ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/228760/min/candle-20241007.csv

729 lines
38 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
20241007,210600,2453321390,16200,16200,16200,16200,2809
20241007,210500,2453321390,16200,16200,16200,16200,0
20241007,210400,2453321390,16200,16200,16200,16200,0
20241007,210300,2453321390,16200,16200,16200,16200,0
20241007,210200,2453321390,16200,16200,16200,16200,0
20241007,210100,2453321390,16200,16200,16200,16200,0
20241007,210000,2453321390,16200,16200,16200,16200,0
20241007,205900,2453321390,16200,16200,16200,16200,0
20241007,205800,2453321390,16200,16200,16200,16200,0
20241007,205700,2453321390,16200,16200,16200,16200,0
20241007,205600,2453321390,16200,16200,16200,16200,0
20241007,205500,2453321390,16200,16200,16200,16200,0
20241007,205400,2453321390,16200,16200,16200,16200,0
20241007,205300,2453321390,16200,16200,16200,16200,0
20241007,205200,2453321390,16200,16200,16200,16200,0
20241007,205100,2453321390,16200,16200,16200,16200,0
20241007,205000,2453321390,16200,16200,16200,16200,0
20241007,204900,2453321390,16200,16200,16200,16200,0
20241007,204800,2453321390,16200,16200,16200,16200,0
20241007,204700,2453321390,16200,16200,16200,16200,0
20241007,204600,2453321390,16200,16200,16200,16200,0
20241007,204500,2453321390,16200,16200,16200,16200,0
20241007,204400,2453321390,16200,16200,16200,16200,0
20241007,204300,2453321390,16200,16200,16200,16200,0
20241007,204200,2453321390,16200,16200,16200,16200,0
20241007,204100,2453321390,16200,16200,16200,16200,0
20241007,204000,2453321390,16200,16200,16200,16200,0
20241007,203900,2453321390,16200,16200,16200,16200,0
20241007,203800,2453321390,16200,16200,16200,16200,0
20241007,203700,2453321390,16200,16200,16200,16200,0
20241007,203600,2453321390,16200,16200,16200,16200,2809
20241007,203500,2453321390,16200,16200,16200,16200,0
20241007,203400,2453321390,16200,16200,16200,16200,0
20241007,203300,2453321390,16200,16200,16200,16200,0
20241007,203200,2453321390,16200,16200,16200,16200,0
20241007,203100,2453321390,16200,16200,16200,16200,0
20241007,203000,2453321390,16200,16200,16200,16200,0
20241007,202900,2453321390,16200,16200,16200,16200,0
20241007,202800,2453321390,16200,16200,16200,16200,0
20241007,202700,2453321390,16200,16200,16200,16200,0
20241007,202600,2453321390,16200,16200,16200,16200,0
20241007,202500,2453321390,16200,16200,16200,16200,0
20241007,202400,2453321390,16200,16200,16200,16200,0
20241007,202300,2453321390,16200,16200,16200,16200,0
20241007,202200,2453321390,16200,16200,16200,16200,0
20241007,202100,2453321390,16200,16200,16200,16200,0
20241007,202000,2453321390,16200,16200,16200,16200,0
20241007,201900,2453321390,16200,16200,16200,16200,0
20241007,201800,2453321390,16200,16200,16200,16200,0
20241007,201700,2453321390,16200,16200,16200,16200,0
20241007,201600,2453321390,16200,16200,16200,16200,0
20241007,201500,2453321390,16200,16200,16200,16200,0
20241007,201400,2453321390,16200,16200,16200,16200,0
20241007,201300,2453321390,16200,16200,16200,16200,0
20241007,201200,2453321390,16200,16200,16200,16200,0
20241007,201100,2453321390,16200,16200,16200,16200,0
20241007,201000,2453321390,16200,16200,16200,16200,0
20241007,200900,2453321390,16200,16200,16200,16200,0
20241007,200800,2453321390,16200,16200,16200,16200,0
20241007,200700,2453321390,16200,16200,16200,16200,0
20241007,200600,2453321390,16200,16200,16200,16200,2809
20241007,200500,2453321390,16200,16200,16200,16200,0
20241007,200400,2453321390,16200,16200,16200,16200,0
20241007,200300,2453321390,16200,16200,16200,16200,0
20241007,200200,2453321390,16200,16200,16200,16200,0
20241007,200100,2453321390,16200,16200,16200,16200,0
20241007,200000,2453321390,16200,16200,16200,16200,0
20241007,195900,2453321390,16200,16200,16200,16200,0
20241007,195800,2453321390,16200,16200,16200,16200,0
20241007,195700,2453321390,16200,16200,16200,16200,0
20241007,195600,2453321390,16200,16200,16200,16200,0
20241007,195500,2453321390,16200,16200,16200,16200,0
20241007,195400,2453321390,16200,16200,16200,16200,0
20241007,195300,2453321390,16200,16200,16200,16200,0
20241007,195200,2453321390,16200,16200,16200,16200,0
20241007,195100,2453321390,16200,16200,16200,16200,0
20241007,195000,2453321390,16200,16200,16200,16200,0
20241007,194900,2453321390,16200,16200,16200,16200,0
20241007,194800,2453321390,16200,16200,16200,16200,0
20241007,194700,2453321390,16200,16200,16200,16200,0
20241007,194600,2453321390,16200,16200,16200,16200,0
20241007,194500,2453321390,16200,16200,16200,16200,0
20241007,194400,2453321390,16200,16200,16200,16200,0
20241007,194300,2453321390,16200,16200,16200,16200,0
20241007,194200,2453321390,16200,16200,16200,16200,0
20241007,194100,2453321390,16200,16200,16200,16200,0
20241007,194000,2453321390,16200,16200,16200,16200,0
20241007,193900,2453321390,16200,16200,16200,16200,0
20241007,193800,2453321390,16200,16200,16200,16200,0
20241007,193700,2453321390,16200,16200,16200,16200,0
20241007,193600,2453321390,16200,16200,16200,16200,2809
20241007,193500,2453321390,16200,16200,16200,16200,0
20241007,193400,2453321390,16200,16200,16200,16200,0
20241007,193300,2453321390,16200,16200,16200,16200,0
20241007,193200,2453321390,16200,16200,16200,16200,0
20241007,193100,2453321390,16200,16200,16200,16200,0
20241007,193000,2453321390,16200,16200,16200,16200,0
20241007,192900,2453321390,16200,16200,16200,16200,0
20241007,192800,2453321390,16200,16200,16200,16200,0
20241007,192700,2453321390,16200,16200,16200,16200,0
20241007,192600,2453321390,16200,16200,16200,16200,0
20241007,192500,2453321390,16200,16200,16200,16200,0
20241007,192400,2453321390,16200,16200,16200,16200,0
20241007,192300,2453321390,16200,16200,16200,16200,0
20241007,192200,2453321390,16200,16200,16200,16200,0
20241007,192100,2453321390,16200,16200,16200,16200,0
20241007,192000,2453321390,16200,16200,16200,16200,0
20241007,191900,2453321390,16200,16200,16200,16200,0
20241007,191800,2453321390,16200,16200,16200,16200,0
20241007,191700,2453321390,16200,16200,16200,16200,0
20241007,191600,2453321390,16200,16200,16200,16200,0
20241007,191500,2453321390,16200,16200,16200,16200,0
20241007,191400,2453321390,16200,16200,16200,16200,0
20241007,191300,2453321390,16200,16200,16200,16200,0
20241007,191200,2453321390,16200,16200,16200,16200,0
20241007,191100,2453321390,16200,16200,16200,16200,0
20241007,191000,2453321390,16200,16200,16200,16200,0
20241007,190900,2453321390,16200,16200,16200,16200,0
20241007,190800,2453321390,16200,16200,16200,16200,0
20241007,190700,2453321390,16200,16200,16200,16200,0
20241007,190600,2453321390,16200,16200,16200,16200,2809
20241007,190500,2453321390,16200,16200,16200,16200,0
20241007,190400,2453321390,16200,16200,16200,16200,0
20241007,190300,2453321390,16200,16200,16200,16200,0
20241007,190200,2453321390,16200,16200,16200,16200,0
20241007,190100,2453321390,16200,16200,16200,16200,0
20241007,190000,2453321390,16200,16200,16200,16200,0
20241007,185900,2453321390,16200,16200,16200,16200,0
20241007,185800,2453321390,16200,16200,16200,16200,0
20241007,185700,2453321390,16200,16200,16200,16200,0
20241007,185600,2453321390,16200,16200,16200,16200,0
20241007,185500,2453321390,16200,16200,16200,16200,0
20241007,185400,2453321390,16200,16200,16200,16200,0
20241007,185300,2453321390,16200,16200,16200,16200,0
20241007,185200,2453321390,16200,16200,16200,16200,0
20241007,185100,2453321390,16200,16200,16200,16200,0
20241007,185000,2453321390,16200,16200,16200,16200,0
20241007,184900,2453321390,16200,16200,16200,16200,0
20241007,184800,2453321390,16200,16200,16200,16200,0
20241007,184700,2453321390,16200,16200,16200,16200,0
20241007,184600,2453321390,16200,16200,16200,16200,0
20241007,184500,2453321390,16200,16200,16200,16200,0
20241007,184400,2453321390,16200,16200,16200,16200,0
20241007,184300,2453321390,16200,16200,16200,16200,0
20241007,184200,2453321390,16200,16200,16200,16200,0
20241007,184100,2453321390,16200,16200,16200,16200,0
20241007,184000,2453321390,16200,16200,16200,16200,0
20241007,183900,2453321390,16200,16200,16200,16200,0
20241007,183800,2453321390,16200,16200,16200,16200,0
20241007,183700,2453321390,16200,16200,16200,16200,0
20241007,183600,2453321390,16200,16200,16200,16200,2809
20241007,183500,2453321390,16200,16200,16200,16200,0
20241007,183400,2453321390,16200,16200,16200,16200,0
20241007,183300,2453321390,16200,16200,16200,16200,0
20241007,183200,2453321390,16200,16200,16200,16200,0
20241007,183100,2453321390,16200,16200,16200,16200,0
20241007,183000,2453321390,16200,16200,16200,16200,0
20241007,182900,2453321390,16200,16200,16200,16200,0
20241007,182800,2453321390,16200,16200,16200,16200,0
20241007,182700,2453321390,16200,16200,16200,16200,0
20241007,182600,2453321390,16200,16200,16200,16200,0
20241007,182500,2453321390,16200,16200,16200,16200,0
20241007,182400,2453321390,16200,16200,16200,16200,0
20241007,182300,2453321390,16200,16200,16200,16200,0
20241007,182200,2453321390,16200,16200,16200,16200,0
20241007,182100,2453321390,16200,16200,16200,16200,0
20241007,182000,2453321390,16200,16200,16200,16200,0
20241007,181900,2453321390,16200,16200,16200,16200,0
20241007,181800,2453321390,16200,16200,16200,16200,0
20241007,181700,2453321390,16200,16200,16200,16200,0
20241007,181600,2453321390,16200,16200,16200,16200,0
20241007,181500,2453321390,16200,16200,16200,16200,0
20241007,181400,2453321390,16200,16200,16200,16200,0
20241007,181300,2453321390,16200,16200,16200,16200,0
20241007,181200,2453321390,16200,16200,16200,16200,0
20241007,181100,2453321390,16200,16200,16200,16200,0
20241007,181000,2453321390,16200,16200,16200,16200,0
20241007,180900,2453321390,16200,16200,16200,16200,0
20241007,180800,2453321390,16200,16200,16200,16200,0
20241007,180700,2453321390,16200,16200,16200,16200,0
20241007,180600,2453321390,16200,16200,16200,16200,2809
20241007,180500,2453321390,16200,16200,16200,16200,0
20241007,180400,2453321390,16200,16200,16200,16200,0
20241007,180300,2453321390,16200,16200,16200,16200,0
20241007,180200,2453321390,16200,16200,16200,16200,0
20241007,180100,2453321390,16200,16200,16200,16200,0
20241007,180000,2453321390,16200,16200,16200,16200,0
20241007,175900,2453321390,16200,16200,16200,16200,0
20241007,175800,2453321390,16200,16200,16200,16200,0
20241007,175700,2453321390,16200,16200,16200,16200,0
20241007,175600,2453321390,16200,16200,16200,16200,0
20241007,175500,2453321390,16200,16200,16200,16200,0
20241007,175400,2453321390,16200,16200,16200,16200,0
20241007,175300,2453321390,16200,16200,16200,16200,0
20241007,175200,2453321390,16200,16200,16200,16200,0
20241007,175100,2453321390,16200,16200,16200,16200,0
20241007,175000,2453321390,16200,16200,16200,16200,0
20241007,174900,2453321390,16200,16200,16200,16200,0
20241007,174800,2453321390,16200,16200,16200,16200,0
20241007,174700,2453321390,16200,16200,16200,16200,0
20241007,174600,2453321390,16200,16200,16200,16200,0
20241007,174500,2453321390,16200,16200,16200,16200,0
20241007,174400,2453321390,16200,16200,16200,16200,0
20241007,174300,2453321390,16200,16200,16200,16200,0
20241007,174200,2453321390,16200,16200,16200,16200,0
20241007,174100,2453321390,16200,16200,16200,16200,0
20241007,174000,2453321390,16200,16200,16200,16200,0
20241007,173900,2453321390,16200,16200,16200,16200,0
20241007,173800,2453321390,16200,16200,16200,16200,0
20241007,173700,2453321390,16200,16200,16200,16200,0
20241007,173600,2453321390,16200,16200,16200,16200,2809
20241007,173500,2453321390,16200,16200,16200,16200,0
20241007,173400,2453321390,16200,16200,16200,16200,0
20241007,173300,2453321390,16200,16200,16200,16200,0
20241007,173200,2453321390,16200,16200,16200,16200,0
20241007,173100,2453321390,16200,16200,16200,16200,0
20241007,173000,2453321390,16200,16200,16200,16200,0
20241007,172900,2453321390,16200,16200,16200,16200,0
20241007,172800,2453321390,16200,16200,16200,16200,0
20241007,172700,2453321390,16200,16200,16200,16200,0
20241007,172600,2453321390,16200,16200,16200,16200,0
20241007,172500,2453321390,16200,16200,16200,16200,0
20241007,172400,2453321390,16200,16200,16200,16200,0
20241007,172300,2453321390,16200,16200,16200,16200,0
20241007,172200,2453321390,16200,16200,16200,16200,0
20241007,172100,2453321390,16200,16200,16200,16200,0
20241007,172000,2453321390,16200,16200,16200,16200,0
20241007,171900,2453321390,16200,16200,16200,16200,0
20241007,171800,2453321390,16200,16200,16200,16200,0
20241007,171700,2453321390,16200,16200,16200,16200,0
20241007,171600,2453321390,16200,16200,16200,16200,0
20241007,171500,2453321390,16200,16200,16200,16200,0
20241007,171400,2453321390,16200,16200,16200,16200,0
20241007,171300,2453321390,16200,16200,16200,16200,0
20241007,171200,2453321390,16200,16200,16200,16200,0
20241007,171100,2453321390,16200,16200,16200,16200,0
20241007,171000,2453321390,16200,16200,16200,16200,0
20241007,170900,2453321390,16200,16200,16200,16200,0
20241007,170800,2453321390,16200,16200,16200,16200,0
20241007,170700,2453321390,16200,16200,16200,16200,0
20241007,170600,2453321390,16200,16200,16200,16200,2809
20241007,170500,2453321390,16200,16200,16200,16200,0
20241007,170400,2453321390,16200,16200,16200,16200,0
20241007,170300,2453321390,16200,16200,16200,16200,0
20241007,170200,2453321390,16200,16200,16200,16200,0
20241007,170100,2453321390,16200,16200,16200,16200,0
20241007,170000,2453321390,16200,16200,16200,16200,0
20241007,165900,2453321390,16200,16200,16200,16200,0
20241007,165800,2453321390,16200,16200,16200,16200,0
20241007,165700,2453321390,16200,16200,16200,16200,0
20241007,165600,2453321390,16200,16200,16200,16200,0
20241007,165500,2453321390,16200,16200,16200,16200,0
20241007,165400,2453321390,16200,16200,16200,16200,0
20241007,165300,2453321390,16200,16200,16200,16200,0
20241007,165200,2453321390,16200,16200,16200,16200,0
20241007,165100,2453321390,16200,16200,16200,16200,0
20241007,165000,2453321390,16200,16200,16200,16200,0
20241007,164900,2453321390,16200,16200,16200,16200,0
20241007,164800,2453321390,16200,16200,16200,16200,0
20241007,164700,2453321390,16200,16200,16200,16200,0
20241007,164600,2453321390,16200,16200,16200,16200,0
20241007,164500,2453321390,16200,16200,16200,16200,0
20241007,164400,2453321390,16200,16200,16200,16200,0
20241007,164300,2453321390,16200,16200,16200,16200,0
20241007,164200,2453321390,16200,16200,16200,16200,0
20241007,164100,2453321390,16200,16200,16200,16200,0
20241007,164000,2453321390,16200,16200,16200,16200,0
20241007,163900,2453321390,16200,16200,16200,16200,0
20241007,163800,2453321390,16200,16200,16200,16200,0
20241007,163700,2453321390,16200,16200,16200,16200,0
20241007,163600,2453321390,16200,16200,16200,16200,2809
20241007,163500,2453321390,16200,16200,16200,16200,0
20241007,163400,2453321390,16200,16200,16200,16200,0
20241007,163300,2453321390,16200,16200,16200,16200,0
20241007,163200,2453321390,16200,16200,16200,16200,0
20241007,163100,2453321390,16200,16200,16200,16200,0
20241007,163000,2453321390,16200,16200,16200,16200,0
20241007,162900,2453321390,16200,16200,16200,16200,0
20241007,162800,2453321390,16200,16200,16200,16200,0
20241007,162700,2453321390,16200,16200,16200,16200,0
20241007,162600,2453321390,16200,16200,16200,16200,0
20241007,162500,2453321390,16200,16200,16200,16200,0
20241007,162400,2453321390,16200,16200,16200,16200,0
20241007,162300,2453321390,16200,16200,16200,16200,0
20241007,162200,2453321390,16200,16200,16200,16200,0
20241007,162100,2453321390,16200,16200,16200,16200,0
20241007,162000,2453321390,16200,16200,16200,16200,0
20241007,161900,2453321390,16200,16200,16200,16200,0
20241007,161800,2453321390,16200,16200,16200,16200,0
20241007,161700,2453321390,16200,16200,16200,16200,0
20241007,161600,2453321390,16200,16200,16200,16200,0
20241007,161500,2453321390,16200,16200,16200,16200,0
20241007,161400,2453321390,16200,16200,16200,16200,0
20241007,161300,2453321390,16200,16200,16200,16200,0
20241007,161200,2453321390,16200,16200,16200,16200,0
20241007,161100,2453321390,16200,16200,16200,16200,0
20241007,161000,2453321390,16200,16200,16200,16200,0
20241007,160900,2453321390,16200,16200,16200,16200,0
20241007,160800,2453321390,16200,16200,16200,16200,0
20241007,160700,2453321390,16200,16200,16200,16200,0
20241007,160600,2453321390,16200,16200,16200,16200,2809
20241007,160500,2453321390,16200,16200,16200,16200,0
20241007,160400,2453321390,16200,16200,16200,16200,0
20241007,160300,2453321390,16200,16200,16200,16200,0
20241007,160200,2453321390,16200,16200,16200,16200,0
20241007,160100,2453321390,16200,16200,16200,16200,0
20241007,160000,2453321390,16200,16200,16200,16200,0
20241007,155900,2453321390,16200,16200,16200,16200,0
20241007,155800,2453321390,16200,16200,16200,16200,0
20241007,155700,2453321390,16200,16200,16200,16200,0
20241007,155600,2453321390,16200,16200,16200,16200,0
20241007,155500,2453321390,16200,16200,16200,16200,0
20241007,155400,2453321390,16200,16200,16200,16200,0
20241007,155300,2453321390,16200,16200,16200,16200,0
20241007,155200,2453321390,16200,16200,16200,16200,0
20241007,155100,2453321390,16200,16200,16200,16200,0
20241007,155000,2453321390,16200,16200,16200,16200,0
20241007,154900,2453321390,16200,16200,16200,16200,0
20241007,154800,2453321390,16200,16200,16200,16200,0
20241007,154700,2453321390,16200,16200,16200,16200,0
20241007,154600,2453321390,16200,16200,16200,16200,0
20241007,154500,2453321390,16200,16200,16200,16200,0
20241007,154400,2453321390,16200,16200,16200,16200,0
20241007,154300,2453321390,16200,16200,16200,16200,0
20241007,154200,2453321390,16200,16200,16200,16200,0
20241007,154100,2453321390,16200,16200,16200,16200,0
20241007,154000,2453321390,16200,16200,16200,16200,0
20241007,153900,2453321390,16200,16200,16200,16200,0
20241007,153800,2453321390,16200,16200,16200,16200,0
20241007,153700,2453321390,16200,16200,16200,16200,0
20241007,153600,2453321390,16200,16200,16200,16200,2809
20241007,153500,2453321390,16200,16200,16200,16200,0
20241007,153400,2453321390,16200,16200,16200,16200,0
20241007,153300,2453321390,16200,16200,16200,16200,0
20241007,153200,2453321390,16200,16200,16200,16200,0
20241007,153100,2453321390,16200,16200,16200,16200,0
20241007,153000,2453321390,16200,16200,16200,16200,2809
20241007,152900,2407815590,16220,16220,16220,16220,0
20241007,152800,2407815590,16220,16220,16220,16220,0
20241007,152700,2407815590,16220,16220,16220,16220,0
20241007,152600,2407815590,16220,16220,16220,16220,0
20241007,152500,2407815590,16220,16220,16220,16220,0
20241007,152400,2407815590,16220,16220,16220,16220,0
20241007,152300,2407815590,16220,16220,16220,16220,0
20241007,152200,2407815590,16220,16220,16220,16220,0
20241007,152100,2407815590,16220,16220,16220,16220,0
20241007,152000,2407815590,16220,16220,16220,16220,0
20241007,151900,2407815590,16220,16210,16220,16210,104
20241007,151800,2406129510,16220,16240,16240,16210,259
20241007,151700,2401925940,16240,16240,16240,16240,102
20241007,151600,2400269460,16240,16230,16240,16230,779
20241007,151500,2387623670,16230,16230,16230,16230,31
20241007,151400,2387120540,16230,16230,16230,16230,0
20241007,151300,2387120540,16230,16220,16230,16220,250
20241007,151200,2383065530,16220,16200,16220,16200,201
20241007,151100,2379809290,16200,16190,16200,16190,22
20241007,151000,2379453100,16220,16220,16220,16220,0
20241007,150900,2379453100,16220,16230,16230,16180,76
20241007,150800,2378220330,16230,16200,16230,16180,1182
20241007,150700,2359064140,16180,16180,16190,16180,167
20241007,150600,2356361980,16170,16180,16180,16170,201
20241007,150500,2353111530,16170,16170,16180,16170,324
20241007,150400,2347872440,16180,16180,16180,16170,49
20241007,150300,2347079730,16180,16180,16180,16180,760
20241007,150200,2334782930,16190,16190,16190,16190,200
20241007,150100,2331544930,16190,16180,16190,16180,311
20241007,150000,2326512660,16190,16180,16190,16180,41
20241007,145900,2325849270,16180,16190,16190,16180,31
20241007,145800,2325347390,16190,16190,16190,16190,100
20241007,145700,2323728390,16190,16190,16190,16190,21
20241007,145600,2323388400,16190,16190,16190,16190,0
20241007,145500,2323388400,16190,16190,16190,16180,333
20241007,145400,2317997630,16190,16190,16190,16190,95
20241007,145300,2316459580,16200,16200,16200,16200,142
20241007,145200,2314159180,16200,16200,16200,16200,1010
20241007,145100,2297797180,16190,16190,16190,16190,373
20241007,145000,2291758310,16180,16180,16180,16180,0
20241007,144900,2291758310,16180,16190,16190,16180,306
20241007,144800,2286807180,16190,16190,16190,16190,0
20241007,144700,2286807180,16190,16190,16190,16190,5
20241007,144600,2286726230,16190,16190,16190,16190,125
20241007,144500,2284702480,16190,16190,16190,16190,33
20241007,144400,2284168210,16190,16190,16190,16190,171
20241007,144300,2281399720,16190,16190,16190,16190,64
20241007,144200,2280363560,16190,16200,16200,16190,221
20241007,144100,2276783860,16200,16200,16200,16200,0
20241007,144000,2276783860,16200,16200,16200,16200,0
20241007,143900,2276783860,16200,16200,16200,16200,0
20241007,143800,2276783860,16200,16220,16220,16170,1553
20241007,143700,2251630460,16220,16220,16220,16220,0
20241007,143600,2251630460,16220,16220,16220,16220,12
20241007,143500,2251435820,16230,16230,16230,16230,0
20241007,143400,2251435820,16230,16230,16230,16230,10
20241007,143300,2251273520,16240,16240,16240,16240,78
20241007,143200,2250006800,16230,16230,16230,16230,0
20241007,143100,2250006800,16230,16230,16230,16230,60
20241007,143000,2249033000,16230,16230,16230,16230,0
20241007,142900,2249033000,16230,16220,16230,16220,397
20241007,142800,2242591690,16220,16230,16230,16220,301
20241007,142700,2237706470,16230,16230,16230,16230,5
20241007,142600,2237625320,16220,16220,16220,16220,65
20241007,142500,2236571020,16220,16220,16220,16220,500
20241007,142400,2228461020,16220,16220,16220,16220,0
20241007,142300,2228461020,16220,16220,16220,16220,62
20241007,142200,2227455380,16210,16200,16210,16200,1019
20241007,142100,2210944550,16180,16180,16180,16180,0
20241007,142000,2210944550,16180,16190,16190,16180,80
20241007,141900,2209650040,16200,16200,16200,16200,3
20241007,141800,2209601440,16170,16190,16190,16170,343
20241007,141700,2204054350,16180,16180,16180,16180,15
20241007,141600,2203811650,16170,16170,16170,16170,342
20241007,141500,2198281510,16170,16170,16170,16170,0
20241007,141400,2198281510,16170,16170,16170,16170,10
20241007,141300,2198119810,16170,16180,16180,16170,300
20241007,141200,2193266260,16180,16190,16190,16180,36
20241007,141100,2192683440,16190,16190,16190,16190,270
20241007,141000,2188312140,16200,16210,16210,16200,428
20241007,140900,2181377070,16210,16210,16210,16210,2
20241007,140800,2181344650,16220,16220,16220,16220,0
20241007,140700,2181344650,16220,16220,16220,16210,183
20241007,140600,2178377390,16220,16220,16220,16220,0
20241007,140500,2178377390,16220,16230,16230,16220,151
20241007,140400,2175927750,16240,16240,16240,16240,0
20241007,140300,2175927750,16240,16250,16250,16240,41
20241007,140200,2175261860,16240,16250,16260,16240,85
20241007,140100,2173880840,16260,16260,16260,16260,28
20241007,140000,2173425560,16260,16260,16260,16260,1
20241007,135900,2173409300,16260,16260,16260,16260,4
20241007,135800,2173344260,16260,16260,16260,16260,100
20241007,135700,2171718260,16260,16260,16260,16260,0
20241007,135600,2171718260,16260,16250,16260,16250,638
20241007,135500,2161350750,16240,16210,16240,16210,2579
20241007,135400,2119501260,16200,16200,16200,16200,5
20241007,135300,2119420260,16190,16190,16190,16190,20
20241007,135200,2119096460,16190,16200,16200,16190,10
20241007,135100,2118934540,16200,16200,16200,16200,482
20241007,135000,2111126140,16210,16210,16210,16210,0
20241007,134900,2111126140,16210,16200,16210,16200,808
20241007,134800,2098035940,16200,16200,16200,16200,700
20241007,134700,2086695940,16210,16210,16210,16200,24
20241007,134600,2086307110,16210,16210,16210,16200,235
20241007,134500,2082499760,16200,16200,16200,16200,126
20241007,134400,2080458560,16210,16210,16210,16210,206
20241007,134300,2077119300,16210,16220,16220,16210,45
20241007,134200,2076389760,16220,16220,16220,16220,201
20241007,134100,2073129540,16220,16220,16220,16220,29
20241007,134000,2072659160,16200,16200,16200,16200,1
20241007,133900,2072642960,16220,16220,16220,16220,7
20241007,133800,2072529420,16220,16200,16220,16200,198
20241007,133700,2069321260,16210,16210,16210,16210,162
20241007,133600,2066695240,16210,16200,16210,16200,158
20241007,133500,2064134160,16200,16200,16200,16200,0
20241007,133400,2064134160,16200,16170,16200,16170,2812
20241007,133300,2018609380,16170,16170,16170,16170,68
20241007,133200,2017509820,16160,16160,16160,16160,46
20241007,133100,2016766460,16180,16180,16180,16180,0
20241007,133000,2016766460,16180,16180,16180,16180,0
20241007,132900,2016766460,16180,16180,16180,16180,0
20241007,132800,2016766460,16180,16180,16180,16180,0
20241007,132700,2016766460,16180,16170,16180,16170,580
20241007,132600,2007387160,16160,16150,16160,16150,1133
20241007,132500,1989084210,16150,16150,16150,16150,0
20241007,132400,1989084210,16150,16150,16150,16150,1
20241007,132300,1989068060,16150,16150,16150,16150,28
20241007,132200,1988615860,16150,16150,16150,16150,100
20241007,132100,1987000860,16130,16130,16130,16130,0
20241007,132000,1987000860,16130,16130,16130,16130,5
20241007,131900,1986920210,16150,16140,16150,16130,34
20241007,131800,1986371220,16140,16140,16140,16140,497
20241007,131700,1978349640,16130,16130,16130,16130,0
20241007,131600,1978349640,16130,16130,16130,16130,0
20241007,131500,1978349640,16130,16130,16130,16130,0
20241007,131400,1978349640,16130,16130,16130,16130,0
20241007,131300,1978349640,16130,16130,16130,16130,100
20241007,131200,1976736640,16140,16140,16140,16140,0
20241007,131100,1976736640,16140,16140,16140,16140,60
20241007,131000,1975768240,16140,16140,16140,16140,0
20241007,130900,1975768240,16140,16140,16140,16140,28
20241007,130800,1975316320,16140,16140,16140,16140,31
20241007,130700,1974815980,16120,16120,16120,16120,0
20241007,130600,1974815980,16120,16120,16120,16120,2
20241007,130500,1974783740,16120,16120,16120,16120,495
20241007,130400,1966804340,16100,16100,16100,16100,0
20241007,130300,1966804340,16100,16100,16100,16100,0
20241007,130200,1966804340,16100,16100,16100,16100,0
20241007,130100,1966804340,16100,16100,16100,16100,124
20241007,130000,1964807940,16100,16100,16100,16100,67
20241007,125900,1963729240,16100,16100,16100,16100,0
20241007,125800,1963729240,16100,16100,16100,16100,0
20241007,125700,1963729240,16100,16120,16120,16100,1505
20241007,125600,1939497340,16110,16110,16110,16110,0
20241007,125500,1939497340,16110,16110,16110,16110,0
20241007,125400,1939497340,16110,16110,16110,16110,30
20241007,125300,1939014040,16110,16110,16110,16110,58
20241007,125200,1938079660,16100,16100,16100,16100,50
20241007,125100,1937274660,16100,16100,16100,16100,49
20241007,125000,1936485760,16100,16110,16110,16100,506
20241007,124900,1928334160,16110,16120,16120,16110,394
20241007,124800,1921985240,16110,16110,16110,16110,100
20241007,124700,1920374240,16110,16110,16110,16110,20
20241007,124600,1920052040,16110,16110,16110,16110,0
20241007,124500,1920052040,16110,16110,16110,16110,0
20241007,124400,1920052040,16110,16110,16110,16110,42
20241007,124300,1919375420,16110,16120,16120,16110,1281
20241007,124200,1898736610,16120,16120,16120,16120,24
20241007,124100,1898349730,16120,16130,16130,16120,57
20241007,124000,1897430650,16130,16130,16130,16130,44
20241007,123900,1896720930,16130,16130,16130,16130,115
20241007,123800,1894865980,16130,16130,16130,16130,17
20241007,123700,1894591770,16130,16140,16140,16130,250
20241007,123600,1890558280,16140,16140,16140,16140,28
20241007,123500,1890106360,16150,16150,16150,16150,2
20241007,123400,1890074060,16150,16140,16150,16140,28
20241007,123300,1889622060,16150,16150,16150,16150,15
20241007,123200,1889379810,16150,16150,16150,16150,0
20241007,123100,1889379810,16150,16150,16150,16150,37
20241007,123000,1888782260,16140,16140,16140,16140,0
20241007,122900,1888782260,16140,16140,16140,16140,0
20241007,122800,1888782260,16140,16140,16140,16140,1
20241007,122700,1888766120,16140,16140,16140,16140,30
20241007,122600,1888281920,16140,16140,16140,16140,9
20241007,122500,1888136660,16140,16140,16140,16140,84
20241007,122400,1886780900,16140,16150,16150,16140,132
20241007,122300,1884649170,16180,16180,16180,16180,0
20241007,122200,1884649170,16180,16180,16180,16180,10
20241007,122100,1884487370,16180,16120,16180,16120,2523
20241007,122000,1843740510,16120,16120,16120,16120,0
20241007,121900,1843740510,16120,16120,16120,16120,0
20241007,121800,1843740510,16120,16120,16120,16120,63
20241007,121700,1842724950,16110,16110,16110,16110,29
20241007,121600,1842257760,16120,16120,16120,16120,248
20241007,121500,1838260000,16120,16120,16120,16120,3
20241007,121400,1838211640,16110,16120,16120,16110,101
20241007,121300,1836583530,16120,16120,16120,16120,39
20241007,121200,1835954850,16120,16120,16120,16120,22
20241007,121100,1835600210,16120,16120,16120,16120,1183
20241007,121000,1816530250,16130,16130,16130,16130,0
20241007,120900,1816530250,16130,16130,16130,16130,401
20241007,120800,1810062120,16130,16130,16130,16130,0
20241007,120700,1810062120,16130,16130,16130,16130,32
20241007,120600,1809545960,16130,16130,16130,16130,0
20241007,120500,1809545960,16130,16120,16130,16120,411
20241007,120400,1802916570,16130,16130,16130,16130,0
20241007,120300,1802916570,16130,16130,16130,16120,748
20241007,120200,1790858030,16130,16130,16130,16130,15
20241007,120100,1790616080,16130,16120,16130,16120,75
20241007,120000,1789406830,16130,16120,16130,16120,258
20241007,115900,1785247590,16120,16130,16130,16120,148
20241007,115800,1782860910,16130,16130,16130,16130,411
20241007,115700,1776231480,16130,16120,16130,16120,785
20241007,115600,1763572080,16130,16140,16140,16130,243
20241007,115500,1759652470,16140,16140,16140,16140,110
20241007,115400,1757877070,16140,16140,16140,16140,38
20241007,115300,1757263750,16140,16140,16140,16140,34
20241007,115200,1756714990,16140,16140,16140,16140,0
20241007,115100,1756714990,16140,16140,16140,16140,28
20241007,115000,1756263070,16130,16130,16130,16130,0
20241007,114900,1756263070,16130,16130,16130,16130,100
20241007,114800,1754650070,16130,16140,16140,16130,118
20241007,114700,1752746450,16140,16140,16140,16140,3
20241007,114600,1752698030,16130,16130,16130,16130,0
20241007,114500,1752698030,16130,16130,16130,16130,0
20241007,114400,1752698030,16130,16130,16130,16130,371
20241007,114300,1746713800,16130,16130,16130,16130,20
20241007,114200,1746391200,16130,16130,16130,16130,2
20241007,114100,1746358940,16130,16130,16130,16130,128
20241007,114000,1744294300,16130,16130,16130,16130,36
20241007,113900,1743713620,16130,16130,16130,16130,61
20241007,113800,1742729690,16130,16130,16130,16130,0
20241007,113700,1742729690,16130,16130,16130,16130,0
20241007,113600,1742729690,16130,16130,16130,16130,82
20241007,113500,1741407030,16160,16160,16160,16160,0
20241007,113400,1741407030,16160,16160,16160,16160,5
20241007,113300,1741326230,16160,16120,16160,16120,48
20241007,113200,1740551350,16120,16120,16120,16120,35
20241007,113100,1739987150,16120,16120,16120,16120,0
20241007,113000,1739987150,16120,16120,16120,16120,5
20241007,112900,1739906550,16120,16130,16130,16120,771
20241007,112800,1727471320,16160,16160,16160,16160,100
20241007,112700,1725855320,16160,16160,16160,16160,28
20241007,112600,1725402840,16130,16130,16130,16130,0
20241007,112500,1725402840,16130,16150,16150,16130,652
20241007,112400,1714874500,16130,16130,16130,16130,0
20241007,112300,1714874500,16130,16130,16130,16130,0
20241007,112200,1714874500,16130,16130,16130,16130,694
20241007,112100,1703680280,16140,16140,16140,16140,20
20241007,112000,1703357480,16140,16140,16140,16140,10
20241007,111900,1703196080,16140,16140,16140,16130,194
20241007,111800,1700065920,16140,16140,16140,16140,200
20241007,111700,1696837920,16150,16150,16150,16150,0
20241007,111600,1696837920,16150,16150,16150,16140,254
20241007,111500,1692735830,16150,16150,16150,16150,15
20241007,111400,1692493580,16160,16160,16160,16150,151
20241007,111300,1690053610,16170,16170,16170,16170,5
20241007,111200,1689972760,16170,16160,16170,16160,107
20241007,111100,1688242580,16170,16180,16180,16160,111
20241007,111000,1686447730,16180,16170,16180,16170,612
20241007,110900,1676545690,16170,16170,16170,16170,65
20241007,110800,1675494640,16170,16170,16170,16170,23
20241007,110700,1675122730,16180,16190,16190,16180,805
20241007,110600,1662097190,16190,16190,16190,16190,104
20241007,110500,1660413430,16200,16200,16200,16200,0
20241007,110400,1660413430,16200,16180,16200,16180,1371
20241007,110300,1638209560,16190,16190,16190,16190,0
20241007,110200,1638209560,16190,16180,16190,16180,446
20241007,110100,1630989740,16120,16150,16150,16120,429
20241007,110000,1624068050,16150,16150,16150,16150,92
20241007,105900,1622582250,16150,16150,16150,16150,0
20241007,105800,1622582250,16150,16190,16190,16150,27
20241007,105700,1622145900,16200,16180,16200,16180,834
20241007,105600,1608647220,16180,16150,16180,16150,829
20241007,105500,1595249460,16150,16130,16150,16130,745
20241007,105400,1583223710,16120,16120,16120,16120,248
20241007,105300,1579225950,16120,16120,16120,16120,152
20241007,105200,1576775710,16130,16130,16130,16130,35
20241007,105100,1576211160,16130,16130,16130,16130,310
20241007,105000,1571210860,16130,16130,16130,16130,0
20241007,104900,1571210860,16130,16130,16130,16130,0
20241007,104800,1571210860,16130,16180,16180,16130,1899
20241007,104700,1540569940,16170,16110,16170,16110,4884
20241007,104600,1461776000,16110,16090,16110,16090,1034
20241007,104500,1445136740,16100,16100,16100,16100,862
20241007,104400,1431258540,16100,16100,16100,16100,0
20241007,104300,1431258540,16100,16100,16100,16100,120
20241007,104200,1429326540,16100,16110,16110,16100,1449
20241007,104100,1405991150,16110,16110,16110,16110,100
20241007,104000,1404380150,16110,16120,16120,16100,2696
20241007,103900,1360958470,16120,16130,16130,16120,546
20241007,103800,1352156210,16130,16140,16140,16130,962
20241007,103700,1336636570,16130,16130,16130,16130,0
20241007,103600,1336636570,16130,16130,16130,16130,0
20241007,103500,1336636570,16130,16130,16130,16130,248
20241007,103400,1332636330,16130,16130,16130,16130,128
20241007,103300,1330571690,16150,16160,16170,16150,169
20241007,103200,1327841320,16160,16150,16160,16150,302
20241007,103100,1322963020,16150,16150,16150,16150,0
20241007,103000,1322963020,16150,16150,16150,16150,1
20241007,102900,1322946870,16100,16100,16100,16100,0
20241007,102800,1322946870,16100,16100,16100,16100,15
20241007,102700,1322705370,16100,16130,16130,16100,2088
20241007,102600,1289070190,16130,16130,16130,16130,0
20241007,102500,1289070190,16130,16120,16130,16120,53
20241007,102400,1288215810,16130,16130,16130,16130,155
20241007,102300,1285715660,16160,16160,16160,16160,0
20241007,102200,1285715660,16160,16160,16160,16160,0
20241007,102100,1285715660,16160,16170,16170,16160,230
20241007,102000,1281998720,16190,16200,16210,16180,209
20241007,101900,1278615710,16210,16220,16220,16210,64
20241007,101800,1277578240,16220,16220,16250,16210,372
20241007,101700,1271543390,16240,16240,16240,16240,0
20241007,101600,1271543390,16240,16140,16240,16110,3250
20241007,101500,1218842530,16180,16150,16180,16140,1349
20241007,101400,1197048030,16140,16130,16140,16130,130
20241007,101300,1194951070,16130,16130,16130,16130,198
20241007,101200,1191757330,16130,16130,16130,16130,20
20241007,101100,1191434730,16130,16130,16130,16130,45
20241007,101000,1190708880,16110,16110,16110,16110,25
20241007,100900,1190306130,16100,16100,16100,16100,1102
20241007,100800,1172563930,16110,16130,16130,16110,653
20241007,100700,1162041610,16130,16130,16130,16130,8570
20241007,100600,1023807510,16130,16130,16130,16130,211
20241007,100500,1020404080,16140,16150,16150,16140,1967
20241007,100400,988656660,16150,16130,16150,16130,432
20241007,100300,981681800,16130,16140,16140,16130,380
20241007,100200,975549300,16140,16140,16140,16140,208
20241007,100100,972192180,16140,16110,16140,16110,28
20241007,100000,971741070,16120,16130,16130,16120,497
20241007,095900,963729300,16140,16140,16140,16130,7
20241007,095800,963616350,16140,16130,16140,16130,165
20241007,095700,960954390,16130,16130,16130,16130,46
20241007,095600,960212410,16140,16150,16150,16140,1229
20241007,095500,940373490,16150,16140,16150,16140,503
20241007,095400,932253800,16130,16130,16130,16120,340
20241007,095300,926770000,16120,16120,16120,16120,305
20241007,095200,921853400,16120,16100,16120,16100,511
20241007,095100,913622080,16100,16150,16150,16100,1184
20241007,095000,894553480,16150,16150,16150,16150,4
20241007,094900,894488880,16150,16150,16150,16100,270
20241007,094800,890128530,16160,16180,16180,16160,617
20241007,094700,880156450,16180,16230,16230,16180,5312
20241007,094600,794032240,16230,16260,16270,16230,629
20241007,094500,783807400,16260,16230,16260,16230,1487
20241007,094400,759658990,16230,16230,16230,16230,701
20241007,094300,748281760,16240,16240,16240,16240,711
20241007,094200,736735120,16240,16240,16240,16230,163
20241007,094100,734088860,16240,16300,16300,16240,2526
20241007,094000,692989940,16300,16300,16300,16300,127
20241007,093900,690919840,16300,16300,16300,16300,2
20241007,093800,690887240,16300,16320,16320,16300,32
20241007,093700,690365620,16220,16260,16260,16220,509
20241007,093600,682108560,16260,16310,16310,16260,253
20241007,093500,677993380,16310,16310,16310,16310,100
20241007,093400,676362380,16310,16310,16310,16310,0
20241007,093300,676362380,16310,16320,16330,16310,229
20241007,093200,672626190,16330,16370,16370,16330,308
20241007,093100,667594870,16370,16350,16370,16350,851
20241007,093000,653677770,16350,16340,16360,16320,932
20241007,092900,638444130,16340,16270,16340,16270,3655
20241007,092800,578811080,16260,16220,16260,16220,679
20241007,092700,567781620,16210,16220,16220,16210,102
20241007,092600,566128180,16210,16210,16210,16210,100
20241007,092500,564507180,16210,16220,16220,16210,179
20241007,092400,561605320,16210,16210,16210,16210,70
20241007,092300,560470620,16210,16210,16210,16210,140
20241007,092200,558201220,16210,16200,16230,16200,115
20241007,092100,556337120,16230,16260,16260,16230,1176
20241007,092000,537223680,16250,16280,16280,16250,2255
20241007,091900,500547170,16270,16260,16270,16260,66
20241007,091800,499473430,16260,16320,16320,16260,1669
20241007,091700,472267090,16310,16300,16310,16290,850
20241007,091600,458407730,16300,16300,16300,16290,431
20241007,091500,451383320,16290,16250,16320,16250,3051
20241007,091400,401704610,16270,16260,16270,16250,770
20241007,091300,389188030,16260,16280,16280,16260,1295
20241007,091200,368125660,16280,16270,16290,16270,792
20241007,091100,355229020,16250,16280,16290,16250,636
20241007,091000,344886220,16290,16330,16330,16280,2524
20241007,090900,303788910,16310,16310,16330,16310,828
20241007,090800,290282790,16310,16280,16310,16250,1270
20241007,090700,269606140,16250,16250,16280,16250,866
20241007,090600,255531330,16250,16130,16250,16080,3411
20241007,090500,200244940,16070,16120,16130,16070,1525
20241007,090400,175648940,16130,16060,16160,16060,70
20241007,090300,174523040,16040,16040,16040,16040,4270
20241007,090200,106032240,16040,16030,16040,16030,2030
20241007,090100,73471560,16040,16040,16040,15990,1750
20241007,090000,45457360,16040,16040,16040,16040,2834
Reference in New Issue Copy Permalink