ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/146320/min/candle-20241007.csv

704 lines
37 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
20241007,204100,2559544910,14400,14400,14400,14400,1204
20241007,204000,2559544910,14400,14400,14400,14400,0
20241007,203900,2559544910,14400,14400,14400,14400,0
20241007,203800,2559544910,14400,14400,14400,14400,0
20241007,203700,2559544910,14400,14400,14400,14400,0
20241007,203600,2559544910,14400,14400,14400,14400,0
20241007,203500,2559544910,14400,14400,14400,14400,0
20241007,203400,2559544910,14400,14400,14400,14400,0
20241007,203300,2559544910,14400,14400,14400,14400,0
20241007,203200,2559544910,14400,14400,14400,14400,0
20241007,203100,2559544910,14400,14400,14400,14400,0
20241007,203000,2559544910,14400,14400,14400,14400,0
20241007,202900,2559544910,14400,14400,14400,14400,0
20241007,202800,2559544910,14400,14400,14400,14400,0
20241007,202700,2559544910,14400,14400,14400,14400,0
20241007,202600,2559544910,14400,14400,14400,14400,0
20241007,202500,2559544910,14400,14400,14400,14400,0
20241007,202400,2559544910,14400,14400,14400,14400,0
20241007,202300,2559544910,14400,14400,14400,14400,0
20241007,202200,2559544910,14400,14400,14400,14400,0
20241007,202100,2559544910,14400,14400,14400,14400,0
20241007,202000,2559544910,14400,14400,14400,14400,0
20241007,201900,2559544910,14400,14400,14400,14400,0
20241007,201800,2559544910,14400,14400,14400,14400,0
20241007,201700,2559544910,14400,14400,14400,14400,0
20241007,201600,2559544910,14400,14400,14400,14400,0
20241007,201500,2559544910,14400,14400,14400,14400,0
20241007,201400,2559544910,14400,14400,14400,14400,0
20241007,201300,2559544910,14400,14400,14400,14400,0
20241007,201200,2559544910,14400,14400,14400,14400,0
20241007,201100,2559544910,14400,14400,14400,14400,1204
20241007,201000,2559544910,14400,14400,14400,14400,0
20241007,200900,2559544910,14400,14400,14400,14400,0
20241007,200800,2559544910,14400,14400,14400,14400,0
20241007,200700,2559544910,14400,14400,14400,14400,0
20241007,200600,2559544910,14400,14400,14400,14400,0
20241007,200500,2559544910,14400,14400,14400,14400,0
20241007,200400,2559544910,14400,14400,14400,14400,0
20241007,200300,2559544910,14400,14400,14400,14400,0
20241007,200200,2559544910,14400,14400,14400,14400,0
20241007,200100,2559544910,14400,14400,14400,14400,0
20241007,200000,2559544910,14400,14400,14400,14400,0
20241007,195900,2559544910,14400,14400,14400,14400,0
20241007,195800,2559544910,14400,14400,14400,14400,0
20241007,195700,2559544910,14400,14400,14400,14400,0
20241007,195600,2559544910,14400,14400,14400,14400,0
20241007,195500,2559544910,14400,14400,14400,14400,0
20241007,195400,2559544910,14400,14400,14400,14400,0
20241007,195300,2559544910,14400,14400,14400,14400,0
20241007,195200,2559544910,14400,14400,14400,14400,0
20241007,195100,2559544910,14400,14400,14400,14400,0
20241007,195000,2559544910,14400,14400,14400,14400,0
20241007,194900,2559544910,14400,14400,14400,14400,0
20241007,194800,2559544910,14400,14400,14400,14400,0
20241007,194700,2559544910,14400,14400,14400,14400,0
20241007,194600,2559544910,14400,14400,14400,14400,0
20241007,194500,2559544910,14400,14400,14400,14400,0
20241007,194400,2559544910,14400,14400,14400,14400,0
20241007,194300,2559544910,14400,14400,14400,14400,0
20241007,194200,2559544910,14400,14400,14400,14400,0
20241007,194100,2559544910,14400,14400,14400,14400,1204
20241007,194000,2559544910,14400,14400,14400,14400,0
20241007,193900,2559544910,14400,14400,14400,14400,0
20241007,193800,2559544910,14400,14400,14400,14400,0
20241007,193700,2559544910,14400,14400,14400,14400,0
20241007,193600,2559544910,14400,14400,14400,14400,0
20241007,193500,2559544910,14400,14400,14400,14400,0
20241007,193400,2559544910,14400,14400,14400,14400,0
20241007,193300,2559544910,14400,14400,14400,14400,0
20241007,193200,2559544910,14400,14400,14400,14400,0
20241007,193100,2559544910,14400,14400,14400,14400,0
20241007,193000,2559544910,14400,14400,14400,14400,0
20241007,192900,2559544910,14400,14400,14400,14400,0
20241007,192800,2559544910,14400,14400,14400,14400,0
20241007,192700,2559544910,14400,14400,14400,14400,0
20241007,192600,2559544910,14400,14400,14400,14400,0
20241007,192500,2559544910,14400,14400,14400,14400,0
20241007,192400,2559544910,14400,14400,14400,14400,0
20241007,192300,2559544910,14400,14400,14400,14400,0
20241007,192200,2559544910,14400,14400,14400,14400,0
20241007,192100,2559544910,14400,14400,14400,14400,0
20241007,192000,2559544910,14400,14400,14400,14400,0
20241007,191900,2559544910,14400,14400,14400,14400,0
20241007,191800,2559544910,14400,14400,14400,14400,0
20241007,191700,2559544910,14400,14400,14400,14400,0
20241007,191600,2559544910,14400,14400,14400,14400,0
20241007,191500,2559544910,14400,14400,14400,14400,0
20241007,191400,2559544910,14400,14400,14400,14400,0
20241007,191300,2559544910,14400,14400,14400,14400,0
20241007,191200,2559544910,14400,14400,14400,14400,0
20241007,191100,2559544910,14400,14400,14400,14400,1204
20241007,191000,2559544910,14400,14400,14400,14400,0
20241007,190900,2559544910,14400,14400,14400,14400,0
20241007,190800,2559544910,14400,14400,14400,14400,0
20241007,190700,2559544910,14400,14400,14400,14400,0
20241007,190600,2559544910,14400,14400,14400,14400,0
20241007,190500,2559544910,14400,14400,14400,14400,0
20241007,190400,2559544910,14400,14400,14400,14400,0
20241007,190300,2559544910,14400,14400,14400,14400,0
20241007,190200,2559544910,14400,14400,14400,14400,0
20241007,190100,2559544910,14400,14400,14400,14400,0
20241007,190000,2559544910,14400,14400,14400,14400,0
20241007,185900,2559544910,14400,14400,14400,14400,0
20241007,185800,2559544910,14400,14400,14400,14400,0
20241007,185700,2559544910,14400,14400,14400,14400,0
20241007,185600,2559544910,14400,14400,14400,14400,0
20241007,185500,2559544910,14400,14400,14400,14400,0
20241007,185400,2559544910,14400,14400,14400,14400,0
20241007,185300,2559544910,14400,14400,14400,14400,0
20241007,185200,2559544910,14400,14400,14400,14400,0
20241007,185100,2559544910,14400,14400,14400,14400,0
20241007,185000,2559544910,14400,14400,14400,14400,0
20241007,184900,2559544910,14400,14400,14400,14400,0
20241007,184800,2559544910,14400,14400,14400,14400,0
20241007,184700,2559544910,14400,14400,14400,14400,0
20241007,184600,2559544910,14400,14400,14400,14400,0
20241007,184500,2559544910,14400,14400,14400,14400,0
20241007,184400,2559544910,14400,14400,14400,14400,0
20241007,184300,2559544910,14400,14400,14400,14400,0
20241007,184200,2559544910,14400,14400,14400,14400,0
20241007,184100,2559544910,14400,14400,14400,14400,1204
20241007,184000,2559544910,14400,14400,14400,14400,0
20241007,183900,2559544910,14400,14400,14400,14400,0
20241007,183800,2559544910,14400,14400,14400,14400,0
20241007,183700,2559544910,14400,14400,14400,14400,0
20241007,183600,2559544910,14400,14400,14400,14400,0
20241007,183500,2559544910,14400,14400,14400,14400,0
20241007,183400,2559544910,14400,14400,14400,14400,0
20241007,183300,2559544910,14400,14400,14400,14400,0
20241007,183200,2559544910,14400,14400,14400,14400,0
20241007,183100,2559544910,14400,14400,14400,14400,0
20241007,183000,2559544910,14400,14400,14400,14400,0
20241007,182900,2559544910,14400,14400,14400,14400,0
20241007,182800,2559544910,14400,14400,14400,14400,0
20241007,182700,2559544910,14400,14400,14400,14400,0
20241007,182600,2559544910,14400,14400,14400,14400,0
20241007,182500,2559544910,14400,14400,14400,14400,0
20241007,182400,2559544910,14400,14400,14400,14400,0
20241007,182300,2559544910,14400,14400,14400,14400,0
20241007,182200,2559544910,14400,14400,14400,14400,0
20241007,182100,2559544910,14400,14400,14400,14400,0
20241007,182000,2559544910,14400,14400,14400,14400,0
20241007,181900,2559544910,14400,14400,14400,14400,0
20241007,181800,2559544910,14400,14400,14400,14400,0
20241007,181700,2559544910,14400,14400,14400,14400,0
20241007,181600,2559544910,14400,14400,14400,14400,0
20241007,181500,2559544910,14400,14400,14400,14400,0
20241007,181400,2559544910,14400,14400,14400,14400,0
20241007,181300,2559544910,14400,14400,14400,14400,0
20241007,181200,2559544910,14400,14400,14400,14400,0
20241007,181100,2559544910,14400,14400,14400,14400,1204
20241007,181000,2559544910,14400,14400,14400,14400,0
20241007,180900,2559544910,14400,14400,14400,14400,0
20241007,180800,2559544910,14400,14400,14400,14400,0
20241007,180700,2559544910,14400,14400,14400,14400,0
20241007,180600,2559544910,14400,14400,14400,14400,0
20241007,180500,2559544910,14400,14400,14400,14400,0
20241007,180400,2559544910,14400,14400,14400,14400,0
20241007,180300,2559544910,14400,14400,14400,14400,0
20241007,180200,2559544910,14400,14400,14400,14400,0
20241007,180100,2559544910,14400,14400,14400,14400,0
20241007,180000,2559544910,14400,14400,14400,14400,0
20241007,175900,2559544910,14400,14400,14400,14400,0
20241007,175800,2559544910,14400,14400,14400,14400,0
20241007,175700,2559544910,14400,14400,14400,14400,0
20241007,175600,2559544910,14400,14400,14400,14400,0
20241007,175500,2559544910,14400,14400,14400,14400,0
20241007,175400,2559544910,14400,14400,14400,14400,0
20241007,175300,2559544910,14400,14400,14400,14400,0
20241007,175200,2559544910,14400,14400,14400,14400,0
20241007,175100,2559544910,14400,14400,14400,14400,0
20241007,175000,2559544910,14400,14400,14400,14400,0
20241007,174900,2559544910,14400,14400,14400,14400,0
20241007,174800,2559544910,14400,14400,14400,14400,0
20241007,174700,2559544910,14400,14400,14400,14400,0
20241007,174600,2559544910,14400,14400,14400,14400,0
20241007,174500,2559544910,14400,14400,14400,14400,0
20241007,174400,2559544910,14400,14400,14400,14400,0
20241007,174300,2559544910,14400,14400,14400,14400,0
20241007,174200,2559544910,14400,14400,14400,14400,0
20241007,174100,2559544910,14400,14400,14400,14400,1204
20241007,174000,2559544910,14400,14400,14400,14400,0
20241007,173900,2559544910,14400,14400,14400,14400,0
20241007,173800,2559544910,14400,14400,14400,14400,0
20241007,173700,2559544910,14400,14400,14400,14400,0
20241007,173600,2559544910,14400,14400,14400,14400,0
20241007,173500,2559544910,14400,14400,14400,14400,0
20241007,173400,2559544910,14400,14400,14400,14400,0
20241007,173300,2559544910,14400,14400,14400,14400,0
20241007,173200,2559544910,14400,14400,14400,14400,0
20241007,173100,2559544910,14400,14400,14400,14400,0
20241007,173000,2559544910,14400,14400,14400,14400,0
20241007,172900,2559544910,14400,14400,14400,14400,0
20241007,172800,2559544910,14400,14400,14400,14400,0
20241007,172700,2559544910,14400,14400,14400,14400,0
20241007,172600,2559544910,14400,14400,14400,14400,0
20241007,172500,2559544910,14400,14400,14400,14400,0
20241007,172400,2559544910,14400,14400,14400,14400,0
20241007,172300,2559544910,14400,14400,14400,14400,0
20241007,172200,2559544910,14400,14400,14400,14400,0
20241007,172100,2559544910,14400,14400,14400,14400,0
20241007,172000,2559544910,14400,14400,14400,14400,0
20241007,171900,2559544910,14400,14400,14400,14400,0
20241007,171800,2559544910,14400,14400,14400,14400,0
20241007,171700,2559544910,14400,14400,14400,14400,0
20241007,171600,2559544910,14400,14400,14400,14400,0
20241007,171500,2559544910,14400,14400,14400,14400,0
20241007,171400,2559544910,14400,14400,14400,14400,0
20241007,171300,2559544910,14400,14400,14400,14400,0
20241007,171200,2559544910,14400,14400,14400,14400,0
20241007,171100,2559544910,14400,14400,14400,14400,1204
20241007,171000,2559544910,14400,14400,14400,14400,0
20241007,170900,2559544910,14400,14400,14400,14400,0
20241007,170800,2559544910,14400,14400,14400,14400,0
20241007,170700,2559544910,14400,14400,14400,14400,0
20241007,170600,2559544910,14400,14400,14400,14400,0
20241007,170500,2559544910,14400,14400,14400,14400,0
20241007,170400,2559544910,14400,14400,14400,14400,0
20241007,170300,2559544910,14400,14400,14400,14400,0
20241007,170200,2559544910,14400,14400,14400,14400,0
20241007,170100,2559544910,14400,14400,14400,14400,0
20241007,170000,2559544910,14400,14400,14400,14400,0
20241007,165900,2559544910,14400,14400,14400,14400,0
20241007,165800,2559544910,14400,14400,14400,14400,0
20241007,165700,2559544910,14400,14400,14400,14400,0
20241007,165600,2559544910,14400,14400,14400,14400,0
20241007,165500,2559544910,14400,14400,14400,14400,0
20241007,165400,2559544910,14400,14400,14400,14400,0
20241007,165300,2559544910,14400,14400,14400,14400,0
20241007,165200,2559544910,14400,14400,14400,14400,0
20241007,165100,2559544910,14400,14400,14400,14400,0
20241007,165000,2559544910,14400,14400,14400,14400,0
20241007,164900,2559544910,14400,14400,14400,14400,0
20241007,164800,2559544910,14400,14400,14400,14400,0
20241007,164700,2559544910,14400,14400,14400,14400,0
20241007,164600,2559544910,14400,14400,14400,14400,0
20241007,164500,2559544910,14400,14400,14400,14400,0
20241007,164400,2559544910,14400,14400,14400,14400,0
20241007,164300,2559544910,14400,14400,14400,14400,0
20241007,164200,2559544910,14400,14400,14400,14400,0
20241007,164100,2559544910,14400,14400,14400,14400,1204
20241007,164000,2559544910,14400,14400,14400,14400,0
20241007,163900,2559544910,14400,14400,14400,14400,0
20241007,163800,2559544910,14400,14400,14400,14400,0
20241007,163700,2559544910,14400,14400,14400,14400,0
20241007,163600,2559544910,14400,14400,14400,14400,0
20241007,163500,2559544910,14400,14400,14400,14400,0
20241007,163400,2559544910,14400,14400,14400,14400,0
20241007,163300,2559544910,14400,14400,14400,14400,0
20241007,163200,2559544910,14400,14400,14400,14400,0
20241007,163100,2559544910,14400,14400,14400,14400,0
20241007,163000,2559544910,14400,14400,14400,14400,0
20241007,162900,2559544910,14400,14400,14400,14400,0
20241007,162800,2559544910,14400,14400,14400,14400,0
20241007,162700,2559544910,14400,14400,14400,14400,0
20241007,162600,2559544910,14400,14400,14400,14400,0
20241007,162500,2559544910,14400,14400,14400,14400,0
20241007,162400,2559544910,14400,14400,14400,14400,0
20241007,162300,2559544910,14400,14400,14400,14400,0
20241007,162200,2559544910,14400,14400,14400,14400,0
20241007,162100,2559544910,14400,14400,14400,14400,0
20241007,162000,2559544910,14400,14400,14400,14400,0
20241007,161900,2559544910,14400,14400,14400,14400,0
20241007,161800,2559544910,14400,14400,14400,14400,0
20241007,161700,2559544910,14400,14400,14400,14400,0
20241007,161600,2559544910,14400,14400,14400,14400,0
20241007,161500,2559544910,14400,14400,14400,14400,0
20241007,161400,2559544910,14400,14400,14400,14400,0
20241007,161300,2559544910,14400,14400,14400,14400,0
20241007,161200,2559544910,14400,14400,14400,14400,0
20241007,161100,2559544910,14400,14400,14400,14400,1204
20241007,161000,2559544910,14400,14400,14400,14400,0
20241007,160900,2559544910,14400,14400,14400,14400,0
20241007,160800,2559544910,14400,14400,14400,14400,0
20241007,160700,2559544910,14400,14400,14400,14400,0
20241007,160600,2559544910,14400,14400,14400,14400,0
20241007,160500,2559544910,14400,14400,14400,14400,0
20241007,160400,2559544910,14400,14400,14400,14400,0
20241007,160300,2559544910,14400,14400,14400,14400,0
20241007,160200,2559544910,14400,14400,14400,14400,0
20241007,160100,2559544910,14400,14400,14400,14400,0
20241007,160000,2559544910,14400,14400,14400,14400,0
20241007,155900,2559544910,14400,14400,14400,14400,0
20241007,155800,2559544910,14400,14400,14400,14400,0
20241007,155700,2559544910,14400,14400,14400,14400,0
20241007,155600,2559544910,14400,14400,14400,14400,0
20241007,155500,2559544910,14400,14400,14400,14400,0
20241007,155400,2559544910,14400,14400,14400,14400,0
20241007,155300,2559544910,14400,14400,14400,14400,0
20241007,155200,2559544910,14400,14400,14400,14400,0
20241007,155100,2559544910,14400,14400,14400,14400,0
20241007,155000,2559544910,14400,14400,14400,14400,0
20241007,154900,2559544910,14400,14400,14400,14400,0
20241007,154800,2559544910,14400,14400,14400,14400,0
20241007,154700,2559544910,14400,14400,14400,14400,0
20241007,154600,2559544910,14400,14400,14400,14400,0
20241007,154500,2559544910,14400,14400,14400,14400,0
20241007,154400,2559544910,14400,14400,14400,14400,0
20241007,154300,2559544910,14400,14400,14400,14400,0
20241007,154200,2559544910,14400,14400,14400,14400,0
20241007,154100,2559544910,14400,14400,14400,14400,1204
20241007,154000,2559544910,14400,14400,14400,14400,0
20241007,153900,2559544910,14400,14400,14400,14400,0
20241007,153800,2559544910,14400,14400,14400,14400,0
20241007,153700,2559544910,14400,14400,14400,14400,0
20241007,153600,2559544910,14400,14400,14400,14400,0
20241007,153500,2559544910,14400,14400,14400,14400,0
20241007,153400,2559544910,14400,14400,14400,14400,0
20241007,153300,2559544910,14400,14400,14400,14400,0
20241007,153200,2559544910,14400,14400,14400,14400,0
20241007,153100,2559544910,14400,14400,14400,14400,0
20241007,153000,2559544910,14400,14400,14400,14400,1204
20241007,152900,2542207310,14410,14410,14410,14410,0
20241007,152800,2542207310,14410,14410,14410,14410,0
20241007,152700,2542207310,14410,14410,14410,14410,0
20241007,152600,2542207310,14410,14410,14410,14410,0
20241007,152500,2542207310,14410,14410,14410,14410,0
20241007,152400,2542207310,14410,14410,14410,14410,0
20241007,152300,2542207310,14410,14410,14410,14410,0
20241007,152200,2542207310,14410,14410,14410,14410,0
20241007,152100,2542207310,14410,14410,14410,14410,0
20241007,152000,2542207310,14410,14410,14410,14410,0
20241007,151900,2542207310,14410,14420,14430,14400,353
20241007,151800,2537122360,14420,14440,14440,14420,466
20241007,151700,2530393820,14440,14460,14460,14440,453
20241007,151600,2523852460,14440,14440,14440,14440,197
20241007,151500,2521007780,14440,14450,14450,14440,189
20241007,151400,2518278560,14450,14440,14450,14440,2
20241007,151300,2518249670,14450,14460,14460,14450,178
20241007,151200,2515677420,14470,14470,14470,14470,3
20241007,151100,2515634010,14470,14470,14470,14470,2
20241007,151000,2515605070,14460,14470,14470,14460,711
20241007,150900,2505322900,14470,14470,14470,14470,2
20241007,150800,2505293960,14460,14460,14460,14460,6
20241007,150700,2505207200,14460,14450,14460,14450,394
20241007,150600,2499510010,14460,14440,14460,14440,36
20241007,150500,2498989990,14450,14450,14450,14450,300
20241007,150400,2494654990,14450,14460,14460,14450,14
20241007,150300,2494452670,14460,14460,14460,14460,111
20241007,150200,2492847610,14460,14460,14460,14460,10
20241007,150100,2492703010,14460,14440,14460,14440,5
20241007,150000,2492630770,14460,14460,14460,14460,0
20241007,145900,2492630770,14460,14430,14460,14420,3801
20241007,145800,2437818390,14440,14470,14470,14440,589
20241007,145700,2429307780,14480,14460,14480,14460,407
20241007,145600,2423414820,14460,14450,14460,14450,142
20241007,145500,2421362900,14450,14450,14450,14450,115
20241007,145400,2419701150,14450,14480,14480,14450,239
20241007,145300,2416245370,14460,14460,14460,14460,297
20241007,145200,2411950750,14460,14460,14460,14460,220
20241007,145100,2408769550,14460,14460,14470,14460,368
20241007,145000,2403448250,14460,14470,14480,14460,559
20241007,144900,2395361520,14470,14480,14480,14470,108
20241007,144800,2393797690,14470,14470,14470,14470,66
20241007,144700,2392842670,14470,14470,14470,14470,2
20241007,144600,2392813730,14480,14470,14480,14470,155
20241007,144500,2390570100,14470,14470,14470,14470,196
20241007,144400,2387733980,14470,14480,14490,14470,885
20241007,144300,2374926900,14480,14500,14500,14480,654
20241007,144200,2365449190,14520,14520,14520,14520,550
20241007,144100,2357463190,14520,14520,14530,14520,113
20241007,144000,2355822410,14530,14530,14530,14520,152
20241007,143900,2353613950,14520,14520,14530,14520,34
20241007,143800,2353120250,14520,14520,14520,14520,748
20241007,143700,2342259290,14520,14520,14520,14520,0
20241007,143600,2342259290,14520,14510,14520,14510,360
20241007,143500,2337034350,14510,14510,14510,14510,0
20241007,143400,2337034350,14510,14520,14520,14500,287
20241007,143300,2332871960,14510,14510,14510,14510,330
20241007,143200,2328083660,14510,14510,14510,14510,44
20241007,143100,2327445220,14520,14510,14520,14510,31
20241007,143000,2326995200,14510,14510,14510,14510,0
20241007,142900,2326995200,14510,14510,14510,14510,279
20241007,142800,2322946910,14500,14500,14500,14500,286
20241007,142700,2318799910,14480,14490,14500,14480,92
20241007,142600,2317466920,14490,14490,14490,14490,52
20241007,142500,2316713440,14480,14480,14480,14480,604
20241007,142400,2307967520,14490,14490,14490,14490,0
20241007,142300,2307967520,14490,14480,14490,14480,133
20241007,142200,2306041660,14480,14480,14480,14480,1
20241007,142100,2306027180,14490,14500,14500,14490,48
20241007,142000,2305331300,14500,14500,14500,14500,152
20241007,141900,2303127300,14500,14500,14500,14490,111
20241007,141800,2301518680,14500,14500,14500,14500,2
20241007,141700,2301489680,14500,14490,14500,14490,34
20241007,141600,2300996720,14500,14510,14510,14500,12
20241007,141500,2300822700,14490,14500,14500,14490,506
20241007,141400,2293485760,14490,14490,14490,14490,1
20241007,141300,2293471270,14490,14490,14490,14480,125
20241007,141200,2291661010,14490,14500,14500,14480,1464
20241007,141100,2270450900,14510,14510,14520,14510,128
20241007,141000,2268593600,14520,14510,14520,14510,49
20241007,140900,2267882600,14510,14510,14510,14510,120
20241007,140800,2266141400,14530,14530,14530,14530,140
20241007,140700,2264107200,14530,14530,14530,14530,1
20241007,140600,2264092670,14520,14530,14530,14520,664
20241007,140500,2254449470,14530,14530,14530,14530,49
20241007,140400,2253737500,14540,14530,14540,14530,475
20241007,140300,2246833410,14530,14520,14530,14520,29
20241007,140200,2246412320,14520,14520,14520,14520,32
20241007,140100,2245947680,14540,14540,14540,14540,2
20241007,140000,2245918600,14540,14540,14540,14540,231
20241007,135900,2242559860,14540,14540,14540,14540,166
20241007,135800,2240146220,14540,14520,14540,14520,139
20241007,135700,2238127640,14520,14500,14520,14500,413
20241007,135600,2232134870,14500,14490,14520,14490,739
20241007,135500,2221411340,14500,14490,14500,14490,475
20241007,135400,2214528450,14490,14490,14490,14490,132
20241007,135300,2212615770,14490,14490,14500,14490,553
20241007,135200,2204602780,14510,14500,14510,14500,164
20241007,135100,2202224560,14520,14540,14540,14520,1086
20241007,135000,2186449070,14520,14540,14540,14520,1125
20241007,134900,2170101010,14540,14570,14570,14540,788
20241007,134800,2158634050,14570,14570,14570,14560,341
20241007,134700,2153668050,14570,14570,14570,14570,315
20241007,134600,2149078500,14590,14550,14590,14550,667
20241007,134500,2139359360,14550,14520,14550,14520,685
20241007,134400,2129394820,14540,14470,14540,14470,398
20241007,134300,2123621100,14490,14490,14490,14470,63
20241007,134200,2122708450,14490,14460,14490,14460,330
20241007,134100,2117930050,14480,14470,14480,14450,436
20241007,134000,2111621980,14490,14500,14500,14470,389
20241007,133900,2105984800,14510,14500,14510,14500,25
20241007,133800,2105622210,14520,14510,14520,14510,546
20241007,133700,2097694620,14510,14530,14530,14510,126
20241007,133600,2095864160,14530,14550,14550,14520,288
20241007,133500,2091678460,14540,14530,14550,14530,2023
20241007,133400,2062264280,14520,14470,14520,14460,2311
20241007,133300,2028760730,14470,14450,14470,14450,993
20241007,133200,2014407240,14450,14440,14450,14440,101
20241007,133100,2012948440,14440,14430,14460,14430,729
20241007,133000,2002418250,14450,14450,14450,14430,219
20241007,132900,1999256080,14440,14400,14450,14400,2426
20241007,132800,1964304460,14400,14370,14400,14370,471
20241007,132700,1957525750,14390,14390,14390,14390,0
20241007,132600,1957525750,14390,14390,14390,14390,0
20241007,132500,1957525750,14390,14380,14390,14370,316
20241007,132400,1952984780,14390,14390,14390,14390,35
20241007,132300,1952481130,14390,14390,14390,14390,1
20241007,132200,1952466740,14390,14380,14390,14380,25
20241007,132100,1952107180,14380,14380,14380,14380,6
20241007,132000,1952020900,14370,14370,14370,14370,46
20241007,131900,1951359880,14360,14360,14360,14360,86
20241007,131800,1950124920,14370,14370,14370,14370,3
20241007,131700,1950081810,14380,14380,14380,14380,0
20241007,131600,1950081810,14380,14380,14380,14380,1
20241007,131500,1950067430,14380,14350,14380,14350,3
20241007,131400,1950024320,14380,14380,14380,14380,0
20241007,131300,1950024320,14380,14350,14380,14350,17
20241007,131200,1949780310,14380,14380,14380,14380,0
20241007,131100,1949780310,14380,14380,14380,14380,0
20241007,131000,1949780310,14380,14380,14380,14380,2
20241007,130900,1949751550,14370,14370,14370,14370,0
20241007,130800,1949751550,14370,14370,14370,14370,2
20241007,130700,1949722810,14370,14370,14370,14370,0
20241007,130600,1949722810,14370,14370,14370,14370,0
20241007,130500,1949722810,14370,14360,14370,14360,93
20241007,130400,1948386900,14370,14370,14370,14370,1
20241007,130300,1948372530,14370,14370,14370,14370,2
20241007,130200,1948343790,14360,14360,14360,14360,0
20241007,130100,1948343790,14360,14360,14360,14360,0
20241007,130000,1948343790,14360,14350,14360,14340,353
20241007,125900,1943275880,14360,14360,14360,14360,0
20241007,125800,1943275880,14360,14360,14360,14360,2
20241007,125700,1943247160,14360,14360,14360,14360,0
20241007,125600,1943247160,14360,14360,14360,14360,46
20241007,125500,1942586600,14360,14360,14370,14360,111
20241007,125400,1940992620,14360,14370,14370,14360,150
20241007,125300,1938837220,14380,14380,14380,14380,0
20241007,125200,1938837220,14380,14380,14380,14380,73
20241007,125100,1937787480,14390,14390,14390,14390,0
20241007,125000,1937787480,14390,14390,14390,14390,120
20241007,124900,1936060680,14390,14390,14390,14390,277
20241007,124800,1932074650,14390,14390,14390,14390,69
20241007,124700,1931081740,14390,14380,14390,14380,512
20241007,124600,1923716350,14370,14370,14370,14370,2
20241007,124500,1923687610,14380,14380,14380,14370,172
20241007,124400,1921215650,14370,14360,14370,14360,295
20241007,124300,1916977700,14360,14360,14360,14360,0
20241007,124200,1916977700,14360,14360,14360,14350,127
20241007,124100,1915154230,14360,14360,14360,14360,15
20241007,124000,1914938830,14360,14370,14370,14360,57
20241007,123900,1914120290,14350,14350,14350,14350,0
20241007,123800,1914120290,14350,14390,14390,14350,91
20241007,123700,1912812750,14390,14390,14390,14390,2
20241007,123600,1912783970,14390,14390,14390,14390,0
20241007,123500,1912783970,14390,14390,14390,14390,2
20241007,123400,1912755190,14390,14390,14390,14390,0
20241007,123300,1912755190,14390,14390,14390,14390,0
20241007,123200,1912755190,14390,14390,14390,14390,1
20241007,123100,1912740800,14380,14380,14380,14380,0
20241007,123000,1912740800,14380,14390,14390,14380,3
20241007,122900,1912697640,14390,14390,14390,14390,0
20241007,122800,1912697640,14390,14390,14390,14390,0
20241007,122700,1912697640,14390,14380,14390,14380,11
20241007,122600,1912539430,14380,14380,14380,14380,0
20241007,122500,1912539430,14380,14380,14380,14380,2
20241007,122400,1912510670,14380,14380,14380,14380,0
20241007,122300,1912510670,14380,14380,14380,14380,0
20241007,122200,1912510670,14380,14360,14380,14360,212
20241007,122100,1909466110,14360,14330,14360,14330,1083
20241007,122000,1893932910,14330,14330,14330,14330,226
20241007,121900,1890694330,14340,14340,14340,14340,0
20241007,121800,1890694330,14340,14340,14340,14340,120
20241007,121700,1888973530,14340,14320,14340,14320,10
20241007,121600,1888830170,14310,14310,14310,14310,0
20241007,121500,1888830170,14310,14320,14320,14310,323
20241007,121400,1884207730,14310,14310,14310,14310,8
20241007,121300,1884093250,14320,14370,14370,14320,1225
20241007,121200,1866533510,14370,14380,14380,14340,508
20241007,121100,1859243940,14360,14360,14360,14360,10
20241007,121000,1859100340,14360,14380,14380,14360,37
20241007,120900,1858568980,14360,14370,14370,14360,317
20241007,120800,1854016850,14360,14370,14370,14360,69
20241007,120700,1853025340,14390,14390,14390,14390,110
20241007,120600,1851442440,14390,14390,14390,14390,2
20241007,120500,1851413660,14390,14390,14390,14390,1
20241007,120400,1851399270,14390,14380,14390,14370,39
20241007,120300,1850838650,14380,14380,14380,14380,164
20241007,120200,1848480330,14400,14390,14400,14390,65
20241007,120100,1847544960,14390,14390,14390,14390,5
20241007,120000,1847473010,14400,14390,14400,14390,159
20241007,115900,1845184710,14390,14380,14390,14380,154
20241007,115800,1842970170,14380,14380,14380,14380,135
20241007,115700,1841028870,14360,14360,14360,14360,247
20241007,115600,1837481950,14360,14380,14380,14360,216
20241007,115500,1834375990,14390,14380,14390,14380,93
20241007,115400,1833038470,14380,14380,14380,14380,53
20241007,115300,1832276330,14370,14370,14370,14360,53
20241007,115200,1831514840,14360,14360,14360,14360,102
20241007,115100,1830050120,14340,14330,14350,14330,544
20241007,115000,1822253110,14330,14330,14330,14330,10
20241007,114900,1822109810,14330,14330,14330,14330,46
20241007,114800,1821450630,14340,14340,14340,14340,3
20241007,114700,1821407610,14350,14350,14350,14350,3
20241007,114600,1821364560,14350,14320,14350,14320,719
20241007,114500,1811062650,14320,14330,14330,14320,92
20241007,114400,1809745010,14330,14330,14330,14330,2
20241007,114300,1809716350,14330,14330,14330,14320,535
20241007,114200,1802052280,14340,14330,14340,14330,22
20241007,114100,1801736910,14330,14340,14340,14330,150
20241007,114000,1799587120,14330,14330,14330,14330,20
20241007,113900,1799300520,14340,14340,14350,14330,537
20241007,113800,1791601990,14350,14350,14350,14350,1
20241007,113700,1791587640,14360,14350,14360,14350,244
20241007,113600,1788086220,14360,14360,14360,14360,9
20241007,113500,1787956980,14360,14360,14360,14360,0
20241007,113400,1787956980,14360,14370,14370,14360,3
20241007,113300,1787913880,14360,14350,14360,14350,29
20241007,113200,1787497540,14350,14360,14360,14350,49
20241007,113100,1786794170,14360,14370,14370,14360,306
20241007,113000,1782398170,14370,14390,14390,14370,582
20241007,112900,1774028470,14390,14390,14390,14390,162
20241007,112800,1771697290,14380,14390,14390,14380,12
20241007,112700,1771524710,14390,14390,14390,14390,53
20241007,112600,1770762040,14390,14380,14390,14380,50
20241007,112500,1770042550,14380,14370,14380,14370,87
20241007,112400,1768791670,14390,14390,14390,14390,1
20241007,112300,1768777280,14370,14390,14390,14370,47
20241007,112200,1768101150,14380,14390,14390,14380,115
20241007,112100,1766446830,14380,14380,14380,14380,48
20241007,112000,1765756590,14370,14370,14370,14370,49
20241007,111900,1765052460,14360,14360,14360,14360,12
20241007,111800,1764880140,14350,14340,14350,14340,211
20241007,111700,1761853710,14340,14350,14350,14340,242
20241007,111600,1758383330,14360,14360,14360,14350,48
20241007,111500,1757694480,14360,14360,14360,14360,0
20241007,111400,1757694480,14360,14380,14380,14360,54
20241007,111300,1756919000,14360,14360,14360,14360,20
20241007,111200,1756631800,14360,14380,14380,14360,68
20241007,111100,1755654840,14390,14380,14390,14380,92
20241007,111000,1754331860,14400,14400,14400,14400,11
20241007,110900,1754173460,14400,14400,14400,14400,52
20241007,110800,1753424660,14380,14380,14380,14380,59
20241007,110700,1752576240,14370,14360,14370,14360,34
20241007,110600,1752087900,14350,14340,14350,14330,191
20241007,110500,1749349240,14350,14350,14350,14350,35
20241007,110400,1748846990,14340,14350,14370,14330,1011
20241007,110300,1734345440,14350,14350,14350,14350,4
20241007,110200,1734288040,14370,14370,14370,14370,100
20241007,110100,1732851040,14370,14350,14370,14350,13
20241007,110000,1732664450,14350,14370,14370,14350,675
20241007,105900,1722973150,14370,14400,14400,14370,706
20241007,105800,1712822410,14400,14410,14410,14400,37
20241007,105700,1712289280,14420,14410,14420,14410,90
20241007,105600,1710992280,14410,14400,14410,14400,3
20241007,105500,1710949060,14420,14420,14420,14420,101
20241007,105400,1709492640,14430,14430,14430,14430,12
20241007,105300,1709319480,14430,14430,14430,14430,274
20241007,105200,1705365660,14440,14430,14440,14430,338
20241007,105100,1700485010,14430,14420,14440,14420,4
20241007,105000,1700427300,14440,14400,14440,14400,1280
20241007,104900,1681995260,14400,14430,14430,14400,91
20241007,104800,1680682630,14430,14430,14430,14430,13
20241007,104700,1680495040,14430,14420,14430,14420,71
20241007,104600,1679470560,14420,14430,14430,14420,116
20241007,104500,1677796860,14430,14430,14430,14430,5
20241007,104400,1677724710,14430,14420,14430,14420,18
20241007,104300,1677465140,14420,14420,14420,14420,150
20241007,104200,1675302140,14420,14420,14420,14420,200
20241007,104100,1672418140,14420,14420,14420,14400,222
20241007,104000,1669218780,14430,14430,14430,14430,24
20241007,103900,1668872460,14420,14420,14420,14420,72
20241007,103800,1667834220,14410,14410,14410,14410,305
20241007,103700,1663439170,14430,14410,14430,14400,60
20241007,103600,1662574210,14450,14440,14460,14420,568
20241007,103500,1654378970,14420,14430,14430,14420,100
20241007,103400,1652936060,14430,14460,14460,14430,121
20241007,103300,1651190000,14440,14450,14450,14440,314
20241007,103200,1646653840,14440,14370,14440,14370,1192
20241007,103100,1629492120,14370,14360,14370,14360,5
20241007,103000,1629420300,14360,14360,14360,14360,0
20241007,102900,1629420300,14360,14360,14360,14360,0
20241007,102800,1629420300,14360,14350,14360,14340,476
20241007,102700,1622594350,14340,14370,14370,14340,1036
20241007,102600,1607728860,14370,14370,14370,14370,7
20241007,102500,1607628270,14370,14370,14370,14360,223
20241007,102400,1604423770,14370,14380,14380,14370,51
20241007,102300,1603690890,14380,14390,14390,14380,372
20241007,102200,1598339530,14390,14370,14390,14370,271
20241007,102100,1594445140,14380,14380,14380,14380,74
20241007,102000,1593381020,14370,14380,14380,14370,93
20241007,101900,1592044490,14380,14380,14380,14380,1
20241007,101800,1592030110,14390,14390,14390,14390,2
20241007,101700,1592001330,14380,14380,14380,14380,0
20241007,101600,1592001330,14380,14380,14390,14370,228
20241007,101500,1588722970,14380,14380,14380,14380,6
20241007,101400,1588636690,14380,14380,14380,14380,99
20241007,101300,1587213070,14390,14380,14390,14380,15
20241007,101200,1586997340,14390,14390,14390,14380,152
20241007,101100,1584810560,14390,14390,14390,14390,22
20241007,101000,1584493980,14400,14400,14400,14390,21
20241007,100900,1584191600,14390,14390,14390,14390,77
20241007,100800,1583083570,14390,14400,14400,14380,427
20241007,100700,1576941750,14400,14400,14400,14400,0
20241007,100600,1576941750,14400,14400,14410,14400,44
20241007,100500,1576308130,14400,14400,14400,14400,0
20241007,100400,1576308130,14400,14420,14420,14400,1401
20241007,100300,1556129630,14430,14420,14430,14410,95
20241007,100200,1554759680,14410,14410,14410,14410,42
20241007,100100,1554154460,14430,14420,14430,14420,115
20241007,100000,1552496030,14420,14410,14420,14410,376
20241007,095900,1547077670,14410,14430,14430,14410,205
20241007,095800,1544119710,14430,14430,14430,14430,114
20241007,095700,1542474690,14410,14410,14410,14410,242
20241007,095600,1538987470,14400,14390,14400,14390,162
20241007,095500,1536655850,14390,14390,14390,14380,162
20241007,095400,1534325170,14390,14390,14390,14390,28
20241007,095300,1533922250,14390,14400,14400,14390,22
20241007,095200,1533605650,14380,14360,14390,14360,153
20241007,095100,1531404440,14350,14380,14380,14340,1154
20241007,095000,1514837700,14370,14400,14400,14370,564
20241007,094900,1506717120,14400,14380,14400,14380,140
20241007,094800,1504701510,14380,14380,14380,14370,103
20241007,094700,1503220550,14370,14410,14410,14370,937
20241007,094600,1489723410,14420,14410,14420,14410,155
20241007,094500,1487488410,14420,14480,14480,14420,393
20241007,094400,1481807890,14480,14470,14510,14460,1780
20241007,094300,1456035640,14470,14460,14470,14450,712
20241007,094200,1445736070,14460,14400,14460,14400,1207
20241007,094100,1428319480,14390,14380,14390,14360,753
20241007,094000,1417489260,14380,14360,14380,14350,876
20241007,093900,1404913180,14350,14370,14370,14340,1803
20241007,093800,1379040620,14360,14430,14430,14360,6298
20241007,093700,1288267760,14440,14430,14440,14420,725
20241007,093600,1277808060,14430,14470,14490,14430,1705
20241007,093500,1253151750,14470,14430,14470,14410,850
20241007,093400,1240868570,14430,14410,14430,14400,613
20241007,093300,1232034840,14400,14480,14480,14400,6515
20241007,093200,1137986650,14480,14500,14590,14480,5490
20241007,093100,1058240550,14500,14600,14660,14490,8696
20241007,093000,931704610,14580,14320,14680,14310,28735
20241007,092900,514487360,14310,14160,14520,14160,13183
20241007,092800,325104860,14160,14050,14160,14050,984
20241007,092700,311261080,14050,14050,14050,14050,48
20241007,092600,310586680,14050,14070,14070,14030,490
20241007,092500,303704310,14070,14090,14090,14070,69
20241007,092400,302732420,14090,14100,14100,14090,176
20241007,092300,300251380,14120,14080,14120,14080,551
20241007,092200,292489580,14060,14100,14100,14060,360
20241007,092100,287417110,14100,14100,14100,14100,5
20241007,092000,287346610,14110,14080,14130,14070,1462
20241007,091900,266746750,14080,14110,14110,14070,734
20241007,091800,256400740,14130,14160,14160,14130,69
20241007,091700,255424950,14160,14160,14160,14160,47
20241007,091600,254759430,14160,14140,14170,14140,262
20241007,091500,251050540,14120,14010,14120,14010,525
20241007,091400,243648590,14140,14100,14140,14100,661
20241007,091300,234324830,14000,14160,14160,13960,1081
20241007,091200,219177830,14100,14150,14150,14100,1098
20241007,091100,203676090,14170,14290,14290,14170,422
20241007,091000,197677220,14290,14140,14310,14140,4620
20241007,090900,131909170,14150,13980,14180,13980,1833
20241007,090800,106036630,13950,13910,13950,13880,1306
20241007,090700,87867240,13910,13930,13930,13910,487
20241007,090600,81091320,13930,13940,13940,13930,92
20241007,090500,79809460,13940,13980,13980,13930,1161
20241007,090400,63603950,14010,14010,14010,14010,108
20241007,090300,62090870,14010,13970,14010,13970,508
20241007,090200,54974180,13960,13950,13970,13950,225
20241007,090100,51832580,13960,14020,14020,13960,1569
20241007,090000,29883450,14020,14010,14020,14000,2133
Reference in New Issue Copy Permalink