ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/177830/min/candle-20241007.csv

710 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
20241007,204700,2379090085,3210,3210,3210,3210,15942
20241007,204600,2379090085,3210,3210,3210,3210,0
20241007,204500,2379090085,3210,3210,3210,3210,0
20241007,204400,2379090085,3210,3210,3210,3210,0
20241007,204300,2379090085,3210,3210,3210,3210,0
20241007,204200,2379090085,3210,3210,3210,3210,0
20241007,204100,2379090085,3210,3210,3210,3210,0
20241007,204000,2379090085,3210,3210,3210,3210,0
20241007,203900,2379090085,3210,3210,3210,3210,0
20241007,203800,2379090085,3210,3210,3210,3210,0
20241007,203700,2379090085,3210,3210,3210,3210,0
20241007,203600,2379090085,3210,3210,3210,3210,0
20241007,203500,2379090085,3210,3210,3210,3210,0
20241007,203400,2379090085,3210,3210,3210,3210,0
20241007,203300,2379090085,3210,3210,3210,3210,0
20241007,203200,2379090085,3210,3210,3210,3210,0
20241007,203100,2379090085,3210,3210,3210,3210,0
20241007,203000,2379090085,3210,3210,3210,3210,0
20241007,202900,2379090085,3210,3210,3210,3210,0
20241007,202800,2379090085,3210,3210,3210,3210,0
20241007,202700,2379090085,3210,3210,3210,3210,0
20241007,202600,2379090085,3210,3210,3210,3210,0
20241007,202500,2379090085,3210,3210,3210,3210,0
20241007,202400,2379090085,3210,3210,3210,3210,0
20241007,202300,2379090085,3210,3210,3210,3210,0
20241007,202200,2379090085,3210,3210,3210,3210,0
20241007,202100,2379090085,3210,3210,3210,3210,0
20241007,202000,2379090085,3210,3210,3210,3210,0
20241007,201900,2379090085,3210,3210,3210,3210,0
20241007,201800,2379090085,3210,3210,3210,3210,0
20241007,201700,2379090085,3210,3210,3210,3210,15942
20241007,201600,2379090085,3210,3210,3210,3210,0
20241007,201500,2379090085,3210,3210,3210,3210,0
20241007,201400,2379090085,3210,3210,3210,3210,0
20241007,201300,2379090085,3210,3210,3210,3210,0
20241007,201200,2379090085,3210,3210,3210,3210,0
20241007,201100,2379090085,3210,3210,3210,3210,0
20241007,201000,2379090085,3210,3210,3210,3210,0
20241007,200900,2379090085,3210,3210,3210,3210,0
20241007,200800,2379090085,3210,3210,3210,3210,0
20241007,200700,2379090085,3210,3210,3210,3210,0
20241007,200600,2379090085,3210,3210,3210,3210,0
20241007,200500,2379090085,3210,3210,3210,3210,0
20241007,200400,2379090085,3210,3210,3210,3210,0
20241007,200300,2379090085,3210,3210,3210,3210,0
20241007,200200,2379090085,3210,3210,3210,3210,0
20241007,200100,2379090085,3210,3210,3210,3210,0
20241007,200000,2379090085,3210,3210,3210,3210,0
20241007,195900,2379090085,3210,3210,3210,3210,0
20241007,195800,2379090085,3210,3210,3210,3210,0
20241007,195700,2379090085,3210,3210,3210,3210,0
20241007,195600,2379090085,3210,3210,3210,3210,0
20241007,195500,2379090085,3210,3210,3210,3210,0
20241007,195400,2379090085,3210,3210,3210,3210,0
20241007,195300,2379090085,3210,3210,3210,3210,0
20241007,195200,2379090085,3210,3210,3210,3210,0
20241007,195100,2379090085,3210,3210,3210,3210,0
20241007,195000,2379090085,3210,3210,3210,3210,0
20241007,194900,2379090085,3210,3210,3210,3210,0
20241007,194800,2379090085,3210,3210,3210,3210,0
20241007,194700,2379090085,3210,3210,3210,3210,15942
20241007,194600,2379090085,3210,3210,3210,3210,0
20241007,194500,2379090085,3210,3210,3210,3210,0
20241007,194400,2379090085,3210,3210,3210,3210,0
20241007,194300,2379090085,3210,3210,3210,3210,0
20241007,194200,2379090085,3210,3210,3210,3210,0
20241007,194100,2379090085,3210,3210,3210,3210,0
20241007,194000,2379090085,3210,3210,3210,3210,0
20241007,193900,2379090085,3210,3210,3210,3210,0
20241007,193800,2379090085,3210,3210,3210,3210,0
20241007,193700,2379090085,3210,3210,3210,3210,0
20241007,193600,2379090085,3210,3210,3210,3210,0
20241007,193500,2379090085,3210,3210,3210,3210,0
20241007,193400,2379090085,3210,3210,3210,3210,0
20241007,193300,2379090085,3210,3210,3210,3210,0
20241007,193200,2379090085,3210,3210,3210,3210,0
20241007,193100,2379090085,3210,3210,3210,3210,0
20241007,193000,2379090085,3210,3210,3210,3210,0
20241007,192900,2379090085,3210,3210,3210,3210,0
20241007,192800,2379090085,3210,3210,3210,3210,0
20241007,192700,2379090085,3210,3210,3210,3210,0
20241007,192600,2379090085,3210,3210,3210,3210,0
20241007,192500,2379090085,3210,3210,3210,3210,0
20241007,192400,2379090085,3210,3210,3210,3210,0
20241007,192300,2379090085,3210,3210,3210,3210,0
20241007,192200,2379090085,3210,3210,3210,3210,0
20241007,192100,2379090085,3210,3210,3210,3210,0
20241007,192000,2379090085,3210,3210,3210,3210,0
20241007,191900,2379090085,3210,3210,3210,3210,0
20241007,191800,2379090085,3210,3210,3210,3210,0
20241007,191700,2379090085,3210,3210,3210,3210,15942
20241007,191600,2379090085,3210,3210,3210,3210,0
20241007,191500,2379090085,3210,3210,3210,3210,0
20241007,191400,2379090085,3210,3210,3210,3210,0
20241007,191300,2379090085,3210,3210,3210,3210,0
20241007,191200,2379090085,3210,3210,3210,3210,0
20241007,191100,2379090085,3210,3210,3210,3210,0
20241007,191000,2379090085,3210,3210,3210,3210,0
20241007,190900,2379090085,3210,3210,3210,3210,0
20241007,190800,2379090085,3210,3210,3210,3210,0
20241007,190700,2379090085,3210,3210,3210,3210,0
20241007,190600,2379090085,3210,3210,3210,3210,0
20241007,190500,2379090085,3210,3210,3210,3210,0
20241007,190400,2379090085,3210,3210,3210,3210,0
20241007,190300,2379090085,3210,3210,3210,3210,0
20241007,190200,2379090085,3210,3210,3210,3210,0
20241007,190100,2379090085,3210,3210,3210,3210,0
20241007,190000,2379090085,3210,3210,3210,3210,0
20241007,185900,2379090085,3210,3210,3210,3210,0
20241007,185800,2379090085,3210,3210,3210,3210,0
20241007,185700,2379090085,3210,3210,3210,3210,0
20241007,185600,2379090085,3210,3210,3210,3210,0
20241007,185500,2379090085,3210,3210,3210,3210,0
20241007,185400,2379090085,3210,3210,3210,3210,0
20241007,185300,2379090085,3210,3210,3210,3210,0
20241007,185200,2379090085,3210,3210,3210,3210,0
20241007,185100,2379090085,3210,3210,3210,3210,0
20241007,185000,2379090085,3210,3210,3210,3210,0
20241007,184900,2379090085,3210,3210,3210,3210,0
20241007,184800,2379090085,3210,3210,3210,3210,0
20241007,184700,2379090085,3210,3210,3210,3210,15942
20241007,184600,2379090085,3210,3210,3210,3210,0
20241007,184500,2379090085,3210,3210,3210,3210,0
20241007,184400,2379090085,3210,3210,3210,3210,0
20241007,184300,2379090085,3210,3210,3210,3210,0
20241007,184200,2379090085,3210,3210,3210,3210,0
20241007,184100,2379090085,3210,3210,3210,3210,0
20241007,184000,2379090085,3210,3210,3210,3210,0
20241007,183900,2379090085,3210,3210,3210,3210,0
20241007,183800,2379090085,3210,3210,3210,3210,0
20241007,183700,2379090085,3210,3210,3210,3210,0
20241007,183600,2379090085,3210,3210,3210,3210,0
20241007,183500,2379090085,3210,3210,3210,3210,0
20241007,183400,2379090085,3210,3210,3210,3210,0
20241007,183300,2379090085,3210,3210,3210,3210,0
20241007,183200,2379090085,3210,3210,3210,3210,0
20241007,183100,2379090085,3210,3210,3210,3210,0
20241007,183000,2379090085,3210,3210,3210,3210,0
20241007,182900,2379090085,3210,3210,3210,3210,0
20241007,182800,2379090085,3210,3210,3210,3210,0
20241007,182700,2379090085,3210,3210,3210,3210,0
20241007,182600,2379090085,3210,3210,3210,3210,0
20241007,182500,2379090085,3210,3210,3210,3210,0
20241007,182400,2379090085,3210,3210,3210,3210,0
20241007,182300,2379090085,3210,3210,3210,3210,0
20241007,182200,2379090085,3210,3210,3210,3210,0
20241007,182100,2379090085,3210,3210,3210,3210,0
20241007,182000,2379090085,3210,3210,3210,3210,0
20241007,181900,2379090085,3210,3210,3210,3210,0
20241007,181800,2379090085,3210,3210,3210,3210,0
20241007,181700,2379090085,3210,3210,3210,3210,15942
20241007,181600,2379090085,3210,3210,3210,3210,0
20241007,181500,2379090085,3210,3210,3210,3210,0
20241007,181400,2379090085,3210,3210,3210,3210,0
20241007,181300,2379090085,3210,3210,3210,3210,0
20241007,181200,2379090085,3210,3210,3210,3210,0
20241007,181100,2379090085,3210,3210,3210,3210,0
20241007,181000,2379090085,3210,3210,3210,3210,0
20241007,180900,2379090085,3210,3210,3210,3210,0
20241007,180800,2379090085,3210,3210,3210,3210,0
20241007,180700,2379090085,3210,3210,3210,3210,0
20241007,180600,2379090085,3210,3210,3210,3210,0
20241007,180500,2379090085,3210,3210,3210,3210,0
20241007,180400,2379090085,3210,3210,3210,3210,0
20241007,180300,2379090085,3210,3210,3210,3210,0
20241007,180200,2379090085,3210,3210,3210,3210,0
20241007,180100,2379090085,3210,3210,3210,3210,0
20241007,180000,2379090085,3210,3210,3210,3210,0
20241007,175900,2379090085,3210,3210,3210,3210,0
20241007,175800,2379090085,3210,3210,3210,3210,0
20241007,175700,2379090085,3210,3210,3210,3210,0
20241007,175600,2379090085,3210,3210,3210,3210,0
20241007,175500,2379090085,3210,3210,3210,3210,0
20241007,175400,2379090085,3210,3210,3210,3210,0
20241007,175300,2379090085,3210,3210,3210,3210,0
20241007,175200,2379090085,3210,3210,3210,3210,0
20241007,175100,2379090085,3210,3210,3210,3210,0
20241007,175000,2379090085,3210,3210,3210,3210,0
20241007,174900,2379090085,3210,3210,3210,3210,0
20241007,174800,2379090085,3210,3210,3210,3210,0
20241007,174700,2379090085,3210,3210,3210,3210,15942
20241007,174600,2379090085,3210,3210,3210,3210,0
20241007,174500,2379090085,3210,3210,3210,3210,0
20241007,174400,2379090085,3210,3210,3210,3210,0
20241007,174300,2379090085,3210,3210,3210,3210,0
20241007,174200,2379090085,3210,3210,3210,3210,0
20241007,174100,2379090085,3210,3210,3210,3210,0
20241007,174000,2379090085,3210,3210,3210,3210,0
20241007,173900,2379090085,3210,3210,3210,3210,0
20241007,173800,2379090085,3210,3210,3210,3210,0
20241007,173700,2379090085,3210,3210,3210,3210,0
20241007,173600,2379090085,3210,3210,3210,3210,0
20241007,173500,2379090085,3210,3210,3210,3210,0
20241007,173400,2379090085,3210,3210,3210,3210,0
20241007,173300,2379090085,3210,3210,3210,3210,0
20241007,173200,2379090085,3210,3210,3210,3210,0
20241007,173100,2379090085,3210,3210,3210,3210,0
20241007,173000,2379090085,3210,3210,3210,3210,0
20241007,172900,2379090085,3210,3210,3210,3210,0
20241007,172800,2379090085,3210,3210,3210,3210,0
20241007,172700,2379090085,3210,3210,3210,3210,0
20241007,172600,2379090085,3210,3210,3210,3210,0
20241007,172500,2379090085,3210,3210,3210,3210,0
20241007,172400,2379090085,3210,3210,3210,3210,0
20241007,172300,2379090085,3210,3210,3210,3210,0
20241007,172200,2379090085,3210,3210,3210,3210,0
20241007,172100,2379090085,3210,3210,3210,3210,0
20241007,172000,2379090085,3210,3210,3210,3210,0
20241007,171900,2379090085,3210,3210,3210,3210,0
20241007,171800,2379090085,3210,3210,3210,3210,0
20241007,171700,2379090085,3210,3210,3210,3210,15942
20241007,171600,2379090085,3210,3210,3210,3210,0
20241007,171500,2379090085,3210,3210,3210,3210,0
20241007,171400,2379090085,3210,3210,3210,3210,0
20241007,171300,2379090085,3210,3210,3210,3210,0
20241007,171200,2379090085,3210,3210,3210,3210,0
20241007,171100,2379090085,3210,3210,3210,3210,0
20241007,171000,2379090085,3210,3210,3210,3210,0
20241007,170900,2379090085,3210,3210,3210,3210,0
20241007,170800,2379090085,3210,3210,3210,3210,0
20241007,170700,2379090085,3210,3210,3210,3210,0
20241007,170600,2379090085,3210,3210,3210,3210,0
20241007,170500,2379090085,3210,3210,3210,3210,0
20241007,170400,2379090085,3210,3210,3210,3210,0
20241007,170300,2379090085,3210,3210,3210,3210,0
20241007,170200,2379090085,3210,3210,3210,3210,0
20241007,170100,2379090085,3210,3210,3210,3210,0
20241007,170000,2379090085,3210,3210,3210,3210,0
20241007,165900,2379090085,3210,3210,3210,3210,0
20241007,165800,2379090085,3210,3210,3210,3210,0
20241007,165700,2379090085,3210,3210,3210,3210,0
20241007,165600,2379090085,3210,3210,3210,3210,0
20241007,165500,2379090085,3210,3210,3210,3210,0
20241007,165400,2379090085,3210,3210,3210,3210,0
20241007,165300,2379090085,3210,3210,3210,3210,0
20241007,165200,2379090085,3210,3210,3210,3210,0
20241007,165100,2379090085,3210,3210,3210,3210,0
20241007,165000,2379090085,3210,3210,3210,3210,0
20241007,164900,2379090085,3210,3210,3210,3210,0
20241007,164800,2379090085,3210,3210,3210,3210,0
20241007,164700,2379090085,3210,3210,3210,3210,15942
20241007,164600,2379090085,3210,3210,3210,3210,0
20241007,164500,2379090085,3210,3210,3210,3210,0
20241007,164400,2379090085,3210,3210,3210,3210,0
20241007,164300,2379090085,3210,3210,3210,3210,0
20241007,164200,2379090085,3210,3210,3210,3210,0
20241007,164100,2379090085,3210,3210,3210,3210,0
20241007,164000,2379090085,3210,3210,3210,3210,0
20241007,163900,2379090085,3210,3210,3210,3210,0
20241007,163800,2379090085,3210,3210,3210,3210,0
20241007,163700,2379090085,3210,3210,3210,3210,0
20241007,163600,2379090085,3210,3210,3210,3210,0
20241007,163500,2379090085,3210,3210,3210,3210,0
20241007,163400,2379090085,3210,3210,3210,3210,0
20241007,163300,2379090085,3210,3210,3210,3210,0
20241007,163200,2379090085,3210,3210,3210,3210,0
20241007,163100,2379090085,3210,3210,3210,3210,0
20241007,163000,2379090085,3210,3210,3210,3210,0
20241007,162900,2379090085,3210,3210,3210,3210,0
20241007,162800,2379090085,3210,3210,3210,3210,0
20241007,162700,2379090085,3210,3210,3210,3210,0
20241007,162600,2379090085,3210,3210,3210,3210,0
20241007,162500,2379090085,3210,3210,3210,3210,0
20241007,162400,2379090085,3210,3210,3210,3210,0
20241007,162300,2379090085,3210,3210,3210,3210,0
20241007,162200,2379090085,3210,3210,3210,3210,0
20241007,162100,2379090085,3210,3210,3210,3210,0
20241007,162000,2379090085,3210,3210,3210,3210,0
20241007,161900,2379090085,3210,3210,3210,3210,0
20241007,161800,2379090085,3210,3210,3210,3210,0
20241007,161700,2379090085,3210,3210,3210,3210,15942
20241007,161600,2379090085,3210,3210,3210,3210,0
20241007,161500,2379090085,3210,3210,3210,3210,0
20241007,161400,2379090085,3210,3210,3210,3210,0
20241007,161300,2379090085,3210,3210,3210,3210,0
20241007,161200,2379090085,3210,3210,3210,3210,0
20241007,161100,2379090085,3210,3210,3210,3210,0
20241007,161000,2379090085,3210,3210,3210,3210,0
20241007,160900,2379090085,3210,3210,3210,3210,0
20241007,160800,2379090085,3210,3210,3210,3210,0
20241007,160700,2379090085,3210,3210,3210,3210,0
20241007,160600,2379090085,3210,3210,3210,3210,0
20241007,160500,2379090085,3210,3210,3210,3210,0
20241007,160400,2379090085,3210,3210,3210,3210,0
20241007,160300,2379090085,3210,3210,3210,3210,0
20241007,160200,2379090085,3210,3210,3210,3210,0
20241007,160100,2379090085,3210,3210,3210,3210,0
20241007,160000,2379090085,3210,3210,3210,3210,0
20241007,155900,2379090085,3210,3210,3210,3210,0
20241007,155800,2379090085,3210,3210,3210,3210,0
20241007,155700,2379090085,3210,3210,3210,3210,0
20241007,155600,2379090085,3210,3210,3210,3210,0
20241007,155500,2379090085,3210,3210,3210,3210,0
20241007,155400,2379090085,3210,3210,3210,3210,0
20241007,155300,2379090085,3210,3210,3210,3210,0
20241007,155200,2379090085,3210,3210,3210,3210,0
20241007,155100,2379090085,3210,3210,3210,3210,0
20241007,155000,2379090085,3210,3210,3210,3210,0
20241007,154900,2379090085,3210,3210,3210,3210,0
20241007,154800,2379090085,3210,3210,3210,3210,0
20241007,154700,2379090085,3210,3210,3210,3210,15942
20241007,154600,2379090085,3210,3210,3210,3210,0
20241007,154500,2379090085,3210,3210,3210,3210,0
20241007,154400,2379090085,3210,3210,3210,3210,0
20241007,154300,2379090085,3210,3210,3210,3210,0
20241007,154200,2379090085,3210,3210,3210,3210,0
20241007,154100,2379090085,3210,3210,3210,3210,0
20241007,154000,2379090085,3210,3210,3210,3210,0
20241007,153900,2379090085,3210,3210,3210,3210,0
20241007,153800,2379090085,3210,3210,3210,3210,0
20241007,153700,2379090085,3210,3210,3210,3210,0
20241007,153600,2379090085,3210,3210,3210,3210,0
20241007,153500,2379090085,3210,3210,3210,3210,0
20241007,153400,2379090085,3210,3210,3210,3210,0
20241007,153300,2379090085,3210,3210,3210,3210,0
20241007,153200,2379090085,3210,3210,3210,3210,0
20241007,153100,2379090085,3210,3210,3210,3210,0
20241007,153000,2379090085,3210,3210,3210,3210,15942
20241007,152900,2327916265,3240,3240,3240,3240,0
20241007,152800,2327916265,3240,3240,3240,3240,0
20241007,152700,2327916265,3240,3240,3240,3240,0
20241007,152600,2327916265,3240,3240,3240,3240,0
20241007,152500,2327916265,3240,3240,3240,3240,0
20241007,152400,2327916265,3240,3240,3240,3240,0
20241007,152300,2327916265,3240,3240,3240,3240,0
20241007,152200,2327916265,3240,3240,3240,3240,0
20241007,152100,2327916265,3240,3240,3240,3240,0
20241007,152000,2327916265,3240,3240,3240,3240,0
20241007,151900,2327916265,3240,3225,3240,3215,2637
20241007,151800,2319424595,3240,3225,3240,3225,50
20241007,151700,2319263330,3225,3240,3240,3225,1001
20241007,151600,2316032165,3240,3240,3240,3240,5
20241007,151500,2316015965,3220,3230,3230,3220,1075
20241007,151400,2312554365,3245,3245,3245,3245,46
20241007,151300,2312405095,3245,3230,3245,3230,111
20241007,151200,2312046500,3220,3230,3230,3220,1596
20241007,151100,2306907370,3230,3230,3230,3230,50
20241007,151000,2306745870,3230,3215,3230,3215,419
20241007,150900,2305395475,3225,3225,3225,3215,132
20241007,150800,2304971075,3230,3230,3230,3230,1
20241007,150700,2304967845,3235,3235,3235,3215,457
20241007,150600,2303497435,3230,3230,3230,3230,608
20241007,150500,2301533595,3230,3230,3230,3230,19
20241007,150400,2301472225,3215,3215,3230,3215,143
20241007,150300,2301012465,3215,3235,3235,3215,188
20241007,150200,2300407835,3220,3230,3245,3215,4641
20241007,150100,2285458870,3245,3230,3245,3230,151
20241007,150000,2284971125,3245,3245,3245,3245,1
20241007,145900,2284967880,3225,3235,3235,3225,331
20241007,145800,2283899445,3235,3240,3240,3235,128
20241007,145700,2283484735,3250,3250,3250,3250,100
20241007,145600,2283159735,3240,3245,3245,3240,144
20241007,145500,2282692715,3250,3255,3255,3250,404
20241007,145400,2281379695,3255,3245,3255,3245,550
20241007,145300,2279591990,3245,3245,3245,3245,149
20241007,145200,2279108485,3245,3245,3245,3245,456
20241007,145100,2277628765,3240,3235,3240,3235,431
20241007,145000,2276232330,3235,3240,3240,3235,88
20241007,144900,2275947585,3240,3240,3240,3240,1
20241007,144800,2275944345,3240,3240,3240,3240,1
20241007,144700,2275941105,3225,3225,3245,3225,901
20241007,144600,2273035360,3245,3240,3245,3225,1010
20241007,144500,2269763090,3225,3225,3225,3225,543
20241007,144400,2268011915,3240,3240,3240,3240,1
20241007,144300,2268008675,3240,3230,3240,3230,360
20241007,144200,2266843285,3230,3225,3230,3220,722
20241007,144100,2264518255,3225,3225,3225,3225,158
20241007,144000,2264008705,3230,3230,3230,3220,349
20241007,143900,2262884195,3225,3240,3240,3225,30
20241007,143800,2262787425,3220,3245,3245,3220,253
20241007,143700,2261971505,3245,3245,3245,3245,1
20241007,143600,2261968260,3225,3245,3245,3225,401
20241007,143500,2260675015,3225,3230,3245,3225,430
20241007,143400,2259288135,3225,3225,3225,3225,345
20241007,143300,2258175510,3225,3220,3225,3220,135
20241007,143200,2257740510,3225,3225,3225,3225,171
20241007,143100,2257189035,3225,3225,3225,3220,137
20241007,143000,2256747365,3225,3220,3230,3210,13398
20241007,142900,2213627055,3230,3230,3230,3230,1
20241007,142800,2213623825,3220,3220,3220,3220,86
20241007,142700,2213346905,3220,3220,3225,3215,5014
20241007,142600,2197216125,3245,3245,3245,3245,1
20241007,142500,2197212880,3245,3235,3245,3220,3093
20241007,142400,2187243150,3240,3220,3240,3220,854
20241007,142300,2184491510,3235,3235,3235,3220,621
20241007,142200,2182485665,3220,3220,3240,3220,3423
20241007,142100,2171463565,3220,3235,3240,3220,4872
20241007,142000,2155755195,3235,3230,3250,3220,3910
20241007,141900,2143131680,3250,3250,3250,3250,32
20241007,141800,2143027680,3250,3250,3250,3245,9
20241007,141700,2142998455,3235,3235,3250,3235,244
20241007,141600,2142209040,3250,3255,3255,3250,63
20241007,141500,2142004270,3250,3255,3255,3250,1177
20241007,141400,2138178825,3250,3260,3260,3250,291
20241007,141300,2137232350,3255,3250,3255,3250,375
20241007,141200,2136012340,3250,3245,3250,3225,2897
20241007,141100,2126624665,3245,3245,3250,3245,2297
20241007,141000,2119165895,3250,3245,3250,3245,510
20241007,140900,2117510900,3225,3245,3245,3225,435
20241007,140800,2116099345,3220,3230,3250,3220,5747
20241007,140700,2097528780,3225,3245,3250,3225,2143
20241007,140600,2090609920,3230,3245,3245,3225,7828
20241007,140500,2065318825,3250,3260,3260,3245,414
20241007,140400,2063973280,3260,3270,3270,3260,16
20241007,140300,2063920970,3270,3275,3275,3265,340
20241007,140200,2062809055,3280,3260,3285,3260,2581
20241007,140100,2054369645,3255,3240,3255,3235,1758
20241007,140000,2048668625,3240,3245,3250,3240,624
20241007,135900,2046646805,3250,3240,3250,3240,610
20241007,135800,2044670325,3240,3245,3260,3240,2010
20241007,135700,2038156675,3260,3260,3265,3260,306
20241007,135600,2037159100,3260,3260,3260,3240,5738
20241007,135500,2018527925,3260,3265,3265,3245,2789
20241007,135400,2009460635,3270,3270,3275,3255,2434
20241007,135300,2001532610,3275,3265,3280,3250,2742
20241007,135200,1992597125,3280,3285,3285,3265,937
20241007,135100,1989530865,3285,3260,3285,3255,5592
20241007,135000,1971305920,3260,3275,3275,3260,8501
20241007,134900,1943513655,3270,3275,3300,3270,3891
20241007,134800,1930743365,3275,3290,3290,3270,4005
20241007,134700,1917610320,3275,3295,3295,3275,7608
20241007,134600,1892673970,3300,3285,3320,3280,5997
20241007,134500,1872894080,3285,3275,3310,3275,5358
20241007,134400,1855254155,3275,3290,3295,3265,13017
20241007,134300,1812634930,3290,3295,3300,3280,13131
20241007,134200,1769442165,3290,3385,3390,3255,55805
20241007,134100,1585429310,3385,3345,3400,3340,15088
20241007,134000,1534487950,3345,3425,3425,3335,54150
20241007,133900,1351712915,3410,3450,3495,3355,195140
20241007,133800,681695085,3515,3515,3515,3515,0
20241007,133700,681695085,3515,3515,3515,3515,0
20241007,133600,681695085,3515,3340,3515,3340,135216
20241007,133500,216381840,3355,3375,3380,3335,4667
20241007,133400,200766385,3375,3330,3375,3325,17279
20241007,133300,142809400,3320,3245,3325,3245,12614
20241007,133200,101407865,3245,3245,3245,3245,0
20241007,133100,101407865,3245,3245,3245,3245,500
20241007,133000,99785365,3240,3240,3240,3240,14
20241007,132900,99740005,3245,3245,3245,3245,0
20241007,132800,99740005,3245,3245,3245,3245,0
20241007,132700,99740005,3245,3245,3245,3245,0
20241007,132600,99740005,3245,3245,3245,3245,0
20241007,132500,99740005,3245,3245,3245,3245,1
20241007,132400,99736760,3240,3240,3240,3240,40
20241007,132300,99607160,3240,3240,3240,3240,267
20241007,132200,98742080,3240,3240,3240,3240,0
20241007,132100,98742080,3240,3240,3240,3240,0
20241007,132000,98742080,3240,3240,3240,3240,0
20241007,131900,98742080,3240,3240,3240,3240,50
20241007,131800,98580080,3245,3245,3245,3245,0
20241007,131700,98580080,3245,3245,3245,3245,0
20241007,131600,98580080,3245,3245,3245,3245,0
20241007,131500,98580080,3245,3245,3245,3245,0
20241007,131400,98580080,3245,3245,3245,3245,0
20241007,131300,98580080,3245,3245,3245,3245,1
20241007,131200,98576835,3240,3240,3240,3240,0
20241007,131100,98576835,3240,3240,3240,3240,422
20241007,131000,97209555,3240,3240,3240,3240,778
20241007,130900,94688835,3240,3240,3240,3240,0
20241007,130800,94688835,3240,3240,3240,3240,0
20241007,130700,94688835,3240,3240,3240,3240,0
20241007,130600,94688835,3240,3240,3240,3240,0
20241007,130500,94688835,3240,3240,3240,3240,0
20241007,130400,94688835,3240,3240,3240,3240,0
20241007,130300,94688835,3240,3240,3240,3240,0
20241007,130200,94688835,3240,3240,3240,3240,0
20241007,130100,94688835,3240,3240,3240,3240,42
20241007,130000,94552755,3245,3245,3245,3245,20
20241007,125900,94487855,3245,3245,3245,3245,0
20241007,125800,94487855,3245,3245,3245,3245,0
20241007,125700,94487855,3245,3245,3245,3245,16
20241007,125600,94435935,3240,3240,3240,3240,0
20241007,125500,94435935,3240,3240,3240,3240,0
20241007,125400,94435935,3240,3240,3240,3240,0
20241007,125300,94435935,3240,3240,3240,3240,0
20241007,125200,94435935,3240,3240,3240,3240,501
20241007,125100,92812695,3245,3240,3245,3240,520
20241007,125000,91125395,3240,3240,3240,3240,0
20241007,124900,91125395,3240,3240,3240,3240,20
20241007,124800,91060595,3240,3240,3240,3240,1263
20241007,124700,86968475,3240,3240,3240,3240,0
20241007,124600,86968475,3240,3240,3240,3240,0
20241007,124500,86968475,3240,3240,3240,3240,100
20241007,124400,86644475,3235,3235,3235,3235,0
20241007,124300,86644475,3235,3235,3235,3235,29
20241007,124200,86550660,3235,3235,3235,3235,0
20241007,124100,86550660,3235,3235,3235,3235,0
20241007,124000,86550660,3235,3235,3235,3235,0
20241007,123900,86550660,3235,3235,3235,3235,0
20241007,123800,86550660,3235,3235,3235,3235,0
20241007,123700,86550660,3235,3235,3235,3235,0
20241007,123600,86550660,3235,3235,3235,3235,1
20241007,123500,86547425,3235,3235,3235,3235,0
20241007,123400,86547425,3235,3235,3235,3235,0
20241007,123300,86547425,3235,3235,3235,3235,0
20241007,123200,86547425,3235,3235,3235,3235,0
20241007,123100,86547425,3235,3235,3235,3235,0
20241007,123000,86547425,3235,3235,3235,3235,30
20241007,122900,86450375,3235,3235,3235,3235,0
20241007,122800,86450375,3235,3235,3235,3235,834
20241007,122700,83752385,3230,3230,3230,3230,0
20241007,122600,83752385,3230,3230,3230,3230,178
20241007,122500,83177445,3230,3230,3230,3230,2
20241007,122400,83170985,3230,3230,3230,3230,0
20241007,122300,83170985,3230,3230,3230,3230,43
20241007,122200,83032095,3230,3230,3230,3230,17
20241007,122100,82977185,3230,3225,3230,3225,2000
20241007,122000,76520750,3220,3220,3220,3220,42
20241007,121900,76385510,3220,3220,3220,3220,0
20241007,121800,76385510,3220,3220,3220,3220,0
20241007,121700,76385510,3220,3220,3220,3220,0
20241007,121600,76385510,3220,3220,3220,3220,0
20241007,121500,76385510,3220,3220,3220,3220,0
20241007,121400,76385510,3220,3220,3220,3220,0
20241007,121300,76385510,3220,3220,3220,3220,0
20241007,121200,76385510,3220,3220,3220,3220,0
20241007,121100,76385510,3220,3220,3220,3220,460
20241007,121000,74904310,3225,3225,3225,3225,0
20241007,120900,74904310,3225,3225,3225,3225,0
20241007,120800,74904310,3225,3225,3225,3225,0
20241007,120700,74904310,3225,3225,3225,3225,0
20241007,120600,74904310,3225,3225,3225,3225,0
20241007,120500,74904310,3225,3225,3225,3225,0
20241007,120400,74904310,3225,3225,3225,3225,0
20241007,120300,74904310,3225,3225,3225,3225,0
20241007,120200,74904310,3225,3225,3225,3225,0
20241007,120100,74904310,3225,3225,3225,3225,0
20241007,120000,74904310,3225,3225,3225,3225,0
20241007,115900,74904310,3225,3225,3225,3225,0
20241007,115800,74904310,3225,3225,3225,3225,0
20241007,115700,74904310,3225,3225,3225,3225,0
20241007,115600,74904310,3225,3225,3225,3225,0
20241007,115500,74904310,3225,3225,3225,3225,0
20241007,115400,74904310,3225,3225,3225,3225,0
20241007,115300,74904310,3225,3225,3225,3225,0
20241007,115200,74904310,3225,3225,3225,3225,100
20241007,115100,74581810,3225,3225,3225,3225,20
20241007,115000,74517310,3220,3220,3220,3220,0
20241007,114900,74517310,3220,3220,3220,3220,0
20241007,114800,74517310,3220,3220,3220,3220,0
20241007,114700,74517310,3220,3220,3220,3220,0
20241007,114600,74517310,3220,3220,3220,3220,0
20241007,114500,74517310,3220,3220,3220,3220,500
20241007,114400,72907310,3220,3220,3220,3220,0
20241007,114300,72907310,3220,3220,3220,3220,0
20241007,114200,72907310,3220,3220,3220,3220,0
20241007,114100,72907310,3220,3220,3220,3220,0
20241007,114000,72907310,3220,3220,3220,3220,0
20241007,113900,72907310,3220,3220,3220,3220,0
20241007,113800,72907310,3220,3220,3220,3220,0
20241007,113700,72907310,3220,3220,3220,3220,0
20241007,113600,72907310,3220,3220,3220,3220,0
20241007,113500,72907310,3220,3220,3220,3220,31
20241007,113400,72807490,3220,3220,3220,3220,0
20241007,113300,72807490,3220,3220,3220,3220,0
20241007,113200,72807490,3220,3220,3220,3220,0
20241007,113100,72807490,3220,3220,3220,3220,0
20241007,113000,72807490,3220,3220,3220,3220,0
20241007,112900,72807490,3220,3220,3220,3220,0
20241007,112800,72807490,3220,3220,3220,3220,0
20241007,112700,72807490,3220,3220,3220,3220,0
20241007,112600,72807490,3220,3220,3220,3220,0
20241007,112500,72807490,3220,3220,3220,3220,0
20241007,112400,72807490,3220,3220,3220,3220,0
20241007,112300,72807490,3220,3220,3220,3220,0
20241007,112200,72807490,3220,3220,3220,3220,0
20241007,112100,72807490,3220,3220,3220,3220,0
20241007,112000,72807490,3220,3220,3220,3220,0
20241007,111900,72807490,3220,3220,3220,3220,3
20241007,111800,72797830,3220,3220,3220,3220,24
20241007,111700,72720550,3220,3220,3220,3220,0
20241007,111600,72720550,3220,3220,3220,3220,41
20241007,111500,72588530,3220,3220,3220,3220,5
20241007,111400,72572430,3220,3220,3220,3220,69
20241007,111300,72350250,3220,3220,3220,3220,102
20241007,111200,72021810,3220,3220,3220,3220,0
20241007,111100,72021810,3220,3220,3220,3220,0
20241007,111000,72021810,3220,3220,3220,3220,0
20241007,110900,72021810,3220,3220,3220,3220,0
20241007,110800,72021810,3220,3220,3220,3220,0
20241007,110700,72021810,3220,3220,3220,3220,0
20241007,110600,72021810,3220,3220,3220,3220,19
20241007,110500,71960630,3220,3220,3220,3220,600
20241007,110400,70028630,3225,3225,3225,3225,48
20241007,110300,69873830,3230,3220,3230,3220,249
20241007,110200,69070975,3215,3210,3215,3210,761
20241007,110100,66626635,3210,3210,3210,3210,0
20241007,110000,66626635,3210,3210,3210,3210,30
20241007,105900,66530335,3210,3210,3210,3210,10
20241007,105800,66498235,3210,3210,3210,3210,23
20241007,105700,66424405,3205,3205,3205,3205,0
20241007,105600,66424405,3205,3205,3205,3205,3
20241007,105500,66414790,3200,3200,3200,3200,0
20241007,105400,66414790,3200,3200,3200,3200,0
20241007,105300,66414790,3200,3200,3200,3200,0
20241007,105200,66414790,3200,3200,3200,3200,0
20241007,105100,66414790,3200,3200,3200,3200,0
20241007,105000,66414790,3200,3205,3205,3200,1308
20241007,104900,62222860,3205,3205,3205,3205,0
20241007,104800,62222860,3205,3205,3205,3205,3
20241007,104700,62213245,3205,3205,3205,3205,2
20241007,104600,62206835,3205,3205,3205,3205,0
20241007,104500,62206835,3205,3205,3205,3205,0
20241007,104400,62206835,3205,3205,3205,3205,0
20241007,104300,62206835,3205,3205,3205,3205,11
20241007,104200,62171580,3205,3205,3205,3205,397
20241007,104100,60899195,3200,3200,3200,3200,5
20241007,104000,60883195,3200,3200,3200,3200,0
20241007,103900,60883195,3200,3200,3200,3200,3
20241007,103800,60873595,3200,3200,3200,3200,0
20241007,103700,60873595,3200,3200,3200,3200,10
20241007,103600,60841595,3195,3195,3195,3195,0
20241007,103500,60841595,3195,3195,3195,3195,0
20241007,103400,60841595,3195,3195,3195,3195,0
20241007,103300,60841595,3195,3195,3195,3195,0
20241007,103200,60841595,3195,3195,3195,3195,0
20241007,103100,60841595,3195,3200,3200,3195,65
20241007,103000,60633610,3205,3205,3205,3205,44
20241007,102900,60492590,3195,3195,3195,3195,0
20241007,102800,60492590,3195,3195,3195,3195,0
20241007,102700,60492590,3195,3195,3195,3195,0
20241007,102600,60492590,3195,3195,3195,3195,700
20241007,102500,58256090,3200,3200,3200,3200,32
20241007,102400,58153690,3200,3200,3200,3200,0
20241007,102300,58153690,3200,3200,3200,3200,0
20241007,102200,58153690,3200,3200,3200,3200,100
20241007,102100,57833690,3195,3195,3195,3195,0
20241007,102000,57833690,3195,3195,3195,3195,0
20241007,101900,57833690,3195,3195,3195,3195,0
20241007,101800,57833690,3195,3195,3195,3195,0
20241007,101700,57833690,3195,3195,3195,3195,0
20241007,101600,57833690,3195,3195,3195,3195,0
20241007,101500,57833690,3195,3195,3195,3195,0
20241007,101400,57833690,3195,3195,3195,3195,0
20241007,101300,57833690,3195,3195,3195,3195,0
20241007,101200,57833690,3195,3195,3195,3195,0
20241007,101100,57833690,3195,3195,3195,3195,0
20241007,101000,57833690,3195,3195,3195,3195,0
20241007,100900,57833690,3195,3200,3200,3195,2285
20241007,100800,50533045,3195,3195,3195,3195,0
20241007,100700,50533045,3195,3195,3195,3195,0
20241007,100600,50533045,3195,3195,3195,3195,0
20241007,100500,50533045,3195,3195,3195,3195,0
20241007,100400,50533045,3195,3195,3195,3195,0
20241007,100300,50533045,3195,3200,3200,3195,226
20241007,100200,49810395,3200,3200,3200,3200,78
20241007,100100,49560795,3200,3200,3200,3200,0
20241007,100000,49560795,3200,3200,3200,3200,0
20241007,095900,49560795,3200,3205,3205,3200,2001
20241007,095800,43153365,3215,3215,3215,3215,0
20241007,095700,43153365,3215,3215,3215,3215,1
20241007,095600,43150150,3220,3220,3220,3220,0
20241007,095500,43150150,3220,3220,3220,3220,0
20241007,095400,43150150,3220,3220,3220,3220,0
20241007,095300,43150150,3220,3220,3220,3220,0
20241007,095200,43150150,3220,3220,3220,3220,0
20241007,095100,43150150,3220,3220,3220,3220,0
20241007,095000,43150150,3220,3220,3220,3220,0
20241007,094900,43150150,3220,3220,3220,3220,0
20241007,094800,43150150,3220,3220,3220,3220,0
20241007,094700,43150150,3220,3220,3220,3220,1
20241007,094600,43146930,3220,3205,3225,3205,325
20241007,094500,42101880,3200,3200,3245,3200,3552
20241007,094400,30653225,3195,3195,3195,3195,0
20241007,094300,30653225,3195,3195,3195,3195,2
20241007,094200,30646835,3195,3195,3195,3195,4
20241007,094100,30634055,3195,3195,3195,3195,0
20241007,094000,30634055,3195,3200,3200,3195,2062
20241007,093900,24043745,3200,3200,3200,3200,0
20241007,093800,24043745,3200,3185,3200,3185,83
20241007,093700,23778990,3185,3185,3185,3185,0
20241007,093600,23778990,3185,3185,3185,3185,0
20241007,093500,23778990,3185,3185,3185,3185,0
20241007,093400,23778990,3185,3185,3185,3185,0
20241007,093300,23778990,3185,3185,3185,3185,0
20241007,093200,23778990,3185,3185,3185,3185,0
20241007,093100,23778990,3185,3185,3185,3185,0
20241007,093000,23778990,3185,3185,3185,3185,100
20241007,092900,23460490,3180,3180,3180,3180,0
20241007,092800,23460490,3180,3180,3180,3180,0
20241007,092700,23460490,3180,3180,3180,3180,0
20241007,092600,23460490,3180,3180,3180,3180,0
20241007,092500,23460490,3180,3180,3180,3180,670
20241007,092400,21329890,3180,3180,3180,3180,0
20241007,092300,21329890,3180,3180,3180,3180,0
20241007,092200,21329890,3180,3185,3185,3180,278
20241007,092100,20445450,3190,3190,3190,3190,860
20241007,092000,17702050,3190,3190,3190,3190,0
20241007,091900,17702050,3190,3190,3190,3190,0
20241007,091800,17702050,3190,3190,3190,3190,0
20241007,091700,17702050,3190,3190,3190,3190,0
20241007,091600,17702050,3190,3190,3190,3190,0
20241007,091500,17702050,3190,3190,3190,3190,28
20241007,091400,17612730,3160,3160,3160,3160,0
20241007,091300,17612730,3160,3160,3160,3160,0
20241007,091200,17612730,3160,3200,3200,3160,800
20241007,091100,15079555,3200,3200,3200,3200,0
20241007,091000,15079555,3200,3200,3200,3200,47
20241007,090900,14929155,3205,3205,3205,3205,0
20241007,090800,14929155,3205,3200,3205,3200,1000
20241007,090700,11724405,3200,3200,3200,3200,0
20241007,090600,11724405,3200,3175,3200,3175,21
20241007,090500,11657705,3205,3205,3205,3205,19
20241007,090400,11596810,3205,3205,3205,3205,100
20241007,090300,11276310,3205,3195,3205,3195,2200
20241007,090200,4236320,3195,3185,3195,3175,657
20241007,090100,2144000,3200,3200,3200,3200,0
20241007,090000,2144000,3200,3200,3200,3200,670
Reference in New Issue Copy Permalink