ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/243840/min/candle-20241007.csv

734 lines
36 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
20241007,211100,2711968210,8950,8950,8950,8950,3647
20241007,211000,2711968210,8950,8950,8950,8950,0
20241007,210900,2711968210,8950,8950,8950,8950,0
20241007,210800,2711968210,8950,8950,8950,8950,0
20241007,210700,2711968210,8950,8950,8950,8950,0
20241007,210600,2711968210,8950,8950,8950,8950,0
20241007,210500,2711968210,8950,8950,8950,8950,0
20241007,210400,2711968210,8950,8950,8950,8950,0
20241007,210300,2711968210,8950,8950,8950,8950,0
20241007,210200,2711968210,8950,8950,8950,8950,0
20241007,210100,2711968210,8950,8950,8950,8950,0
20241007,210000,2711968210,8950,8950,8950,8950,0
20241007,205900,2711968210,8950,8950,8950,8950,0
20241007,205800,2711968210,8950,8950,8950,8950,0
20241007,205700,2711968210,8950,8950,8950,8950,0
20241007,205600,2711968210,8950,8950,8950,8950,0
20241007,205500,2711968210,8950,8950,8950,8950,0
20241007,205400,2711968210,8950,8950,8950,8950,0
20241007,205300,2711968210,8950,8950,8950,8950,0
20241007,205200,2711968210,8950,8950,8950,8950,0
20241007,205100,2711968210,8950,8950,8950,8950,0
20241007,205000,2711968210,8950,8950,8950,8950,0
20241007,204900,2711968210,8950,8950,8950,8950,0
20241007,204800,2711968210,8950,8950,8950,8950,0
20241007,204700,2711968210,8950,8950,8950,8950,0
20241007,204600,2711968210,8950,8950,8950,8950,0
20241007,204500,2711968210,8950,8950,8950,8950,0
20241007,204400,2711968210,8950,8950,8950,8950,0
20241007,204300,2711968210,8950,8950,8950,8950,0
20241007,204200,2711968210,8950,8950,8950,8950,0
20241007,204100,2711968210,8950,8950,8950,8950,3647
20241007,204000,2711968210,8950,8950,8950,8950,0
20241007,203900,2711968210,8950,8950,8950,8950,0
20241007,203800,2711968210,8950,8950,8950,8950,0
20241007,203700,2711968210,8950,8950,8950,8950,0
20241007,203600,2711968210,8950,8950,8950,8950,0
20241007,203500,2711968210,8950,8950,8950,8950,0
20241007,203400,2711968210,8950,8950,8950,8950,0
20241007,203300,2711968210,8950,8950,8950,8950,0
20241007,203200,2711968210,8950,8950,8950,8950,0
20241007,203100,2711968210,8950,8950,8950,8950,0
20241007,203000,2711968210,8950,8950,8950,8950,0
20241007,202900,2711968210,8950,8950,8950,8950,0
20241007,202800,2711968210,8950,8950,8950,8950,0
20241007,202700,2711968210,8950,8950,8950,8950,0
20241007,202600,2711968210,8950,8950,8950,8950,0
20241007,202500,2711968210,8950,8950,8950,8950,0
20241007,202400,2711968210,8950,8950,8950,8950,0
20241007,202300,2711968210,8950,8950,8950,8950,0
20241007,202200,2711968210,8950,8950,8950,8950,0
20241007,202100,2711968210,8950,8950,8950,8950,0
20241007,202000,2711968210,8950,8950,8950,8950,0
20241007,201900,2711968210,8950,8950,8950,8950,0
20241007,201800,2711968210,8950,8950,8950,8950,0
20241007,201700,2711968210,8950,8950,8950,8950,0
20241007,201600,2711968210,8950,8950,8950,8950,0
20241007,201500,2711968210,8950,8950,8950,8950,0
20241007,201400,2711968210,8950,8950,8950,8950,0
20241007,201300,2711968210,8950,8950,8950,8950,0
20241007,201200,2711968210,8950,8950,8950,8950,0
20241007,201100,2711968210,8950,8950,8950,8950,3647
20241007,201000,2711968210,8950,8950,8950,8950,0
20241007,200900,2711968210,8950,8950,8950,8950,0
20241007,200800,2711968210,8950,8950,8950,8950,0
20241007,200700,2711968210,8950,8950,8950,8950,0
20241007,200600,2711968210,8950,8950,8950,8950,0
20241007,200500,2711968210,8950,8950,8950,8950,0
20241007,200400,2711968210,8950,8950,8950,8950,0
20241007,200300,2711968210,8950,8950,8950,8950,0
20241007,200200,2711968210,8950,8950,8950,8950,0
20241007,200100,2711968210,8950,8950,8950,8950,0
20241007,200000,2711968210,8950,8950,8950,8950,0
20241007,195900,2711968210,8950,8950,8950,8950,0
20241007,195800,2711968210,8950,8950,8950,8950,0
20241007,195700,2711968210,8950,8950,8950,8950,0
20241007,195600,2711968210,8950,8950,8950,8950,0
20241007,195500,2711968210,8950,8950,8950,8950,0
20241007,195400,2711968210,8950,8950,8950,8950,0
20241007,195300,2711968210,8950,8950,8950,8950,0
20241007,195200,2711968210,8950,8950,8950,8950,0
20241007,195100,2711968210,8950,8950,8950,8950,0
20241007,195000,2711968210,8950,8950,8950,8950,0
20241007,194900,2711968210,8950,8950,8950,8950,0
20241007,194800,2711968210,8950,8950,8950,8950,0
20241007,194700,2711968210,8950,8950,8950,8950,0
20241007,194600,2711968210,8950,8950,8950,8950,0
20241007,194500,2711968210,8950,8950,8950,8950,0
20241007,194400,2711968210,8950,8950,8950,8950,0
20241007,194300,2711968210,8950,8950,8950,8950,0
20241007,194200,2711968210,8950,8950,8950,8950,0
20241007,194100,2711968210,8950,8950,8950,8950,3647
20241007,194000,2711968210,8950,8950,8950,8950,0
20241007,193900,2711968210,8950,8950,8950,8950,0
20241007,193800,2711968210,8950,8950,8950,8950,0
20241007,193700,2711968210,8950,8950,8950,8950,0
20241007,193600,2711968210,8950,8950,8950,8950,0
20241007,193500,2711968210,8950,8950,8950,8950,0
20241007,193400,2711968210,8950,8950,8950,8950,0
20241007,193300,2711968210,8950,8950,8950,8950,0
20241007,193200,2711968210,8950,8950,8950,8950,0
20241007,193100,2711968210,8950,8950,8950,8950,0
20241007,193000,2711968210,8950,8950,8950,8950,0
20241007,192900,2711968210,8950,8950,8950,8950,0
20241007,192800,2711968210,8950,8950,8950,8950,0
20241007,192700,2711968210,8950,8950,8950,8950,0
20241007,192600,2711968210,8950,8950,8950,8950,0
20241007,192500,2711968210,8950,8950,8950,8950,0
20241007,192400,2711968210,8950,8950,8950,8950,0
20241007,192300,2711968210,8950,8950,8950,8950,0
20241007,192200,2711968210,8950,8950,8950,8950,0
20241007,192100,2711968210,8950,8950,8950,8950,0
20241007,192000,2711968210,8950,8950,8950,8950,0
20241007,191900,2711968210,8950,8950,8950,8950,0
20241007,191800,2711968210,8950,8950,8950,8950,0
20241007,191700,2711968210,8950,8950,8950,8950,0
20241007,191600,2711968210,8950,8950,8950,8950,0
20241007,191500,2711968210,8950,8950,8950,8950,0
20241007,191400,2711968210,8950,8950,8950,8950,0
20241007,191300,2711968210,8950,8950,8950,8950,0
20241007,191200,2711968210,8950,8950,8950,8950,0
20241007,191100,2711968210,8950,8950,8950,8950,3647
20241007,191000,2711968210,8950,8950,8950,8950,0
20241007,190900,2711968210,8950,8950,8950,8950,0
20241007,190800,2711968210,8950,8950,8950,8950,0
20241007,190700,2711968210,8950,8950,8950,8950,0
20241007,190600,2711968210,8950,8950,8950,8950,0
20241007,190500,2711968210,8950,8950,8950,8950,0
20241007,190400,2711968210,8950,8950,8950,8950,0
20241007,190300,2711968210,8950,8950,8950,8950,0
20241007,190200,2711968210,8950,8950,8950,8950,0
20241007,190100,2711968210,8950,8950,8950,8950,0
20241007,190000,2711968210,8950,8950,8950,8950,0
20241007,185900,2711968210,8950,8950,8950,8950,0
20241007,185800,2711968210,8950,8950,8950,8950,0
20241007,185700,2711968210,8950,8950,8950,8950,0
20241007,185600,2711968210,8950,8950,8950,8950,0
20241007,185500,2711968210,8950,8950,8950,8950,0
20241007,185400,2711968210,8950,8950,8950,8950,0
20241007,185300,2711968210,8950,8950,8950,8950,0
20241007,185200,2711968210,8950,8950,8950,8950,0
20241007,185100,2711968210,8950,8950,8950,8950,0
20241007,185000,2711968210,8950,8950,8950,8950,0
20241007,184900,2711968210,8950,8950,8950,8950,0
20241007,184800,2711968210,8950,8950,8950,8950,0
20241007,184700,2711968210,8950,8950,8950,8950,0
20241007,184600,2711968210,8950,8950,8950,8950,0
20241007,184500,2711968210,8950,8950,8950,8950,0
20241007,184400,2711968210,8950,8950,8950,8950,0
20241007,184300,2711968210,8950,8950,8950,8950,0
20241007,184200,2711968210,8950,8950,8950,8950,0
20241007,184100,2711968210,8950,8950,8950,8950,3647
20241007,184000,2711968210,8950,8950,8950,8950,0
20241007,183900,2711968210,8950,8950,8950,8950,0
20241007,183800,2711968210,8950,8950,8950,8950,0
20241007,183700,2711968210,8950,8950,8950,8950,0
20241007,183600,2711968210,8950,8950,8950,8950,0
20241007,183500,2711968210,8950,8950,8950,8950,0
20241007,183400,2711968210,8950,8950,8950,8950,0
20241007,183300,2711968210,8950,8950,8950,8950,0
20241007,183200,2711968210,8950,8950,8950,8950,0
20241007,183100,2711968210,8950,8950,8950,8950,0
20241007,183000,2711968210,8950,8950,8950,8950,0
20241007,182900,2711968210,8950,8950,8950,8950,0
20241007,182800,2711968210,8950,8950,8950,8950,0
20241007,182700,2711968210,8950,8950,8950,8950,0
20241007,182600,2711968210,8950,8950,8950,8950,0
20241007,182500,2711968210,8950,8950,8950,8950,0
20241007,182400,2711968210,8950,8950,8950,8950,0
20241007,182300,2711968210,8950,8950,8950,8950,0
20241007,182200,2711968210,8950,8950,8950,8950,0
20241007,182100,2711968210,8950,8950,8950,8950,0
20241007,182000,2711968210,8950,8950,8950,8950,0
20241007,181900,2711968210,8950,8950,8950,8950,0
20241007,181800,2711968210,8950,8950,8950,8950,0
20241007,181700,2711968210,8950,8950,8950,8950,0
20241007,181600,2711968210,8950,8950,8950,8950,0
20241007,181500,2711968210,8950,8950,8950,8950,0
20241007,181400,2711968210,8950,8950,8950,8950,0
20241007,181300,2711968210,8950,8950,8950,8950,0
20241007,181200,2711968210,8950,8950,8950,8950,0
20241007,181100,2711968210,8950,8950,8950,8950,3647
20241007,181000,2711968210,8950,8950,8950,8950,0
20241007,180900,2711968210,8950,8950,8950,8950,0
20241007,180800,2711968210,8950,8950,8950,8950,0
20241007,180700,2711968210,8950,8950,8950,8950,0
20241007,180600,2711968210,8950,8950,8950,8950,0
20241007,180500,2711968210,8950,8950,8950,8950,0
20241007,180400,2711968210,8950,8950,8950,8950,0
20241007,180300,2711968210,8950,8950,8950,8950,0
20241007,180200,2711968210,8950,8950,8950,8950,0
20241007,180100,2711968210,8950,8950,8950,8950,0
20241007,180000,2711968210,8950,8950,8950,8950,0
20241007,175900,2711968210,8950,8950,8950,8950,0
20241007,175800,2711968210,8950,8950,8950,8950,0
20241007,175700,2711968210,8950,8950,8950,8950,0
20241007,175600,2711968210,8950,8950,8950,8950,0
20241007,175500,2711968210,8950,8950,8950,8950,0
20241007,175400,2711968210,8950,8950,8950,8950,0
20241007,175300,2711968210,8950,8950,8950,8950,0
20241007,175200,2711968210,8950,8950,8950,8950,0
20241007,175100,2711968210,8950,8950,8950,8950,0
20241007,175000,2711968210,8950,8950,8950,8950,0
20241007,174900,2711968210,8950,8950,8950,8950,0
20241007,174800,2711968210,8950,8950,8950,8950,0
20241007,174700,2711968210,8950,8950,8950,8950,0
20241007,174600,2711968210,8950,8950,8950,8950,0
20241007,174500,2711968210,8950,8950,8950,8950,0
20241007,174400,2711968210,8950,8950,8950,8950,0
20241007,174300,2711968210,8950,8950,8950,8950,0
20241007,174200,2711968210,8950,8950,8950,8950,0
20241007,174100,2711968210,8950,8950,8950,8950,3647
20241007,174000,2711968210,8950,8950,8950,8950,0
20241007,173900,2711968210,8950,8950,8950,8950,0
20241007,173800,2711968210,8950,8950,8950,8950,0
20241007,173700,2711968210,8950,8950,8950,8950,0
20241007,173600,2711968210,8950,8950,8950,8950,0
20241007,173500,2711968210,8950,8950,8950,8950,0
20241007,173400,2711968210,8950,8950,8950,8950,0
20241007,173300,2711968210,8950,8950,8950,8950,0
20241007,173200,2711968210,8950,8950,8950,8950,0
20241007,173100,2711968210,8950,8950,8950,8950,0
20241007,173000,2711968210,8950,8950,8950,8950,0
20241007,172900,2711968210,8950,8950,8950,8950,0
20241007,172800,2711968210,8950,8950,8950,8950,0
20241007,172700,2711968210,8950,8950,8950,8950,0
20241007,172600,2711968210,8950,8950,8950,8950,0
20241007,172500,2711968210,8950,8950,8950,8950,0
20241007,172400,2711968210,8950,8950,8950,8950,0
20241007,172300,2711968210,8950,8950,8950,8950,0
20241007,172200,2711968210,8950,8950,8950,8950,0
20241007,172100,2711968210,8950,8950,8950,8950,0
20241007,172000,2711968210,8950,8950,8950,8950,0
20241007,171900,2711968210,8950,8950,8950,8950,0
20241007,171800,2711968210,8950,8950,8950,8950,0
20241007,171700,2711968210,8950,8950,8950,8950,0
20241007,171600,2711968210,8950,8950,8950,8950,0
20241007,171500,2711968210,8950,8950,8950,8950,0
20241007,171400,2711968210,8950,8950,8950,8950,0
20241007,171300,2711968210,8950,8950,8950,8950,0
20241007,171200,2711968210,8950,8950,8950,8950,0
20241007,171100,2711968210,8950,8950,8950,8950,3647
20241007,171000,2711968210,8950,8950,8950,8950,0
20241007,170900,2711968210,8950,8950,8950,8950,0
20241007,170800,2711968210,8950,8950,8950,8950,0
20241007,170700,2711968210,8950,8950,8950,8950,0
20241007,170600,2711968210,8950,8950,8950,8950,0
20241007,170500,2711968210,8950,8950,8950,8950,0
20241007,170400,2711968210,8950,8950,8950,8950,0
20241007,170300,2711968210,8950,8950,8950,8950,0
20241007,170200,2711968210,8950,8950,8950,8950,0
20241007,170100,2711968210,8950,8950,8950,8950,0
20241007,170000,2711968210,8950,8950,8950,8950,0
20241007,165900,2711968210,8950,8950,8950,8950,0
20241007,165800,2711968210,8950,8950,8950,8950,0
20241007,165700,2711968210,8950,8950,8950,8950,0
20241007,165600,2711968210,8950,8950,8950,8950,0
20241007,165500,2711968210,8950,8950,8950,8950,0
20241007,165400,2711968210,8950,8950,8950,8950,0
20241007,165300,2711968210,8950,8950,8950,8950,0
20241007,165200,2711968210,8950,8950,8950,8950,0
20241007,165100,2711968210,8950,8950,8950,8950,0
20241007,165000,2711968210,8950,8950,8950,8950,0
20241007,164900,2711968210,8950,8950,8950,8950,0
20241007,164800,2711968210,8950,8950,8950,8950,0
20241007,164700,2711968210,8950,8950,8950,8950,0
20241007,164600,2711968210,8950,8950,8950,8950,0
20241007,164500,2711968210,8950,8950,8950,8950,0
20241007,164400,2711968210,8950,8950,8950,8950,0
20241007,164300,2711968210,8950,8950,8950,8950,0
20241007,164200,2711968210,8950,8950,8950,8950,0
20241007,164100,2711968210,8950,8950,8950,8950,3647
20241007,164000,2711968210,8950,8950,8950,8950,0
20241007,163900,2711968210,8950,8950,8950,8950,0
20241007,163800,2711968210,8950,8950,8950,8950,0
20241007,163700,2711968210,8950,8950,8950,8950,0
20241007,163600,2711968210,8950,8950,8950,8950,0
20241007,163500,2711968210,8950,8950,8950,8950,0
20241007,163400,2711968210,8950,8950,8950,8950,0
20241007,163300,2711968210,8950,8950,8950,8950,0
20241007,163200,2711968210,8950,8950,8950,8950,0
20241007,163100,2711968210,8950,8950,8950,8950,0
20241007,163000,2711968210,8950,8950,8950,8950,0
20241007,162900,2711968210,8950,8950,8950,8950,0
20241007,162800,2711968210,8950,8950,8950,8950,0
20241007,162700,2711968210,8950,8950,8950,8950,0
20241007,162600,2711968210,8950,8950,8950,8950,0
20241007,162500,2711968210,8950,8950,8950,8950,0
20241007,162400,2711968210,8950,8950,8950,8950,0
20241007,162300,2711968210,8950,8950,8950,8950,0
20241007,162200,2711968210,8950,8950,8950,8950,0
20241007,162100,2711968210,8950,8950,8950,8950,0
20241007,162000,2711968210,8950,8950,8950,8950,0
20241007,161900,2711968210,8950,8950,8950,8950,0
20241007,161800,2711968210,8950,8950,8950,8950,0
20241007,161700,2711968210,8950,8950,8950,8950,0
20241007,161600,2711968210,8950,8950,8950,8950,0
20241007,161500,2711968210,8950,8950,8950,8950,0
20241007,161400,2711968210,8950,8950,8950,8950,0
20241007,161300,2711968210,8950,8950,8950,8950,0
20241007,161200,2711968210,8950,8950,8950,8950,0
20241007,161100,2711968210,8950,8950,8950,8950,3647
20241007,161000,2711968210,8950,8950,8950,8950,0
20241007,160900,2711968210,8950,8950,8950,8950,0
20241007,160800,2711968210,8950,8950,8950,8950,0
20241007,160700,2711968210,8950,8950,8950,8950,0
20241007,160600,2711968210,8950,8950,8950,8950,0
20241007,160500,2711968210,8950,8950,8950,8950,0
20241007,160400,2711968210,8950,8950,8950,8950,0
20241007,160300,2711968210,8950,8950,8950,8950,0
20241007,160200,2711968210,8950,8950,8950,8950,0
20241007,160100,2711968210,8950,8950,8950,8950,0
20241007,160000,2711968210,8950,8950,8950,8950,0
20241007,155900,2711968210,8950,8950,8950,8950,0
20241007,155800,2711968210,8950,8950,8950,8950,0
20241007,155700,2711968210,8950,8950,8950,8950,0
20241007,155600,2711968210,8950,8950,8950,8950,0
20241007,155500,2711968210,8950,8950,8950,8950,0
20241007,155400,2711968210,8950,8950,8950,8950,0
20241007,155300,2711968210,8950,8950,8950,8950,0
20241007,155200,2711968210,8950,8950,8950,8950,0
20241007,155100,2711968210,8950,8950,8950,8950,0
20241007,155000,2711968210,8950,8950,8950,8950,0
20241007,154900,2711968210,8950,8950,8950,8950,0
20241007,154800,2711968210,8950,8950,8950,8950,0
20241007,154700,2711968210,8950,8950,8950,8950,0
20241007,154600,2711968210,8950,8950,8950,8950,0
20241007,154500,2711968210,8950,8950,8950,8950,0
20241007,154400,2711968210,8950,8950,8950,8950,0
20241007,154300,2711968210,8950,8950,8950,8950,0
20241007,154200,2711968210,8950,8950,8950,8950,0
20241007,154100,2711968210,8950,8950,8950,8950,3647
20241007,154000,2711968210,8950,8950,8950,8950,0
20241007,153900,2711968210,8950,8950,8950,8950,0
20241007,153800,2711968210,8950,8950,8950,8950,0
20241007,153700,2711968210,8950,8950,8950,8950,0
20241007,153600,2711968210,8950,8950,8950,8950,0
20241007,153500,2711968210,8950,8950,8950,8950,0
20241007,153400,2711968210,8950,8950,8950,8950,0
20241007,153300,2711968210,8950,8950,8950,8950,0
20241007,153200,2711968210,8950,8950,8950,8950,0
20241007,153100,2711968210,8950,8950,8950,8950,0
20241007,153000,2711968210,8950,8950,8950,8950,3647
20241007,152900,2679327560,8910,8910,8910,8910,0
20241007,152800,2679327560,8910,8910,8910,8910,0
20241007,152700,2679327560,8910,8910,8910,8910,0
20241007,152600,2679327560,8910,8910,8910,8910,0
20241007,152500,2679327560,8910,8910,8910,8910,0
20241007,152400,2679327560,8910,8910,8910,8910,0
20241007,152300,2679327560,8910,8910,8910,8910,0
20241007,152200,2679327560,8910,8910,8910,8910,0
20241007,152100,2679327560,8910,8910,8910,8910,0
20241007,152000,2679327560,8910,8910,8910,8910,0
20241007,151900,2679327560,8910,8920,8930,8890,1588
20241007,151800,2665196300,8900,8930,8930,8890,8843
20241007,151700,2586445120,8930,8940,8940,8930,186
20241007,151600,2584783540,8930,8940,8940,8930,605
20241007,151500,2579377050,8940,8930,8940,8920,2037
20241007,151400,2561180570,8940,8930,8940,8920,259
20241007,151300,2558869940,8920,8940,8940,8920,414
20241007,151200,2555172910,8940,8930,8950,8930,370
20241007,151100,2551866270,8930,8930,8930,8930,223
20241007,151000,2549874880,8950,8930,8950,8930,182
20241007,150900,2548249600,8930,8940,8940,8920,1228
20241007,150800,2537282410,8940,8940,8940,8940,493
20241007,150700,2532874990,8940,8930,8940,8930,746
20241007,150600,2526207660,8930,8930,8930,8930,502
20241007,150500,2521724800,8920,8920,8920,8920,1477
20241007,150400,2508549960,8920,8930,8930,8920,4147
20241007,150300,2471558530,8920,8920,8920,8920,226
20241007,150200,2469542610,8920,8930,8930,8920,511
20241007,150100,2464979480,8930,8930,8930,8930,439
20241007,150000,2461059210,8930,8940,8940,8930,362
20241007,145900,2457825610,8940,8940,8940,8940,81
20241007,145800,2457101470,8940,8940,8940,8940,417
20241007,145700,2453373490,8930,8950,8950,8930,2671
20241007,145600,2429511950,8950,8960,8960,8950,631
20241007,145500,2423863780,8960,8970,8970,8950,1426
20241007,145400,2411088250,8960,8970,8970,8960,2320
20241007,145300,2390282190,8980,8980,8980,8980,11
20241007,145200,2390183410,8980,8980,8980,8980,4
20241007,145100,2390147490,8970,8980,8990,8970,1252
20241007,145000,2378911150,8970,8990,8990,8970,1593
20241007,144900,2364617370,8980,8990,9000,8980,1264
20241007,144800,2353258750,8990,8990,8990,8990,39
20241007,144700,2352908140,9000,9000,9000,9000,0
20241007,144600,2352908140,9000,9000,9010,9000,505
20241007,144500,2348363040,9000,9000,9000,9000,302
20241007,144400,2345645040,8990,8990,8990,8990,245
20241007,144300,2343442490,8990,8980,8990,8970,512
20241007,144200,2338847460,8990,8990,8990,8990,0
20241007,144100,2338847460,8990,8990,8990,8990,4
20241007,144000,2338811500,8990,8990,8990,8970,469
20241007,143900,2334603850,8990,8980,8990,8970,251
20241007,143800,2332349840,8970,8970,8970,8970,468
20241007,143700,2328151880,8970,8970,8970,8970,0
20241007,143600,2328151880,8970,8970,8970,8970,0
20241007,143500,2328151880,8970,8970,8970,8960,524
20241007,143400,2323453810,8970,8970,8970,8970,0
20241007,143300,2323453810,8970,8970,8980,8970,270
20241007,143200,2321031860,8970,8960,8980,8960,722
20241007,143100,2314560120,8970,8970,8970,8970,304
20241007,143000,2311833240,8980,8980,8980,8980,2
20241007,142900,2311815280,8980,8970,8980,8970,745
20241007,142800,2305130200,8980,8960,8980,8960,232
20241007,142700,2303050510,8960,8970,8970,8960,996
20241007,142600,2294117780,8980,8990,8990,8980,324
20241007,142500,2291207660,8990,8990,8990,8990,15
20241007,142400,2291072810,9000,8980,9000,8980,226
20241007,142300,2289043230,8990,9000,9000,8990,8
20241007,142200,2288971290,8980,8990,8990,8980,220
20241007,142100,2286994650,9000,9000,9000,9000,1
20241007,142000,2286985650,9020,9000,9020,9000,253
20241007,141900,2284708250,8990,8990,8990,8990,201
20241007,141800,2282901260,8990,8980,8990,8970,310
20241007,141700,2280119660,8970,8970,8970,8970,190
20241007,141600,2278415360,8980,8990,8990,8980,299
20241007,141500,2275729790,8980,8980,8980,8980,223
20241007,141400,2273727250,8990,8990,8990,8990,108
20241007,141300,2272756330,8980,8980,8980,8980,5
20241007,141200,2272711430,8980,8990,8990,8980,298
20241007,141100,2270034620,8990,8990,8990,8990,72
20241007,141000,2269387340,8990,8990,8990,8980,281
20241007,140900,2266863360,8980,8980,8980,8980,411
20241007,140800,2263172580,8980,8980,8980,8980,0
20241007,140700,2263172580,8980,8960,8980,8960,236
20241007,140600,2261057720,8970,8960,8970,8960,725
20241007,140500,2254561680,8960,8950,8960,8950,15
20241007,140400,2254427420,8940,8940,8940,8940,221
20241007,140300,2252451680,8940,8970,8980,8940,2009
20241007,140200,2234478020,8980,8980,8990,8980,51
20241007,140100,2234019560,8990,8980,8990,8970,581
20241007,140000,2228804390,8970,8970,8970,8970,280
20241007,135900,2226292790,8960,8970,8970,8950,265
20241007,135800,2223919720,8960,8960,8960,8960,130
20241007,135700,2222754920,8950,8950,8950,8950,339
20241007,135600,2219720870,8950,8950,8960,8950,279
20241007,135500,2217223670,8950,8960,8960,8950,210
20241007,135400,2215344070,8960,8950,8960,8950,247
20241007,135300,2213133400,8950,8960,8960,8940,223
20241007,135200,2211137320,8960,8960,8960,8960,24
20241007,135100,2210922280,8960,8950,8960,8950,2
20241007,135000,2210904370,8950,8950,8950,8920,1787
20241007,134900,2194946920,8950,8950,8950,8950,449
20241007,134800,2190928370,8930,8930,8930,8930,181
20241007,134700,2189312040,8930,8950,8950,8920,3170
20241007,134600,2160994380,8970,8950,8970,8950,730
20241007,134500,2154455220,8940,8940,8960,8940,404
20241007,134400,2150843420,8940,8940,8940,8940,435
20241007,134300,2146954520,8940,8940,8940,8940,8
20241007,134200,2146883000,8940,8940,8940,8940,563
20241007,134100,2141849780,8940,8940,8940,8940,80
20241007,134000,2141134580,8940,8940,8940,8940,523
20241007,133900,2136458960,8930,8930,8930,8930,1017
20241007,133800,2127377150,8940,8940,8940,8920,1029
20241007,133700,2118185000,8950,8950,8950,8950,89
20241007,133600,2117388450,8970,8960,8970,8950,1038
20241007,133500,2108090750,8970,8980,8980,8970,1643
20241007,133400,2093351980,8980,8980,8980,8980,1140
20241007,133300,2083114780,8990,8990,9010,8990,398
20241007,133200,2079534900,9010,9010,9010,9010,5431
20241007,133100,2030601590,9010,9020,9020,9010,242
20241007,133000,2028420960,9020,9020,9020,9020,292
20241007,132900,2025787120,9010,9010,9010,9010,119
20241007,132800,2024714930,8990,8990,8990,8990,406
20241007,132700,2021064990,8990,8990,8990,8990,0
20241007,132600,2021064990,8990,9000,9000,8990,345
20241007,132500,2017960440,9000,9000,9000,9000,402
20241007,132400,2014342440,9000,9000,9000,9000,0
20241007,132300,2014342440,9000,9000,9000,9000,494
20241007,132200,2009896440,9000,9000,9000,9000,221
20241007,132100,2007907440,9020,9000,9020,9000,128
20241007,132000,2006755290,9000,8990,9000,8990,223
20241007,131900,2004750500,9000,9000,9000,8980,260
20241007,131800,2002414100,8990,8990,8990,8990,40
20241007,131700,2002054500,9000,8990,9000,8990,1724
20241007,131600,1986554180,8990,8990,8990,8990,134
20241007,131500,1985349520,8990,8990,8990,8990,1
20241007,131400,1985340530,8990,8990,8990,8990,275
20241007,131300,1982868280,9000,9000,9000,9000,143
20241007,131200,1981581280,9000,9000,9000,9000,0
20241007,131100,1981581280,9000,9000,9000,9000,319
20241007,131000,1978710280,9010,9010,9010,9010,22
20241007,130900,1978512060,9010,9010,9020,9010,104
20241007,130800,1977575010,8990,9000,9000,8990,831
20241007,130700,1970098220,9000,9000,9000,9000,185
20241007,130600,1968433220,9000,9000,9000,9000,217
20241007,130500,1966480220,9000,9000,9000,9000,0
20241007,130400,1966480220,9000,9000,9000,9000,182
20241007,130300,1964842220,9000,9000,9000,9000,221
20241007,130200,1962853220,9010,9010,9010,9010,5
20241007,130100,1962808170,9000,9000,9000,9000,231
20241007,130000,1960729170,9000,9000,9000,9000,240
20241007,125900,1958569170,9000,8990,9000,8990,3
20241007,125800,1958542190,8990,9000,9000,8990,355
20241007,125700,1955350240,9000,9020,9020,9000,1466
20241007,125600,1942152250,9020,9020,9020,9020,218
20241007,125500,1940185890,9020,9020,9020,9020,221
20241007,125400,1938192470,9020,9020,9020,9020,0
20241007,125300,1938192470,9020,9020,9020,9020,315
20241007,125200,1935351170,9020,8990,9020,8990,671
20241007,125100,1929314360,8990,8990,8990,8990,3
20241007,125000,1929287390,8990,8990,8990,8990,181
20241007,124900,1927660200,8990,9000,9000,8990,389
20241007,124800,1924162570,9010,9000,9050,9000,1232
20241007,124700,1913044900,9000,9000,9000,9000,400
20241007,124600,1909444900,9000,9000,9040,9000,590
20241007,124500,1904134860,9000,9000,9000,9000,457
20241007,124400,1900021860,9030,8970,9060,8970,1304
20241007,124300,1888304890,8970,8980,8980,8970,153
20241007,124200,1886931330,8970,8970,8970,8970,205
20241007,124100,1885092480,8980,8990,9000,8980,20
20241007,124000,1884912820,9000,8970,9000,8970,916
20241007,123900,1876690550,8970,8960,8970,8960,5
20241007,123800,1876645720,8970,8960,8970,8940,482
20241007,123700,1872331280,8950,8950,8950,8950,3000
20241007,123600,1845481280,8950,8950,8950,8950,0
20241007,123500,1845481280,8950,8970,8970,8950,349
20241007,123400,1842353370,8970,8980,8980,8970,3
20241007,123300,1842326440,8980,8970,8980,8970,30
20241007,123200,1842057140,8970,8980,8980,8970,421
20241007,123100,1838278770,8980,8980,8980,8980,2
20241007,123000,1838260810,8980,8980,8980,8980,221
20241007,122900,1836276230,8990,8990,8990,8990,80
20241007,122800,1835557030,8980,8980,8980,8980,2
20241007,122700,1835539070,8980,8980,8980,8970,378
20241007,122600,1832144810,9000,8980,9000,8980,10
20241007,122500,1832054970,8980,8980,8980,8980,1
20241007,122400,1832045990,8980,8960,8980,8950,957
20241007,122300,1823466960,8970,8960,8970,8960,535
20241007,122200,1818672910,8960,8960,8960,8960,500
20241007,122100,1814192910,8970,8970,8970,8970,274
20241007,122000,1811735130,8980,9000,9000,8980,2275
20241007,121900,1791293820,9000,9000,9000,9000,325
20241007,121800,1788368820,9000,9000,9000,9000,403
20241007,121700,1784741820,9000,9000,9000,9000,0
20241007,121600,1784741820,9000,9010,9020,9000,401
20241007,121500,1781129080,9020,9010,9020,9010,266
20241007,121400,1778731570,9010,9010,9010,9010,0
20241007,121300,1778731570,9010,9020,9020,9010,221
20241007,121200,1776739660,9030,9020,9030,9020,303
20241007,121100,1774006580,9020,9020,9020,9020,123
20241007,121000,1772897120,9020,9020,9020,9020,418
20241007,120900,1769126760,9030,9030,9030,9030,642
20241007,120800,1763329500,9030,9030,9030,9030,200
20241007,120700,1761523500,9040,9060,9060,9040,1080
20241007,120600,1751759650,9060,9050,9060,9050,198
20241007,120500,1749967740,9040,9030,9040,9030,334
20241007,120400,1746951710,9040,9030,9040,9030,132
20241007,120300,1745758440,9030,9040,9040,9030,172
20241007,120200,1744204010,9050,9070,9070,9050,162
20241007,120100,1742737810,9070,9080,9080,9070,824
20241007,120000,1735259180,9060,9040,9060,9040,663
20241007,115900,1729258120,9030,9020,9030,9020,669
20241007,115800,1723220220,9020,9020,9020,9020,100
20241007,115700,1722318220,9020,9020,9020,9020,59
20241007,115600,1721786040,9010,9010,9040,9000,477
20241007,115500,1717484630,9010,9010,9010,9010,42
20241007,115400,1717106210,9010,9010,9010,9010,222
20241007,115300,1715105990,9010,9010,9010,9010,211
20241007,115200,1713204880,9010,9000,9010,8980,1705
20241007,115100,1697861450,8990,8990,8990,8980,2100
20241007,115000,1678984660,8980,8980,8980,8980,30
20241007,114900,1678715260,8970,8970,8970,8970,51
20241007,114800,1678257790,8970,8980,8980,8970,472
20241007,114700,1674023250,8990,8990,8990,8990,13
20241007,114600,1673906380,8980,8970,8980,8970,409
20241007,114500,1670235970,8980,8970,8980,8970,667
20241007,114400,1664249910,8970,8960,8970,8960,29
20241007,114300,1663989970,8960,8960,8960,8960,195
20241007,114200,1662242770,8960,8960,8960,8960,221
20241007,114100,1660262610,8970,8970,8970,8970,101
20241007,114000,1659356640,8970,8970,8970,8970,470
20241007,113900,1655140740,8960,8990,8990,8960,730
20241007,113800,1648595610,8980,8990,8990,8980,50
20241007,113700,1648146260,8990,8990,8990,8990,334
20241007,113600,1645143600,8990,8990,8990,8990,120
20241007,113500,1644064800,8990,8990,8990,8990,0
20241007,113400,1644064800,8990,9000,9000,8990,337
20241007,113300,1641034950,9000,8990,9010,8990,938
20241007,113200,1632594450,8990,8980,8990,8980,100
20241007,113100,1631695460,8970,8970,8970,8970,523
20241007,113000,1627004150,8970,8980,8980,8970,500
20241007,112900,1622517640,8990,8970,8990,8970,140
20241007,112800,1621261580,8970,8980,8980,8970,583
20241007,112700,1616028450,8980,8980,8980,8980,0
20241007,112600,1616028450,8980,8980,8980,8980,698
20241007,112500,1609760410,9000,8980,9000,8980,202
20241007,112400,1607946230,8980,8980,8990,8970,3343
20241007,112300,1577956810,8980,8980,8980,8970,1344
20241007,112200,1565889900,8980,8980,8980,8980,1752
20241007,112100,1550156940,8980,8980,8980,8980,401
20241007,112000,1546555960,8990,8990,9000,8980,579
20241007,111900,1541351490,9000,8990,9000,8990,4
20241007,111800,1541315520,8990,8990,9000,8990,311
20241007,111700,1538519330,8990,9000,9000,8990,177
20241007,111600,1536928080,9000,9000,9000,9000,0
20241007,111500,1536928080,9000,9000,9000,8990,308
20241007,111400,1534158090,9000,9020,9020,9000,510
20241007,111300,1529567200,9010,9000,9010,9000,273
20241007,111200,1527109230,9000,9010,9010,8990,570
20241007,111100,1521979090,9000,9010,9010,9000,492
20241007,111000,1517548070,9000,9000,9000,9000,280
20241007,110900,1515028070,9000,9000,9000,8990,2098
20241007,110800,1496148280,9010,9020,9020,9010,570
20241007,110700,1491012080,9000,9000,9000,9000,100
20241007,110600,1490112080,9000,9030,9030,9000,1129
20241007,110500,1479936110,9030,9030,9030,9020,519
20241007,110400,1475252270,9030,9040,9040,9030,2671
20241007,110300,1451131640,9040,9040,9040,9040,400
20241007,110200,1447515640,9050,9050,9050,9050,25
20241007,110100,1447289390,9050,9050,9050,9050,68
20241007,110000,1446673990,9060,9060,9070,9060,414
20241007,105900,1442923140,9060,9050,9060,9050,371
20241007,105800,1439565580,9040,9040,9040,9040,231
20241007,105700,1437477340,9040,9040,9040,9040,21
20241007,105600,1437287500,9040,9050,9050,9030,1116
20241007,105500,1427200580,9040,9080,9080,9040,970
20241007,105400,1418421180,9080,9080,9080,9080,500
20241007,105300,1413881180,9080,9060,9080,9060,209
20241007,105200,1411986910,9040,9030,9040,9030,436
20241007,105100,1408045990,9030,9060,9060,9030,1471
20241007,105000,1394733720,9060,9070,9070,9050,765
20241007,104900,1387800250,9070,9080,9080,9070,258
20241007,104800,1385459820,9090,9100,9100,9070,1924
20241007,104700,1367970280,9110,9110,9110,9110,90
20241007,104600,1367150380,9110,9110,9110,9110,117
20241007,104500,1366084510,9110,9110,9110,9110,1003
20241007,104400,1356947180,9110,9130,9160,9100,1318
20241007,104300,1344941150,9120,9120,9120,9120,5
20241007,104200,1344895550,9150,9140,9160,9120,3892
20241007,104100,1309352370,9140,9170,9170,9140,702
20241007,104000,1302921690,9170,9170,9170,9170,10
20241007,103900,1302829990,9160,9150,9170,9140,519
20241007,103800,1298081700,9170,9160,9170,9140,25
20241007,103700,1297853010,9150,9160,9170,9150,634
20241007,103600,1292045000,9160,9140,9160,9140,280
20241007,103500,1289483130,9140,9120,9140,9120,81
20241007,103400,1288743570,9120,9100,9120,9100,996
20241007,103300,1279679570,9100,9100,9100,9100,1
20241007,103200,1279670470,9100,9100,9100,9100,0
20241007,103100,1279670470,9100,9100,9100,9100,0
20241007,103000,1279670470,9100,9100,9110,9090,605
20241007,102900,1274167050,9100,9100,9110,9100,1687
20241007,102800,1258809370,9100,9110,9110,9100,375
20241007,102700,1255395140,9110,9110,9110,9110,986
20241007,102600,1246412680,9110,9110,9110,9110,424
20241007,102500,1242550040,9120,9120,9120,9120,803
20241007,102400,1235226680,9130,9120,9130,9120,1268
20241007,102300,1223662170,9130,9130,9130,9130,576
20241007,102200,1218403290,9130,9160,9160,9130,1137
20241007,102100,1208018970,9140,9170,9180,9140,1458
20241007,102000,1194687680,9170,9150,9170,9150,168
20241007,101900,1193150450,9150,9150,9150,9150,812
20241007,101800,1185720650,9140,9140,9140,9140,234
20241007,101700,1183581890,9150,9160,9160,9150,213
20241007,101600,1181630980,9140,9160,9160,9140,410
20241007,101500,1177883150,9140,9140,9150,9140,510
20241007,101400,1173218500,9150,9140,9150,9140,16
20241007,101300,1173072250,9150,9150,9150,9140,46
20241007,101200,1172651550,9150,9180,9180,9150,305
20241007,101100,1169860180,9180,9170,9180,9140,523
20241007,101000,1165075700,9180,9170,9180,9160,119
20241007,100900,1163985390,9170,9170,9180,9170,329
20241007,100800,1160968430,9170,9160,9170,9160,334
20241007,100700,1157907990,9170,9170,9170,9160,52
20241007,100600,1157431160,9170,9170,9170,9170,175
20241007,100500,1155826410,9180,9180,9180,9160,540
20241007,100400,1150879630,9190,9190,9200,9160,334
20241007,100300,1147819680,9200,9160,9200,9160,216
20241007,100200,1145840940,9160,9150,9160,9150,21
20241007,100100,1145648590,9150,9200,9200,9150,4249
20241007,100000,1106679940,9230,9200,9230,9190,305
20241007,095900,1103874270,9190,9230,9230,9190,3183
20241007,095800,1074552560,9230,9230,9230,9230,74
20241007,095700,1073869540,9230,9220,9230,9210,701
20241007,095600,1067411840,9230,9230,9230,9230,18
20241007,095500,1067245700,9220,9210,9220,9210,605
20241007,095400,1061668110,9220,9220,9230,9220,1303
20241007,095300,1049654340,9230,9220,9230,9200,897
20241007,095200,1041384890,9210,9230,9230,9210,240
20241007,095100,1039174130,9240,9230,9240,9230,23
20241007,095000,1038961830,9220,9200,9220,9200,808
20241007,094900,1031518070,9200,9220,9220,9200,171
20241007,094800,1029943230,9210,9210,9210,9210,36
20241007,094700,1029611670,9210,9240,9250,9210,2032
20241007,094600,1010852760,9240,9190,9240,9190,1801
20241007,094500,994264830,9200,9210,9210,9190,1006
20241007,094400,985019590,9200,9200,9200,9200,3050
20241007,094300,956959590,9200,9210,9210,9200,41
20241007,094200,956582120,9210,9210,9210,9210,40
20241007,094100,956213720,9210,9210,9210,9210,187
20241007,094000,954491450,9210,9200,9210,9190,2029
20241007,093900,935828630,9200,9210,9210,9190,1400
20241007,093800,922944390,9210,9220,9220,9200,2492
20241007,093700,899994540,9210,9240,9240,9210,926
20241007,093600,891452730,9240,9260,9270,9230,970
20241007,093500,882475460,9260,9240,9260,9240,593
20241007,093400,876990380,9240,9220,9240,9220,1582
20241007,093300,862391980,9210,9220,9220,9200,1428
20241007,093200,849234010,9230,9230,9240,9220,168
20241007,093100,847683380,9230,9220,9240,9220,937
20241007,093000,839040480,9230,9190,9240,9180,2202
20241007,092900,818762390,9190,9220,9240,9190,1755
20241007,092800,802593070,9220,9190,9220,9190,511
20241007,092700,797893250,9190,9200,9220,9180,2673
20241007,092600,773338900,9200,9270,9270,9200,3955
20241007,092500,736799800,9270,9320,9320,9270,2166
20241007,092400,716676710,9320,9290,9320,9290,1997
20241007,092300,698105640,9290,9290,9290,9270,1780
20241007,092200,681588300,9290,9280,9300,9280,2915
20241007,092100,654514930,9280,9240,9280,9230,1869
20241007,092000,637202250,9250,9180,9280,9180,6578
20241007,091900,576451500,9180,9170,9200,9150,1047
20241007,091800,566859150,9170,9180,9210,9160,1806
20241007,091700,550293670,9180,9200,9220,9180,7387
20241007,091600,482281880,9200,9180,9210,9170,5495
20241007,091500,431767340,9180,9170,9180,9150,2985
20241007,091400,404387410,9170,9130,9170,9120,8703
20241007,091300,324805050,9130,9110,9130,9110,2260
20241007,091200,304186270,9110,9140,9140,9110,4230
20241007,091100,265580410,9130,9070,9130,9060,4754
20241007,091000,222337340,9070,9040,9080,9030,1501
20241007,090900,208729630,9050,9030,9070,9030,2687
20241007,090800,184422060,9030,9020,9060,9020,2868
20241007,090700,158505930,9020,9050,9050,9000,2431
20241007,090600,136547010,9050,8920,9050,8920,4223
20241007,090500,98575060,8920,8920,8920,8920,405
20241007,090400,94962460,8920,8930,8940,8920,1384
20241007,090300,82600430,8930,8970,8970,8930,2001
20241007,090200,64686130,8970,8940,8980,8940,1085
20241007,090100,54970250,8920,8930,8980,8920,2210
20241007,090000,35211530,8930,8940,8950,8900,3939
Reference in New Issue Copy Permalink