ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/189330/min/candle-20241007.csv

713 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
20241007,205000,1482191810,7200,7200,7200,7200,2067
20241007,204900,1482191810,7200,7200,7200,7200,0
20241007,204800,1482191810,7200,7200,7200,7200,0
20241007,204700,1482191810,7200,7200,7200,7200,0
20241007,204600,1482191810,7200,7200,7200,7200,0
20241007,204500,1482191810,7200,7200,7200,7200,0
20241007,204400,1482191810,7200,7200,7200,7200,0
20241007,204300,1482191810,7200,7200,7200,7200,0
20241007,204200,1482191810,7200,7200,7200,7200,0
20241007,204100,1482191810,7200,7200,7200,7200,0
20241007,204000,1482191810,7200,7200,7200,7200,0
20241007,203900,1482191810,7200,7200,7200,7200,0
20241007,203800,1482191810,7200,7200,7200,7200,0
20241007,203700,1482191810,7200,7200,7200,7200,0
20241007,203600,1482191810,7200,7200,7200,7200,0
20241007,203500,1482191810,7200,7200,7200,7200,0
20241007,203400,1482191810,7200,7200,7200,7200,0
20241007,203300,1482191810,7200,7200,7200,7200,0
20241007,203200,1482191810,7200,7200,7200,7200,0
20241007,203100,1482191810,7200,7200,7200,7200,0
20241007,203000,1482191810,7200,7200,7200,7200,0
20241007,202900,1482191810,7200,7200,7200,7200,0
20241007,202800,1482191810,7200,7200,7200,7200,0
20241007,202700,1482191810,7200,7200,7200,7200,0
20241007,202600,1482191810,7200,7200,7200,7200,0
20241007,202500,1482191810,7200,7200,7200,7200,0
20241007,202400,1482191810,7200,7200,7200,7200,0
20241007,202300,1482191810,7200,7200,7200,7200,0
20241007,202200,1482191810,7200,7200,7200,7200,0
20241007,202100,1482191810,7200,7200,7200,7200,0
20241007,202000,1482191810,7200,7200,7200,7200,2067
20241007,201900,1482191810,7200,7200,7200,7200,0
20241007,201800,1482191810,7200,7200,7200,7200,0
20241007,201700,1482191810,7200,7200,7200,7200,0
20241007,201600,1482191810,7200,7200,7200,7200,0
20241007,201500,1482191810,7200,7200,7200,7200,0
20241007,201400,1482191810,7200,7200,7200,7200,0
20241007,201300,1482191810,7200,7200,7200,7200,0
20241007,201200,1482191810,7200,7200,7200,7200,0
20241007,201100,1482191810,7200,7200,7200,7200,0
20241007,201000,1482191810,7200,7200,7200,7200,0
20241007,200900,1482191810,7200,7200,7200,7200,0
20241007,200800,1482191810,7200,7200,7200,7200,0
20241007,200700,1482191810,7200,7200,7200,7200,0
20241007,200600,1482191810,7200,7200,7200,7200,0
20241007,200500,1482191810,7200,7200,7200,7200,0
20241007,200400,1482191810,7200,7200,7200,7200,0
20241007,200300,1482191810,7200,7200,7200,7200,0
20241007,200200,1482191810,7200,7200,7200,7200,0
20241007,200100,1482191810,7200,7200,7200,7200,0
20241007,200000,1482191810,7200,7200,7200,7200,0
20241007,195900,1482191810,7200,7200,7200,7200,0
20241007,195800,1482191810,7200,7200,7200,7200,0
20241007,195700,1482191810,7200,7200,7200,7200,0
20241007,195600,1482191810,7200,7200,7200,7200,0
20241007,195500,1482191810,7200,7200,7200,7200,0
20241007,195400,1482191810,7200,7200,7200,7200,0
20241007,195300,1482191810,7200,7200,7200,7200,0
20241007,195200,1482191810,7200,7200,7200,7200,0
20241007,195100,1482191810,7200,7200,7200,7200,0
20241007,195000,1482191810,7200,7200,7200,7200,2067
20241007,194900,1482191810,7200,7200,7200,7200,0
20241007,194800,1482191810,7200,7200,7200,7200,0
20241007,194700,1482191810,7200,7200,7200,7200,0
20241007,194600,1482191810,7200,7200,7200,7200,0
20241007,194500,1482191810,7200,7200,7200,7200,0
20241007,194400,1482191810,7200,7200,7200,7200,0
20241007,194300,1482191810,7200,7200,7200,7200,0
20241007,194200,1482191810,7200,7200,7200,7200,0
20241007,194100,1482191810,7200,7200,7200,7200,0
20241007,194000,1482191810,7200,7200,7200,7200,0
20241007,193900,1482191810,7200,7200,7200,7200,0
20241007,193800,1482191810,7200,7200,7200,7200,0
20241007,193700,1482191810,7200,7200,7200,7200,0
20241007,193600,1482191810,7200,7200,7200,7200,0
20241007,193500,1482191810,7200,7200,7200,7200,0
20241007,193400,1482191810,7200,7200,7200,7200,0
20241007,193300,1482191810,7200,7200,7200,7200,0
20241007,193200,1482191810,7200,7200,7200,7200,0
20241007,193100,1482191810,7200,7200,7200,7200,0
20241007,193000,1482191810,7200,7200,7200,7200,0
20241007,192900,1482191810,7200,7200,7200,7200,0
20241007,192800,1482191810,7200,7200,7200,7200,0
20241007,192700,1482191810,7200,7200,7200,7200,0
20241007,192600,1482191810,7200,7200,7200,7200,0
20241007,192500,1482191810,7200,7200,7200,7200,0
20241007,192400,1482191810,7200,7200,7200,7200,0
20241007,192300,1482191810,7200,7200,7200,7200,0
20241007,192200,1482191810,7200,7200,7200,7200,0
20241007,192100,1482191810,7200,7200,7200,7200,0
20241007,192000,1482191810,7200,7200,7200,7200,2067
20241007,191900,1482191810,7200,7200,7200,7200,0
20241007,191800,1482191810,7200,7200,7200,7200,0
20241007,191700,1482191810,7200,7200,7200,7200,0
20241007,191600,1482191810,7200,7200,7200,7200,0
20241007,191500,1482191810,7200,7200,7200,7200,0
20241007,191400,1482191810,7200,7200,7200,7200,0
20241007,191300,1482191810,7200,7200,7200,7200,0
20241007,191200,1482191810,7200,7200,7200,7200,0
20241007,191100,1482191810,7200,7200,7200,7200,0
20241007,191000,1482191810,7200,7200,7200,7200,0
20241007,190900,1482191810,7200,7200,7200,7200,0
20241007,190800,1482191810,7200,7200,7200,7200,0
20241007,190700,1482191810,7200,7200,7200,7200,0
20241007,190600,1482191810,7200,7200,7200,7200,0
20241007,190500,1482191810,7200,7200,7200,7200,0
20241007,190400,1482191810,7200,7200,7200,7200,0
20241007,190300,1482191810,7200,7200,7200,7200,0
20241007,190200,1482191810,7200,7200,7200,7200,0
20241007,190100,1482191810,7200,7200,7200,7200,0
20241007,190000,1482191810,7200,7200,7200,7200,0
20241007,185900,1482191810,7200,7200,7200,7200,0
20241007,185800,1482191810,7200,7200,7200,7200,0
20241007,185700,1482191810,7200,7200,7200,7200,0
20241007,185600,1482191810,7200,7200,7200,7200,0
20241007,185500,1482191810,7200,7200,7200,7200,0
20241007,185400,1482191810,7200,7200,7200,7200,0
20241007,185300,1482191810,7200,7200,7200,7200,0
20241007,185200,1482191810,7200,7200,7200,7200,0
20241007,185100,1482191810,7200,7200,7200,7200,0
20241007,185000,1482191810,7200,7200,7200,7200,2067
20241007,184900,1482191810,7200,7200,7200,7200,0
20241007,184800,1482191810,7200,7200,7200,7200,0
20241007,184700,1482191810,7200,7200,7200,7200,0
20241007,184600,1482191810,7200,7200,7200,7200,0
20241007,184500,1482191810,7200,7200,7200,7200,0
20241007,184400,1482191810,7200,7200,7200,7200,0
20241007,184300,1482191810,7200,7200,7200,7200,0
20241007,184200,1482191810,7200,7200,7200,7200,0
20241007,184100,1482191810,7200,7200,7200,7200,0
20241007,184000,1482191810,7200,7200,7200,7200,0
20241007,183900,1482191810,7200,7200,7200,7200,0
20241007,183800,1482191810,7200,7200,7200,7200,0
20241007,183700,1482191810,7200,7200,7200,7200,0
20241007,183600,1482191810,7200,7200,7200,7200,0
20241007,183500,1482191810,7200,7200,7200,7200,0
20241007,183400,1482191810,7200,7200,7200,7200,0
20241007,183300,1482191810,7200,7200,7200,7200,0
20241007,183200,1482191810,7200,7200,7200,7200,0
20241007,183100,1482191810,7200,7200,7200,7200,0
20241007,183000,1482191810,7200,7200,7200,7200,0
20241007,182900,1482191810,7200,7200,7200,7200,0
20241007,182800,1482191810,7200,7200,7200,7200,0
20241007,182700,1482191810,7200,7200,7200,7200,0
20241007,182600,1482191810,7200,7200,7200,7200,0
20241007,182500,1482191810,7200,7200,7200,7200,0
20241007,182400,1482191810,7200,7200,7200,7200,0
20241007,182300,1482191810,7200,7200,7200,7200,0
20241007,182200,1482191810,7200,7200,7200,7200,0
20241007,182100,1482191810,7200,7200,7200,7200,0
20241007,182000,1482191810,7200,7200,7200,7200,2067
20241007,181900,1482191810,7200,7200,7200,7200,0
20241007,181800,1482191810,7200,7200,7200,7200,0
20241007,181700,1482191810,7200,7200,7200,7200,0
20241007,181600,1482191810,7200,7200,7200,7200,0
20241007,181500,1482191810,7200,7200,7200,7200,0
20241007,181400,1482191810,7200,7200,7200,7200,0
20241007,181300,1482191810,7200,7200,7200,7200,0
20241007,181200,1482191810,7200,7200,7200,7200,0
20241007,181100,1482191810,7200,7200,7200,7200,0
20241007,181000,1482191810,7200,7200,7200,7200,0
20241007,180900,1482191810,7200,7200,7200,7200,0
20241007,180800,1482191810,7200,7200,7200,7200,0
20241007,180700,1482191810,7200,7200,7200,7200,0
20241007,180600,1482191810,7200,7200,7200,7200,0
20241007,180500,1482191810,7200,7200,7200,7200,0
20241007,180400,1482191810,7200,7200,7200,7200,0
20241007,180300,1482191810,7200,7200,7200,7200,0
20241007,180200,1482191810,7200,7200,7200,7200,0
20241007,180100,1482191810,7200,7200,7200,7200,0
20241007,180000,1482191810,7200,7200,7200,7200,0
20241007,175900,1482191810,7200,7200,7200,7200,0
20241007,175800,1482191810,7200,7200,7200,7200,0
20241007,175700,1482191810,7200,7200,7200,7200,0
20241007,175600,1482191810,7200,7200,7200,7200,0
20241007,175500,1482191810,7200,7200,7200,7200,0
20241007,175400,1482191810,7200,7200,7200,7200,0
20241007,175300,1482191810,7200,7200,7200,7200,0
20241007,175200,1482191810,7200,7200,7200,7200,0
20241007,175100,1482191810,7200,7200,7200,7200,0
20241007,175000,1482191810,7200,7200,7200,7200,2067
20241007,174900,1482191810,7200,7200,7200,7200,0
20241007,174800,1482191810,7200,7200,7200,7200,0
20241007,174700,1482191810,7200,7200,7200,7200,0
20241007,174600,1482191810,7200,7200,7200,7200,0
20241007,174500,1482191810,7200,7200,7200,7200,0
20241007,174400,1482191810,7200,7200,7200,7200,0
20241007,174300,1482191810,7200,7200,7200,7200,0
20241007,174200,1482191810,7200,7200,7200,7200,0
20241007,174100,1482191810,7200,7200,7200,7200,0
20241007,174000,1482191810,7200,7200,7200,7200,0
20241007,173900,1482191810,7200,7200,7200,7200,0
20241007,173800,1482191810,7200,7200,7200,7200,0
20241007,173700,1482191810,7200,7200,7200,7200,0
20241007,173600,1482191810,7200,7200,7200,7200,0
20241007,173500,1482191810,7200,7200,7200,7200,0
20241007,173400,1482191810,7200,7200,7200,7200,0
20241007,173300,1482191810,7200,7200,7200,7200,0
20241007,173200,1482191810,7200,7200,7200,7200,0
20241007,173100,1482191810,7200,7200,7200,7200,0
20241007,173000,1482191810,7200,7200,7200,7200,0
20241007,172900,1482191810,7200,7200,7200,7200,0
20241007,172800,1482191810,7200,7200,7200,7200,0
20241007,172700,1482191810,7200,7200,7200,7200,0
20241007,172600,1482191810,7200,7200,7200,7200,0
20241007,172500,1482191810,7200,7200,7200,7200,0
20241007,172400,1482191810,7200,7200,7200,7200,0
20241007,172300,1482191810,7200,7200,7200,7200,0
20241007,172200,1482191810,7200,7200,7200,7200,0
20241007,172100,1482191810,7200,7200,7200,7200,0
20241007,172000,1482191810,7200,7200,7200,7200,2067
20241007,171900,1482191810,7200,7200,7200,7200,0
20241007,171800,1482191810,7200,7200,7200,7200,0
20241007,171700,1482191810,7200,7200,7200,7200,0
20241007,171600,1482191810,7200,7200,7200,7200,0
20241007,171500,1482191810,7200,7200,7200,7200,0
20241007,171400,1482191810,7200,7200,7200,7200,0
20241007,171300,1482191810,7200,7200,7200,7200,0
20241007,171200,1482191810,7200,7200,7200,7200,0
20241007,171100,1482191810,7200,7200,7200,7200,0
20241007,171000,1482191810,7200,7200,7200,7200,0
20241007,170900,1482191810,7200,7200,7200,7200,0
20241007,170800,1482191810,7200,7200,7200,7200,0
20241007,170700,1482191810,7200,7200,7200,7200,0
20241007,170600,1482191810,7200,7200,7200,7200,0
20241007,170500,1482191810,7200,7200,7200,7200,0
20241007,170400,1482191810,7200,7200,7200,7200,0
20241007,170300,1482191810,7200,7200,7200,7200,0
20241007,170200,1482191810,7200,7200,7200,7200,0
20241007,170100,1482191810,7200,7200,7200,7200,0
20241007,170000,1482191810,7200,7200,7200,7200,0
20241007,165900,1482191810,7200,7200,7200,7200,0
20241007,165800,1482191810,7200,7200,7200,7200,0
20241007,165700,1482191810,7200,7200,7200,7200,0
20241007,165600,1482191810,7200,7200,7200,7200,0
20241007,165500,1482191810,7200,7200,7200,7200,0
20241007,165400,1482191810,7200,7200,7200,7200,0
20241007,165300,1482191810,7200,7200,7200,7200,0
20241007,165200,1482191810,7200,7200,7200,7200,0
20241007,165100,1482191810,7200,7200,7200,7200,0
20241007,165000,1482191810,7200,7200,7200,7200,2067
20241007,164900,1482191810,7200,7200,7200,7200,0
20241007,164800,1482191810,7200,7200,7200,7200,0
20241007,164700,1482191810,7200,7200,7200,7200,0
20241007,164600,1482191810,7200,7200,7200,7200,0
20241007,164500,1482191810,7200,7200,7200,7200,0
20241007,164400,1482191810,7200,7200,7200,7200,0
20241007,164300,1482191810,7200,7200,7200,7200,0
20241007,164200,1482191810,7200,7200,7200,7200,0
20241007,164100,1482191810,7200,7200,7200,7200,0
20241007,164000,1482191810,7200,7200,7200,7200,0
20241007,163900,1482191810,7200,7200,7200,7200,0
20241007,163800,1482191810,7200,7200,7200,7200,0
20241007,163700,1482191810,7200,7200,7200,7200,0
20241007,163600,1482191810,7200,7200,7200,7200,0
20241007,163500,1482191810,7200,7200,7200,7200,0
20241007,163400,1482191810,7200,7200,7200,7200,0
20241007,163300,1482191810,7200,7200,7200,7200,0
20241007,163200,1482191810,7200,7200,7200,7200,0
20241007,163100,1482191810,7200,7200,7200,7200,0
20241007,163000,1482191810,7200,7200,7200,7200,0
20241007,162900,1482191810,7200,7200,7200,7200,0
20241007,162800,1482191810,7200,7200,7200,7200,0
20241007,162700,1482191810,7200,7200,7200,7200,0
20241007,162600,1482191810,7200,7200,7200,7200,0
20241007,162500,1482191810,7200,7200,7200,7200,0
20241007,162400,1482191810,7200,7200,7200,7200,0
20241007,162300,1482191810,7200,7200,7200,7200,0
20241007,162200,1482191810,7200,7200,7200,7200,0
20241007,162100,1482191810,7200,7200,7200,7200,0
20241007,162000,1482191810,7200,7200,7200,7200,2067
20241007,161900,1482191810,7200,7200,7200,7200,0
20241007,161800,1482191810,7200,7200,7200,7200,0
20241007,161700,1482191810,7200,7200,7200,7200,0
20241007,161600,1482191810,7200,7200,7200,7200,0
20241007,161500,1482191810,7200,7200,7200,7200,0
20241007,161400,1482191810,7200,7200,7200,7200,0
20241007,161300,1482191810,7200,7200,7200,7200,0
20241007,161200,1482191810,7200,7200,7200,7200,0
20241007,161100,1482191810,7200,7200,7200,7200,0
20241007,161000,1482191810,7200,7200,7200,7200,0
20241007,160900,1482191810,7200,7200,7200,7200,0
20241007,160800,1482191810,7200,7200,7200,7200,0
20241007,160700,1482191810,7200,7200,7200,7200,0
20241007,160600,1482191810,7200,7200,7200,7200,0
20241007,160500,1482191810,7200,7200,7200,7200,0
20241007,160400,1482191810,7200,7200,7200,7200,0
20241007,160300,1482191810,7200,7200,7200,7200,0
20241007,160200,1482191810,7200,7200,7200,7200,0
20241007,160100,1482191810,7200,7200,7200,7200,0
20241007,160000,1482191810,7200,7200,7200,7200,0
20241007,155900,1482191810,7200,7200,7200,7200,0
20241007,155800,1482191810,7200,7200,7200,7200,0
20241007,155700,1482191810,7200,7200,7200,7200,0
20241007,155600,1482191810,7200,7200,7200,7200,0
20241007,155500,1482191810,7200,7200,7200,7200,0
20241007,155400,1482191810,7200,7200,7200,7200,0
20241007,155300,1482191810,7200,7200,7200,7200,0
20241007,155200,1482191810,7200,7200,7200,7200,0
20241007,155100,1482191810,7200,7200,7200,7200,0
20241007,155000,1482191810,7200,7200,7200,7200,2067
20241007,154900,1482191810,7200,7200,7200,7200,0
20241007,154800,1482191810,7200,7200,7200,7200,0
20241007,154700,1482191810,7200,7200,7200,7200,0
20241007,154600,1482191810,7200,7200,7200,7200,0
20241007,154500,1482191810,7200,7200,7200,7200,0
20241007,154400,1482191810,7200,7200,7200,7200,0
20241007,154300,1482191810,7200,7200,7200,7200,0
20241007,154200,1482191810,7200,7200,7200,7200,0
20241007,154100,1482191810,7200,7200,7200,7200,0
20241007,154000,1482191810,7200,7200,7200,7200,0
20241007,153900,1482191810,7200,7200,7200,7200,0
20241007,153800,1482191810,7200,7200,7200,7200,0
20241007,153700,1482191810,7200,7200,7200,7200,0
20241007,153600,1482191810,7200,7200,7200,7200,0
20241007,153500,1482191810,7200,7200,7200,7200,0
20241007,153400,1482191810,7200,7200,7200,7200,0
20241007,153300,1482191810,7200,7200,7200,7200,0
20241007,153200,1482191810,7200,7200,7200,7200,0
20241007,153100,1482191810,7200,7200,7200,7200,0
20241007,153000,1482191810,7200,7200,7200,7200,2067
20241007,152900,1467309410,7100,7100,7100,7100,0
20241007,152800,1467309410,7100,7100,7100,7100,0
20241007,152700,1467309410,7100,7100,7100,7100,0
20241007,152600,1467309410,7100,7100,7100,7100,0
20241007,152500,1467309410,7100,7100,7100,7100,0
20241007,152400,1467309410,7100,7100,7100,7100,0
20241007,152300,1467309410,7100,7100,7100,7100,0
20241007,152200,1467309410,7100,7100,7100,7100,0
20241007,152100,1467309410,7100,7100,7100,7100,0
20241007,152000,1467309410,7100,7100,7100,7100,0
20241007,151900,1467309410,7100,7120,7120,7100,527
20241007,151800,1463558820,7120,7150,7150,7120,530
20241007,151700,1459783600,7150,7150,7150,7150,1000
20241007,151600,1452633600,7150,7150,7150,7150,86
20241007,151500,1452018700,7150,7150,7150,7150,75
20241007,151400,1451482450,7150,7150,7150,7150,21
20241007,151300,1451332300,7150,7140,7150,7140,9
20241007,151200,1451268000,7150,7150,7150,7150,38
20241007,151100,1450996300,7150,7150,7150,7150,226
20241007,151000,1449380400,7120,7120,7120,7120,0
20241007,150900,1449380400,7120,7120,7120,7120,0
20241007,150800,1449380400,7120,7120,7120,7120,0
20241007,150700,1449380400,7120,7120,7120,7120,70
20241007,150600,1448882000,7120,7120,7120,7120,1
20241007,150500,1448874880,7090,7140,7140,7090,1000
20241007,150400,1441772200,7140,7140,7150,7140,150
20241007,150300,1440700960,7130,7130,7130,7130,9
20241007,150200,1440636790,7130,7120,7130,7120,442
20241007,150100,1437486790,7120,7120,7120,7120,396
20241007,150000,1434667270,7100,7100,7100,7100,757
20241007,145900,1429292570,7100,7100,7120,7100,59
20241007,145800,1428872990,7100,7100,7100,7090,28
20241007,145700,1428674360,7100,7100,7100,7100,108
20241007,145600,1427907560,7100,7100,7100,7100,0
20241007,145500,1427907560,7100,7100,7100,7100,0
20241007,145400,1427907560,7100,7100,7100,7100,1
20241007,145300,1427900460,7100,7100,7100,7100,0
20241007,145200,1427900460,7100,7100,7100,7100,0
20241007,145100,1427900460,7100,7120,7120,7100,4
20241007,145000,1427872040,7120,7120,7120,7120,4
20241007,144900,1427843560,7120,7120,7120,7120,1
20241007,144800,1427836440,7090,7090,7090,7090,0
20241007,144700,1427836440,7090,7090,7090,7090,238
20241007,144600,1426149020,7090,7100,7100,7090,67
20241007,144500,1425673980,7100,7100,7100,7100,1
20241007,144400,1425666880,7100,7100,7100,7100,46
20241007,144300,1425340280,7100,7100,7100,7100,0
20241007,144200,1425340280,7100,7110,7110,7100,45
20241007,144100,1425020720,7120,7120,7120,7120,0
20241007,144000,1425020720,7120,7110,7120,7110,2
20241007,143900,1425006490,7120,7120,7120,7120,0
20241007,143800,1425006490,7120,7120,7120,7120,0
20241007,143700,1425006490,7120,7120,7120,7120,126
20241007,143600,1424109370,7120,7130,7130,7120,119
20241007,143500,1423261910,7120,7120,7120,7120,304
20241007,143400,1421097430,7110,7110,7110,7110,1
20241007,143300,1421090320,7100,7100,7100,7100,0
20241007,143200,1421090320,7100,7110,7110,7100,122
20241007,143100,1420223950,7120,7120,7120,7120,5
20241007,143000,1420188350,7120,7110,7120,7110,43
20241007,142900,1419882240,7110,7120,7120,7110,8
20241007,142800,1419825290,7120,7120,7120,7120,26
20241007,142700,1419640170,7120,7110,7120,7110,89
20241007,142600,1419006560,7110,7110,7110,7110,5
20241007,142500,1418971010,7100,7100,7100,7100,110
20241007,142400,1418190010,7090,7090,7090,7090,2
20241007,142300,1418175830,7080,7080,7080,7080,0
20241007,142200,1418175830,7080,7080,7080,7080,10
20241007,142100,1418105030,7080,7080,7080,7080,0
20241007,142000,1418105030,7080,7080,7080,7080,0
20241007,141900,1418105030,7080,7080,7080,7080,0
20241007,141800,1418105030,7080,7080,7080,7080,30
20241007,141700,1417892630,7080,7080,7080,7080,0
20241007,141600,1417892630,7080,7080,7080,7080,3
20241007,141500,1417871390,7080,7080,7080,7080,0
20241007,141400,1417871390,7080,7080,7080,7080,0
20241007,141300,1417871390,7080,7080,7080,7080,0
20241007,141200,1417871390,7080,7070,7080,7070,288
20241007,141100,1415832550,7060,7060,7060,7060,288
20241007,141000,1413799270,7060,7060,7060,7060,2
20241007,140900,1413785150,7040,7040,7040,7040,0
20241007,140800,1413785150,7040,7040,7040,7040,0
20241007,140700,1413785150,7040,7040,7040,7040,0
20241007,140600,1413785150,7040,7040,7040,7040,40
20241007,140500,1413503550,7040,7050,7050,7040,860
20241007,140400,1407448150,7050,7050,7050,7050,0
20241007,140300,1407448150,7050,7050,7050,7050,12
20241007,140200,1407363550,7050,7050,7050,7050,0
20241007,140100,1407363550,7050,7050,7050,7050,13
20241007,140000,1407271900,7050,7050,7050,7050,0
20241007,135900,1407271900,7050,7050,7050,7050,1
20241007,135800,1407264850,7050,7050,7050,7050,30
20241007,135700,1407053350,7040,7040,7040,7040,147
20241007,135600,1406018470,7050,7050,7050,7050,0
20241007,135500,1406018470,7050,7050,7050,7050,35
20241007,135400,1405771720,7040,7040,7040,7040,0
20241007,135300,1405771720,7040,7040,7040,7040,0
20241007,135200,1405771720,7040,7040,7040,7040,900
20241007,135100,1399435720,7040,7040,7040,7040,0
20241007,135000,1399435720,7040,7040,7040,7040,0
20241007,134900,1399435720,7040,7040,7040,7040,3
20241007,134800,1399414600,7040,7040,7040,7040,60
20241007,134700,1398992200,7040,7040,7040,7040,2
20241007,134600,1398978120,7050,7050,7050,7050,42
20241007,134500,1398682020,7050,7050,7050,7050,1
20241007,134400,1398674970,7040,7040,7040,7040,0
20241007,134300,1398674970,7040,7060,7060,7040,402
20241007,134200,1395840550,7060,7060,7060,7060,0
20241007,134100,1395840550,7060,7060,7060,7060,38
20241007,134000,1395572270,7070,7070,7070,7070,0
20241007,133900,1395572270,7070,7060,7070,7060,11
20241007,133800,1395494510,7080,7080,7080,7080,0
20241007,133700,1395494510,7080,7080,7080,7080,0
20241007,133600,1395494510,7080,7080,7080,7080,0
20241007,133500,1395494510,7080,7080,7080,7080,99
20241007,133400,1394793590,7080,7080,7080,7080,100
20241007,133300,1394085590,7090,7090,7090,7090,95
20241007,133200,1393412040,7090,7070,7090,7070,7
20241007,133100,1393362440,7070,7070,7070,7070,43
20241007,133000,1393058430,7060,7060,7060,7060,2
20241007,132900,1393044310,7050,7050,7050,7050,0
20241007,132800,1393044310,7050,7060,7070,7050,203
20241007,132700,1391613110,7070,7070,7070,7070,0
20241007,132600,1391613110,7070,7070,7070,7070,16
20241007,132500,1391499990,7080,7080,7080,7080,5
20241007,132400,1391464590,7080,7070,7080,7070,118
20241007,132300,1390629490,7080,7080,7080,7080,5
20241007,132200,1390594090,7070,7070,7070,7070,2
20241007,132100,1390579950,7060,7060,7060,7060,1
20241007,132000,1390572890,7050,7050,7050,7050,0
20241007,131900,1390572890,7050,7050,7050,7050,1
20241007,131800,1390565840,7050,7050,7050,7050,1
20241007,131700,1390558790,7050,7050,7050,7050,210
20241007,131600,1389078290,7050,7050,7050,7050,0
20241007,131500,1389078290,7050,7050,7050,7050,0
20241007,131400,1389078290,7050,7050,7050,7050,0
20241007,131300,1389078290,7050,7050,7050,7050,9
20241007,131200,1389014840,7050,7050,7050,7050,0
20241007,131100,1389014840,7050,7050,7050,7050,2
20241007,131000,1389000740,7040,7040,7040,7040,0
20241007,130900,1389000740,7040,7040,7040,7040,0
20241007,130800,1389000740,7040,7040,7040,7040,110
20241007,130700,1388226340,7040,7020,7040,7020,73
20241007,130600,1387713600,7040,7040,7040,7040,1
20241007,130500,1387706560,7040,7040,7040,7040,0
20241007,130400,1387706560,7040,7040,7040,7040,1
20241007,130300,1387699520,7040,7040,7040,7040,1
20241007,130200,1387692480,7010,7010,7010,7010,39
20241007,130100,1387419090,7010,7030,7030,7010,97
20241007,130000,1386738870,7030,7030,7030,7030,1
20241007,125900,1386731840,7030,7020,7030,7020,659
20241007,125800,1382104730,7020,7020,7020,7010,486
20241007,125700,1378697010,7020,7040,7040,7020,254
20241007,125600,1376910870,7050,7070,7070,7050,453
20241007,125500,1373717120,7070,7060,7070,7050,304
20241007,125400,1371573330,7060,7060,7060,7060,449
20241007,125300,1368403390,7080,7080,7080,7080,0
20241007,125200,1368403390,7080,7080,7080,7080,0
20241007,125100,1368403390,7080,7080,7080,7080,0
20241007,125000,1368403390,7080,7080,7080,7080,101
20241007,124900,1367688310,7080,7080,7080,7080,2
20241007,124800,1367674150,7060,7060,7060,7060,4
20241007,124700,1367645910,7070,7060,7070,7060,397
20241007,124600,1364842080,7080,7110,7110,7060,1882
20241007,124500,1351525230,7130,7130,7130,7130,0
20241007,124400,1351525230,7130,7130,7130,7130,0
20241007,124300,1351525230,7130,7130,7130,7130,1
20241007,124200,1351518100,7130,7130,7130,7130,1
20241007,124100,1351510970,7110,7110,7110,7110,0
20241007,124000,1351510970,7110,7110,7110,7110,97
20241007,123900,1350821300,7110,7110,7110,7110,0
20241007,123800,1350821300,7110,7110,7110,7110,10
20241007,123700,1350750200,7110,7090,7110,7080,1206
20241007,123600,1342205310,7100,7100,7100,7100,0
20241007,123500,1342205310,7100,7110,7110,7100,502
20241007,123400,1338641100,7110,7110,7110,7110,1
20241007,123300,1338633990,7110,7110,7110,7110,10
20241007,123200,1338562890,7090,7090,7090,7090,0
20241007,123100,1338562890,7090,7090,7090,7090,0
20241007,123000,1338562890,7090,7090,7090,7090,0
20241007,122900,1338562890,7090,7090,7090,7090,0
20241007,122800,1338562890,7090,7090,7090,7090,0
20241007,122700,1338562890,7090,7090,7090,7090,0
20241007,122600,1338562890,7090,7090,7090,7090,0
20241007,122500,1338562890,7090,7100,7100,7090,132
20241007,122400,1337626600,7090,7100,7100,7090,754
20241007,122300,1332274400,7110,7110,7110,7110,0
20241007,122200,1332274400,7110,7110,7110,7110,29
20241007,122100,1332068210,7110,7110,7110,7110,0
20241007,122000,1332068210,7110,7110,7110,7110,0
20241007,121900,1332068210,7110,7110,7110,7110,81
20241007,121800,1331492300,7110,7110,7110,7110,9
20241007,121700,1331428310,7110,7110,7110,7110,1
20241007,121600,1331421200,7140,7140,7140,7140,0
20241007,121500,1331421200,7140,7140,7140,7140,0
20241007,121400,1331421200,7140,7140,7140,7140,0
20241007,121300,1331421200,7140,7100,7140,7100,15
20241007,121200,1331314660,7100,7100,7100,7100,0
20241007,121100,1331314660,7100,7100,7100,7100,50
20241007,121000,1330959660,7100,7100,7100,7100,2
20241007,120900,1330945460,7100,7100,7100,7100,100
20241007,120800,1330235460,7100,7100,7100,7100,0
20241007,120700,1330235460,7100,7100,7100,7100,1
20241007,120600,1330228360,7100,7100,7100,7100,0
20241007,120500,1330228360,7100,7100,7100,7100,4
20241007,120400,1330199960,7100,7100,7100,7100,100
20241007,120300,1329489960,7100,7100,7100,7100,0
20241007,120200,1329489960,7100,7100,7100,7100,364
20241007,120100,1326905560,7110,7110,7110,7110,380
20241007,120000,1324203760,7110,7110,7110,7110,0
20241007,115900,1324203760,7110,7110,7110,7110,242
20241007,115800,1322483140,7100,7100,7100,7100,0
20241007,115700,1322483140,7100,7100,7100,7100,0
20241007,115600,1322483140,7100,7100,7100,7100,0
20241007,115500,1322483140,7100,7100,7100,7100,0
20241007,115400,1322483140,7100,7100,7100,7100,1
20241007,115300,1322476040,7100,7100,7100,7100,0
20241007,115200,1322476040,7100,7100,7100,7100,108
20241007,115100,1321709240,7090,7090,7090,7090,82
20241007,115000,1321127860,7100,7100,7100,7100,620
20241007,114900,1316725860,7110,7110,7110,7110,1
20241007,114800,1316718750,7110,7110,7110,7110,425
20241007,114700,1313697000,7130,7110,7130,7110,21
20241007,114600,1313547670,7140,7140,7140,7140,0
20241007,114500,1313547670,7140,7140,7140,7140,5
20241007,114400,1313511970,7100,7100,7100,7100,0
20241007,114300,1313511970,7100,7100,7100,7100,0
20241007,114200,1313511970,7100,7110,7110,7100,12
20241007,114100,1313426760,7100,7110,7110,7100,304
20241007,114000,1311268210,7140,7140,7140,7140,1
20241007,113900,1311261070,7140,7140,7140,7140,1
20241007,113800,1311253930,7140,7140,7140,7140,0
20241007,113700,1311253930,7140,7140,7140,7140,270
20241007,113600,1309326130,7140,7140,7140,7140,6
20241007,113500,1309283290,7130,7130,7130,7130,110
20241007,113400,1308498990,7130,7130,7130,7130,0
20241007,113300,1308498990,7130,7130,7130,7130,130
20241007,113200,1307572090,7100,7100,7100,7100,4
20241007,113100,1307543690,7100,7100,7100,7100,0
20241007,113000,1307543690,7100,7100,7100,7100,101
20241007,112900,1306826590,7100,7100,7100,7100,0
20241007,112800,1306826590,7100,7100,7100,7100,0
20241007,112700,1306826590,7100,7100,7100,7100,3
20241007,112600,1306805290,7090,7090,7090,7090,27
20241007,112500,1306613860,7100,7090,7100,7090,83
20241007,112400,1306025380,7100,7100,7100,7090,433
20241007,112300,1302953070,7140,7140,7140,7140,0
20241007,112200,1302953070,7140,7140,7140,7140,0
20241007,112100,1302953070,7140,7100,7140,7090,119
20241007,112000,1302108320,7100,7100,7100,7100,40
20241007,111900,1301824320,7100,7100,7100,7100,608
20241007,111800,1297507520,7150,7120,7150,7100,30
20241007,111700,1297294200,7160,7130,7160,7110,19
20241007,111600,1297159040,7170,7120,7170,7120,112
20241007,111500,1296361550,7180,7160,7180,7100,1275
20241007,111400,1287285250,7150,7150,7150,7150,0
20241007,111300,1287285250,7150,7150,7150,7150,95
20241007,111200,1286606000,7150,7150,7150,7150,10
20241007,111100,1286534500,7200,7200,7200,7200,0
20241007,111000,1286534500,7200,7200,7200,7200,0
20241007,110900,1286534500,7200,7200,7200,7200,0
20241007,110800,1286534500,7200,7200,7200,7200,0
20241007,110700,1286534500,7200,7170,7200,7150,206
20241007,110600,1285061170,7200,7200,7200,7200,1
20241007,110500,1285053970,7200,7200,7200,7200,80
20241007,110400,1284477970,7220,7220,7220,7220,0
20241007,110300,1284477970,7220,7220,7220,7220,0
20241007,110200,1284477970,7220,7220,7220,7220,0
20241007,110100,1284477970,7220,7220,7220,7220,12
20241007,110000,1284391330,7220,7220,7220,7220,0
20241007,105900,1284391330,7220,7160,7220,7150,241
20241007,105800,1282666390,7160,7210,7210,7160,41
20241007,105700,1282372660,7220,7180,7220,7170,12
20241007,105600,1282286520,7230,7230,7230,7230,96
20241007,105500,1281592440,7230,7230,7230,7230,1
20241007,105400,1281585210,7170,7170,7170,7170,3672
20241007,105300,1255256970,7180,7190,7190,7180,86
20241007,105200,1254639430,7230,7230,7230,7230,0
20241007,105100,1254639430,7230,7190,7230,7190,34
20241007,105000,1254394570,7170,7240,7240,7170,261
20241007,104900,1252517390,7250,7230,7250,7230,362
20241007,104800,1249895770,7240,7210,7240,7210,609
20241007,104700,1245493450,7230,7210,7230,7210,21
20241007,104600,1245341640,7210,7170,7210,7170,598
20241007,104500,1241032020,7190,7190,7190,7170,231
20241007,104400,1239371730,7190,7190,7190,7190,272
20241007,104300,1237416050,7200,7170,7200,7170,107
20241007,104200,1236645830,7170,7190,7190,7170,264
20241007,104100,1234751010,7190,7190,7190,7190,0
20241007,104000,1234751010,7190,7210,7210,7190,349
20241007,103900,1232237300,7210,7210,7210,7210,0
20241007,103800,1232237300,7210,7160,7210,7160,491
20241007,103700,1228702060,7170,7200,7210,7170,144
20241007,103600,1227664400,7200,7160,7200,7160,85
20241007,103500,1227054200,7160,7170,7170,7160,148
20241007,103400,1225993520,7160,7210,7210,7160,85
20241007,103300,1225381420,7210,7160,7210,7140,135
20241007,103200,1224416280,7160,7160,7160,7160,0
20241007,103100,1224416280,7160,7210,7230,7160,53
20241007,103000,1224034780,7210,7170,7210,7150,211
20241007,102900,1222524570,7170,7170,7220,7170,52
20241007,102800,1222151680,7230,7230,7230,7230,14
20241007,102700,1222050460,7220,7180,7220,7180,707
20241007,102600,1216972340,7170,7170,7180,7170,115
20241007,102500,1216146690,7170,7150,7170,7150,537
20241007,102400,1212305670,7160,7140,7160,7070,1881
20241007,102300,1198912550,7160,7160,7160,7110,3049
20241007,102200,1177169440,7160,7200,7200,7150,1586
20241007,102100,1165803270,7200,7200,7220,7190,165
20241007,102000,1164616160,7200,7200,7200,7200,109
20241007,101900,1163831360,7200,7200,7200,7200,149
20241007,101800,1162758560,7200,7200,7200,7200,121
20241007,101700,1161887360,7200,7230,7230,7200,282
20241007,101600,1159853200,7220,7200,7240,7200,883
20241007,101500,1153474820,7200,7250,7250,7200,697
20241007,101400,1148448470,7300,7240,7320,7240,2475
20241007,101300,1130400430,7250,7200,7250,7200,524
20241007,101200,1126610980,7210,7170,7220,7140,2031
20241007,101100,1112025770,7130,7160,7180,7130,147
20241007,101000,1110975850,7160,7140,7170,7130,356
20241007,100900,1108431550,7140,7160,7170,7140,1574
20241007,100800,1097175810,7160,7200,7210,7160,360
20241007,100700,1094597870,7210,7210,7230,7160,1214
20241007,100600,1085868020,7270,7170,7270,7170,896
20241007,100500,1079407010,7170,7260,7270,7160,2844
20241007,100400,1058865960,7260,7220,7300,7220,757
20241007,100300,1053363390,7210,7220,7320,7030,6700
20241007,100200,1005413590,7210,7300,7340,7210,5259
20241007,100100,967147410,7300,7300,7480,7290,9109
20241007,100000,899686950,7300,7540,7600,7210,16485
20241007,095900,776953950,7540,7610,7840,7460,23954
20241007,095800,593681400,7670,7510,7800,7460,55944
20241007,095700,167382620,7390,7390,7390,7390,0
20241007,095600,167382620,7390,7040,7390,7040,9894
20241007,095500,96057510,7020,7020,7020,7020,19
20241007,095400,95924130,7010,7010,7010,7010,5
20241007,095300,95889080,7000,7000,7000,7000,12
20241007,095200,95805080,7000,7000,7000,7000,177
20241007,095100,94566080,7000,7000,7000,7000,1
20241007,095000,94559080,7050,7010,7050,7000,547
20241007,094900,90724850,7010,7020,7020,7010,377
20241007,094800,88080980,7020,7050,7050,7020,373
20241007,094700,85451630,7010,7010,7010,7010,148
20241007,094600,84414150,7060,7060,7060,7060,524
20241007,094500,80714710,7060,7090,7090,7010,19
20241007,094400,80581280,7090,7090,7090,7090,17
20241007,094300,80460750,7090,7090,7090,7090,96
20241007,094200,79780110,7090,7090,7110,6990,492
20241007,094100,76292580,7110,7040,7110,7040,1715
20241007,094000,64166760,7050,6900,7070,6900,2420
20241007,093900,47262720,6900,6900,6900,6900,543
20241007,093800,43516020,6900,6900,6900,6900,0
20241007,093700,43516020,6900,6900,6900,6900,0
20241007,093600,43516020,6900,6910,6910,6900,90
20241007,093500,42894430,6910,6910,6910,6910,1
20241007,093400,42887520,6910,6980,6980,6910,2
20241007,093300,42873630,6910,6910,6910,6910,29
20241007,093200,42673240,6890,6890,6890,6890,2
20241007,093100,42659460,6890,6890,6890,6890,5
20241007,093000,42625010,6990,7000,7000,6990,30
20241007,092900,42415300,6990,6990,6990,6990,35
20241007,092800,42170650,6990,6990,6990,6990,191
20241007,092700,40835560,6990,6990,6990,6980,306
20241007,092600,38696660,6990,6860,6990,6860,445
20241007,092500,35586990,6860,6930,6940,6860,674
20241007,092400,30915370,6940,6940,6940,6940,100
20241007,092300,30221370,6940,6940,6940,6940,199
20241007,092200,28840310,6940,6880,6940,6860,273
20241007,092100,26961990,6890,6890,6890,6890,0
20241007,092000,26961990,6890,6860,6890,6860,350
20241007,091900,24554560,6860,6860,6860,6860,0
20241007,091800,24554560,6860,6830,6860,6830,612
20241007,091700,20361780,6820,6810,6820,6810,205
20241007,091600,18963690,6770,6780,6800,6770,128
20241007,091500,18094580,6760,6760,6760,6760,2
20241007,091400,18081060,6770,6760,6770,6760,2
20241007,091300,18067530,6760,6740,6760,6730,373
20241007,091200,15556410,6790,6790,6790,6790,0
20241007,091100,15556410,6790,6790,6790,6790,0
20241007,091000,15556410,6790,6790,6790,6790,182
20241007,090900,14320630,6790,6750,6790,6750,391
20241007,090800,11680540,6790,6760,6820,6760,26
20241007,090700,11504680,6850,6850,6850,6850,10
20241007,090600,11436180,6850,6850,6850,6850,0
20241007,090500,11436180,6850,6850,6850,6850,30
20241007,090400,11230680,6870,6870,6870,6870,0
20241007,090300,11230680,6870,6850,6870,6850,393
20241007,090200,8534780,6850,6850,6850,6850,0
20241007,090100,8534780,6850,6770,6850,6730,79
20241007,090000,8001630,6870,6720,6870,6720,1189
Reference in New Issue Copy Permalink