8130,8140,8130,1032
20241002,141800,2761798760,8130,8110,8130,8110,3513
20241002,141700,2733252440,8110,8110,8120,8110,663
20241002,141600,2727870760,8120,8110,8120,8110,152
20241002,141500,2726636650,8110,8110,8120,8110,227
20241002,141400,2724795330,8110,8110,8120,8110,23
20241002,141300,2724608660,8110,8120,8120,8110,1501
20241002,141200,2712420630,8120,8120,8120,8120,214
20241002,141100,2710682950,8120,8120,8120,8120,188
20241002,141000,2709156390,8120,8110,8120,8110,3315
20241002,140900,2682239720,8120,8110,8120,8110,194
20241002,140800,2680666360,8110,8110,8110,8110,24
20241002,140700,2680471720,8110,8110,8120,8110,194
20241002,140600,2678898370,8110,8110,8120,8110,345
20241002,140500,2676097100,8110,8110,8110,8110,190
20241002,140400,2674556200,8110,8110,8110,8110,13
20241002,140300,2674450770,8110,8110,8110,8110,188
20241002,140200,2672926090,8110,8110,8110,8110,13
20241002,140100,2672820660,8110,8110,8110,8110,3209
20241002,140000,2646795670,8100,8100,8100,8100,41
20241002,135900,2646463570,8100,8100,8100,8090,207
20241002,135800,2644786920,8100,8100,8100,8100,116
20241002,135700,2643847320,8100,8100,8100,8100,618
20241002,135600,2638841520,8090,8100,8100,8090,2306
20241002,135500,2620169640,8100,8100,8100,8100,302
20241002,135400,2617723440,8100,8100,8100,8100,9
20241002,135300,2617650540,8100,8100,8100,8100,2290
20241002,135200,2599101540,8100,8100,8100,8100,5586
20241002,135100,2553854940,8100,8100,8100,8100,188
20241002,135000,2552332140,8100,8100,8110,8100,562
20241002,134900,2547777260,8110,8100,8110,8100,116
20241002,134800,2546836630,8100,8100,8100,8100,275
20241002,134700,2544609130,8100,8100,8100,8100,14
20241002,134600,2544495730,8100,8100,8100,8100,297
20241002,134500,2542090030,8100,8100,8100,8100,14
20241002,134400,2541976630,8100,8100,8100,8100,192
20241002,134300,2540421430,8100,8100,8100,8100,40
20241002,134200,2540097430,8100,8100,8100,8100,192
20241002,134100,2538542230,8100,8100,8100,8100,16
20241002,134000,2538412630,8100,8090,8110,8090,3328
20241002,133900,2511454330,8090,8090,8090,8090,104
20241002,133800,2510612970,8090,8100,8100,8080,3520
20241002,133700,2482112770,8100,8100,8100,8100,120
20241002,133600,2481140770,8100,8100,8110,8100,195
20241002,133500,2479561240,8100,8090,8100,8090,855
20241002,133400,2472636620,8100,8100,8100,8090,4155
20241002,133300,2438992670,8100,8100,8100,8100,14
20241002,133200,2438879270,8100,8100,8100,8100,269
20241002,133100,2436700370,8100,8100,8100,8100,106
20241002,133000,2435841770,8100,8110,8110,8100,518
20241002,132900,2431642710,8100,8110,8110,8100,748
20241002,132800,2425576470,8110,8110,8110,8110,193
20241002,132700,2424011240,8110,8110,8110,8110,23
20241002,132600,2423824710,8110,8110,8120,8110,483
20241002,132500,2419906900,8110,8120,8130,8110,416
20241002,132400,2416526950,8110,8110,8110,8110,288
20241002,132300,2414191270,8110,8110,8110,8110,309
20241002,132200,2411685280,8110,8110,8120,8110,570
20241002,132100,2407059850,8110,8110,8110,8110,199
20241002,132000,2405445960,8120,8120,8130,8110,225
20241002,131900,2403619000,8120,8120,8130,8120,353
20241002,131800,2400751700,8130,8120,8130,8120,147
20241002,131700,2399557880,8120,8120,8120,8120,223
20241002,131600,2397747120,8120,8120,8120,8120,126
20241002,131500,2396724000,8120,8120,8120,8120,304
20241002,131400,2394255520,8120,8120,8120,8120,125
20241002,131300,2393240520,8120,8120,8120,8120,193
20241002,131200,2391673360,8120,8130,8130,8120,215
20241002,131100,2389926850,8130,8130,8130,8130,241
20241002,131000,2387967520,8130,8130,8140,8130,88
20241002,130900,2387251380,8130,8130,8140,8130,890
20241002,130800,2380013210,8130,8120,8140,8120,511
20241002,130700,2375858300,8120,8120,8130,8120,1420
20241002,130600,2364327770,8120,8120,8120,8120,109
20241002,130500,2363442690,8130,8120,8130,8120,419
20241002,130400,2360040400,8130,8130,8130,8130,184
20241002,130300,2358544480,8140,8130,8140,8130,758
20241002,130200,2352381920,8130,8140,8140,8130,151
20241002,130100,2351153880,8130,8130,8140,8130,127
20241002,130000,2350121360,8140,8140,8140,8140,70
20241002,125900,2349551560,8130,8140,8140,8130,1130
20241002,125800,2340363430,8130,8140,8140,8130,108
20241002,125700,2339485380,8140,8130,8140,8130,148
20241002,125600,2338281800,8130,8130,8130,8130,0
20241002,125500,2338281800,8130,8130,8130,8130,81
20241002,125400,2337623270,8140,8130,8140,8130,191
20241002,125300,2336070380,8140,8140,8140,8140,100
20241002,125200,2335256380,8140,8150,8150,8140,5130
20241002,125100,2293497400,8140,8150,8150,8140,350
20241002,125000,2290647900,8150,8150,8150,8150,42
20241002,124900,2290305600,8150,8140,8150,8140,284
20241002,124800,2287993000,8150,8150,8150,8150,69
20241002,124700,2287430650,8150,8140,8150,8140,411
20241002,124600,2284081500,8140,8150,8150,8140,258
20241002,124500,2281979000,8150,8140,8150,8140,330
20241002,124400,2279292500,8150,8150,8150,8150,100
20241002,124300,2278477500,8150,8150,8150,8150,0
20241002,124200,2278477500,8150,8150,8150,8150,13
20241002,124100,2278371550,8150,8140,8150,8140,243
20241002,124000,2276391140,8150,8150,8150,8150,119
20241002,123900,2275421290,8150,8150,8150,8150,565
20241002,123800,2270816540,8150,8140,8150,8140,129
20241002,123700,2269765280,8140,8140,8140,8140,4520
20241002,123600,2232972480,8130,8140,8140,8130,114
20241002,123500,2232044530,8140,8140,8140,8140,59
20241002,123400,2231564270,8130,8130,8130,8130,0
20241002,123300,2231564270,8130,8140,8140,8130,354
20241002,123200,2228682820,8130,8130,8130,8130,108
20241002,123100,2227804780,8140,8140,8140,8140,190
20241002,123000,2226258180,8140,8140,8140,8140,2
20241002,122900,2226241900,8140,8140,8140,8140,0
20241002,122800,2226241900,8140,8140,8140,8140,0
20241002,122700,2226241900,8140,8140,8140,8130,23
20241002,122600,2226054690,8140,8140,8140,8140,20
20241002,122500,2225891890,8130,8130,8130,8130,300
20241002,122400,2223452890,8130,8130,8130,8130,200
20241002,122300,2221826890,8140,8130,8140,8130,2308
20241002,122200,2203062770,8130,8130,8130,8130,0
20241002,122100,2203062770,8130,8140,8140,8130,304
20241002,122000,2200588250,8140,8130,8140,8130,4530
20241002,121900,2163740850,8130,8130,8130,8130,500
20241002,121800,2159675850,8120,8120,8120,8120,0
20241002,121700,2159675850,8120,8120,8120,8120,221
20241002,121600,2157881330,8120,8120,8120,8120,2050
20241002,121500,2141235330,8120,8120,8120,8120,1
20241002,121400,2141227210,8120,8120,8120,8120,1
20241002,121300,2141219090,8120,8120,8120,8120,50
20241002,121200,2140813090,8120,8120,8120,8120,255
20241002,121100,2138742490,8120,8120,8120,8120,3
20241002,121000,2138718130,8120,8120,8120,8120,0
20241002,120900,2138718130,8120,8120,8120,8120,60
20241002,120800,2138230930,8110,8120,8120,8110,218
20241002,120700,2136460950,8120,8120,8120,8120,3
20241002,120600,2136436590,8120,8120,8120,8120,191
20241002,120500,2134885670,8120,8120,8120,8120,338
20241002,120400,2132141110,8120,8120,8120,8120,300
20241002,120300,2129705110,8110,8110,8110,8110,0
20241002,120200,2129705110,8110,8110,8110,8110,0
20241002,120100,2129705110,8110,8110,8110,8110,94
20241002,120000,2128942770,8110,8110,8110,8110,0
20241002,115900,2128942770,8110,8110,8110,8110,0
20241002,115800,2128942770,8110,8110,8110,8110,0
20241002,115700,2128942770,8110,8110,8110,8110,2
20241002,115600,2128926550,8110,8110,8110,8110,0
20241002,115500,2128926550,8110,8110,8110,8110,1
20241002,115400,2128918440,8120,8120,8120,8120,1
20241002,115300,2128910320,8120,8120,8120,8120,10
20241002,115200,2128829120,8120,8120,8120,8120,1
20241002,115100,2128821000,8120,8120,8120,8120,24
20241002,115000,2128626120,8120,8110,8120,8110,4981
20241002,114900,2088225920,8100,8100,8100,8100,1
20241002,114800,2088217820,8110,8100,8110,8100,136
20241002,114700,2087116120,8110,8110,8110,8110,0
20241002,114600,2087116120,8110,8110,8110,8110,5
20241002,114500,2087075570,8100,8110,8110,8100,2
20241002,114400,2087059360,8110,8120,8120,8110,3169
20241002,114300,2061358760,8120,8120,8120,8120,1
20241002,114200,2061350640,8110,8110,8110,8110,0
20241002,114100,2061350640,8110,8110,8110,8110,119
20241002,114000,2060385550,8120,8120,8120,8110,1683
20241002,113900,2046722790,8130,8130,8130,8130,0
20241002,113800,2046722790,8130,8130,8130,8130,25
20241002,113700,2046519540,8120,8120,8120,8120,0
20241002,113600,2046519540,8120,8140,8140,8120,4797
20241002,113500,2007519930,8140,8140,8140,8140,0
20241002,113400,2007519930,8140,8140,8140,8140,1
20241002,113300,2007511790,8140,8130,8140,8130,7
20241002,113200,2007454860,8140,8140,8140,8140,3
20241002,113100,2007430440,8140,8130,8140,8130,37
20241002,113000,2007129460,8150,8150,8150,8150,2268
20241002,112900,1988645260,8150,8130,8150,8120,27775
20241002,112800,1762490720,8130,8130,8130,8130,5
20241002,112700,1762450070,8130,8130,8130,8120,104
20241002,112600,1761605020,8120,8120,8120,8120,0
20241002,112500,1761605020,8120,8120,8120,8120,2
20241002,112400,1761588780,8130,8130,8130,8130,0
20241002,112300,1761588780,8130,8120,8130,8120,272
20241002,112200,1759379140,8120,8120,8120,8120,21
20241002,112100,1759208620,8120,8110,8120,8110,1938
20241002,112000,1743472100,8120,8120,8120,8120,8
20241002,111900,1743407140,8110,8120,8120,8110,200
20241002,111800,1741783190,8110,8110,8110,8110,0
20241002,111700,1741783190,8110,8120,8120,8110,120
20241002,111600,1740809950,8120,8120,8120,8120,10
20241002,111500,1740728750,8120,8110,8120,8110,757
20241002,111400,1734588580,8110,8110,8110,8110,1211
20241002,111300,1724767370,8110,8110,8110,8110,1011
20241002,111200,1716568160,8110,8110,8110,8110,2
20241002,111100,1716551940,8110,8110,8110,8110,668
20241002,111000,1711134460,8100,8110,8110,8100,78
20241002,110900,1710501930,8110,8110,8110,8110,196
20241002,110800,1708912370,8110,8110,8110,8110,0
20241002,110700,1708912370,8110,8110,8110,8110,701
20241002,110600,1703227260,8110,8110,8110,8110,100
20241002,110500,1702416260,8110,8110,8110,8110,50
20241002,110400,1702010760,8110,8110,8110,8110,615
20241002,110300,1697023110,8110,8110,8110,8110,0
20241002,110200,1697023110,8110,8110,8110,8110,159
20241002,110100,1695733620,8110,8110,8110,8100,56
20241002,110000,1695279500,8100,8110,8110,8100,48
20241002,105900,1694890240,8110,8110,8110,8110,25
20241002,105800,1694687490,8110,8110,8110,8110,16
20241002,105700,1694557730,8110,8110,8110,8110,4
20241002,105600,1694525290,8100,8110,8110,8100,426
20241002,105500,1691071340,8110,8110,8110,8110,3
20241002,105400,1691047010,8120,8120,8120,8120,1
20241002,105300,1691038890,8110,8110,8110,8110,4
20241002,105200,1691006450,8120,8110,8120,8110,254
20241002,105100,1688946170,8120,8120,8120,8120,1
20241002,105000,1688938050,8110,8110,8110,8110,0
20241002,104900,1688938050,8110,8110,8120,8110,363
20241002,104800,1685993200,8110,8110,8110,8110,93
20241002,104700,1685238970,8100,8100,8100,8100,87
20241002,104600,1684534270,8110,8100,8110,8100,153
20241002,104500,1683294640,8110,8110,8110,8110,22
20241002,104400,1683116220,8110,8110,8110,8110,17
20241002,104300,1682978350,8110,8110,8110,8110,101
20241002,104200,1682159240,8100,8100,8100,8100,0
20241002,104100,1682159240,8100,8110,8120,8100,731
20241002,104000,1676229600,8110,8110,8110,8110,129
20241002,103900,1675183410,8120,8130,8130,8120,157
20241002,103800,1673908530,8120,8120,8120,8120,100
20241002,103700,1673096530,8120,8120,8120,8120,220
20241002,103600,1671310130,8110,8140,8140,8110,6835
20241002,103500,1615752910,8140,8130,8140,8130,388
20241002,103400,1612598090,8140,8140,8140,8130,171
20241002,103300,1611206160,8140,8130,8140,8130,3256
20241002,103200,1584719940,8130,8130,8130,8130,20
20241002,103100,1584557340,8130,8120,8130,8100,2539
20241002,103000,1563957710,8120,8120,8130,8120,175
20241002,102900,1562536690,8120,8120,8120,8120,36
20241002,102800,1562244370,8110,8120,8120,8110,266
20241002,102700,1560086190,8120,8100,8130,8100,6609
20241002,102600,1506442400,8100,8100,8100,8100,1
20241002,102500,1506434300,8100,8100,8100,8100,6
20241002,102400,1506385700,8100,8100,8100,8100,11
20241002,102300,1506296600,8100,8100,8100,8100,0
20241002,102200,1506296600,8100,8070,8100,8070,923
20241002,102100,1498835060,8080,8080,8080,8070,9
20241002,102000,1498762380,8080,8080,8090,8070,8319
20241002,101900,1431550520,8080,8080,8080,8080,1
20241002,101800,1431542440,8070,8080,8080,8070,132
20241002,101700,1430477120,8080,8080,8080,8080,1307
20241002,101600,1419916560,8080,8080,8080,8080,0
20241002,101500,1419916560,8080,8080,8080,8080,0
20241002,101400,1419916560,8080,8080,8080,8080,1050
20241002,101300,1411432560,8080,8080,8090,8070,5932
20241002,101200,1363494450,8080,8090,8090,8070,3224
20241002,101100,1337452760,8090,8090,8090,8090,1
20241002,101000,1337444670,8090,8080,8090,8080,213
20241002,100900,1335722500,8090,8090,8090,8090,202
20241002,100800,1334088320,8090,8090,8090,8090,491
20241002,100700,1330116130,8090,8110,8110,8080,4942
20241002,100600,1290135970,8120,8120,8120,8120,5
20241002,100500,1290095370,8120,8090,8120,8090,4
20241002,100400,1290062920,8090,8080,8110,8080,8435
20241002,100300,1221735880,8090,8090,8090,8090,0
20241002,100200,1221735880,8090,8090,8090,8090,14
20241002,100100,1221622620,8090,8080,8090,8080,199
20241002,100000,1220012750,8090,8090,8090,8080,6
20241002,095900,1219964220,8090,8090,8090,8090,53
20241002,095800,1219535450,8090,8090,8090,8090,3
20241002,095700,1219511180,8090,8090,8090,8090,1000
20241002,095600,1211421180,8100,8100,8100,8100,5
20241002,095500,1211380680,8100,8080,8100,8080,7620
20241002,095400,1149733850,8070,8070,8070,8070,800
20241002,095300,1143277850,8070,8090,8090,8070,1923
20241002,095200,1127748740,8090,8080,8090,8080,1517
20241002,095100,1115477160,8090,8090,8090,8090,5
20241002,095000,1115436710,8090,8090,8090,8090,52
20241002,094900,1115016030,8090,8090,8090,8090,71
20241002,094800,1114441640,8090,8090,8090,8090,0
20241002,094700,1114441640,8090,8090,8090,8090,25
20241002,094600,1114239390,8090,8070,8090,8070,3378
20241002,094500,1086922910,8070,8080,8080,8070,990
20241002,094400,1078926260,8060,8070,8070,8060,9684
20241002,094300,1000855750,8080,8070,8080,8070,27
20241002,094200,1000637600,8070,8070,8070,8070,0
20241002,094100,1000637600,8070,8080,8080,8070,5
20241002,094000,1000597240,8080,8080,8080,8080,7
20241002,093900,1000540680,8080,8080,8080,8070,5372
20241002,093800,957188530,8080,8090,8090,8080,241
20241002,093700,955241050,8090,8080,8090,8080,37
20241002,093600,954941980,8090,8120,8120,8090,3152
20241002,093500,929404230,8120,8090,8120,8090,6220
20241002,093400,879010320,8090,8090,8090,8090,546
20241002,093300,874593180,8070,8090,8090,8070,4546
20241002,093200,837857520,8100,8090,8100,8090,2425
20241002,093100,818239250,8100,8090,8100,8090,772
20241002,093000,811987980,8080,8090,8090,8080,453
20241002,092900,808327610,8090,8090,8090,8080,223
20241002,092800,806525740,8080,8090,8090,8080,743
20241002,092700,800519790,8090,8090,8100,8080,844
20241002,092600,793690830,8090,8080,8110,8080,381
20241002,092500,790608130,8070,8070,8110,8070,5785
20241002,092400,743831830,8060,8070,8070,8060,495
20241002,092300,739841380,8070,8070,8070,8060,553
20241002,092200,735382970,8070,8060,8070,8060,511
20241002,092100,731264290,8050,8090,8090,8050,6621
20241002,092000,677882930,8090,8070,8090,8070,1008
20241002,091900,669744270,8070,8080,8080,8070,5277
20241002,091800,627120560,8080,8100,8100,8080,1814
20241002,091700,612446920,8100,8100,8100,8100,51
20241002,091600,612033820,8100,8110,8110,8100,13
20241002,091500,611928400,8110,8090,8110,8090,2698
20241002,091400,590087370,8100,8080,8100,8070,4013
20241002,091300,557665080,8080,8080,8090,8080,867
20241002,091200,550659710,8080,8060,8100,8060,5242
20241002,091100,508327130,8050,8060,8060,8030,7845
20241002,091000,445187260,8060,8060,8070,8060,1894
20241002,090900,429921170,8060,8090,8090,8050,5491
20241002,090800,385610500,8080,8080,8080,8060,2626
20241002,090700,364414260,8060,8030,8080,8030,6652
20241002,090600,310784920,8030,8050,8050,8030,6163
20241002,090500,261295990,8040,8070,8070,8030,5785
20241002,090400,214728150,8050,8050,8050,8040,1684
20241002,090300,201176950,8030,8050,8050,8020,1533
20241002,090200,188876940,8050,8040,8050,8020,7751
20241002,090100,126604830,8030,8020,8050,8000,7697
20241002,090000,64801630,8060,8090,8090,8010,8045
Reference in New Issue Copy Permalink