ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/299660/min/candle-20241007.csv

752 lines
37 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212900,2799242650,5530,5530,5530,5530,9302
20241007,212800,2799242650,5530,5530,5530,5530,0
20241007,212700,2799242650,5530,5530,5530,5530,0
20241007,212600,2799242650,5530,5530,5530,5530,0
20241007,212500,2799242650,5530,5530,5530,5530,0
20241007,212400,2799242650,5530,5530,5530,5530,0
20241007,212300,2799242650,5530,5530,5530,5530,0
20241007,212200,2799242650,5530,5530,5530,5530,0
20241007,212100,2799242650,5530,5530,5530,5530,0
20241007,212000,2799242650,5530,5530,5530,5530,0
20241007,211900,2799242650,5530,5530,5530,5530,0
20241007,211800,2799242650,5530,5530,5530,5530,0
20241007,211700,2799242650,5530,5530,5530,5530,0
20241007,211600,2799242650,5530,5530,5530,5530,0
20241007,211500,2799242650,5530,5530,5530,5530,0
20241007,211400,2799242650,5530,5530,5530,5530,0
20241007,211300,2799242650,5530,5530,5530,5530,0
20241007,211200,2799242650,5530,5530,5530,5530,0
20241007,211100,2799242650,5530,5530,5530,5530,0
20241007,211000,2799242650,5530,5530,5530,5530,0
20241007,210900,2799242650,5530,5530,5530,5530,0
20241007,210800,2799242650,5530,5530,5530,5530,0
20241007,210700,2799242650,5530,5530,5530,5530,0
20241007,210600,2799242650,5530,5530,5530,5530,0
20241007,210500,2799242650,5530,5530,5530,5530,0
20241007,210400,2799242650,5530,5530,5530,5530,0
20241007,210300,2799242650,5530,5530,5530,5530,0
20241007,210200,2799242650,5530,5530,5530,5530,0
20241007,210100,2799242650,5530,5530,5530,5530,0
20241007,210000,2799242650,5530,5530,5530,5530,0
20241007,205900,2799242650,5530,5530,5530,5530,9302
20241007,205800,2799242650,5530,5530,5530,5530,0
20241007,205700,2799242650,5530,5530,5530,5530,0
20241007,205600,2799242650,5530,5530,5530,5530,0
20241007,205500,2799242650,5530,5530,5530,5530,0
20241007,205400,2799242650,5530,5530,5530,5530,0
20241007,205300,2799242650,5530,5530,5530,5530,0
20241007,205200,2799242650,5530,5530,5530,5530,0
20241007,205100,2799242650,5530,5530,5530,5530,0
20241007,205000,2799242650,5530,5530,5530,5530,0
20241007,204900,2799242650,5530,5530,5530,5530,0
20241007,204800,2799242650,5530,5530,5530,5530,0
20241007,204700,2799242650,5530,5530,5530,5530,0
20241007,204600,2799242650,5530,5530,5530,5530,0
20241007,204500,2799242650,5530,5530,5530,5530,0
20241007,204400,2799242650,5530,5530,5530,5530,0
20241007,204300,2799242650,5530,5530,5530,5530,0
20241007,204200,2799242650,5530,5530,5530,5530,0
20241007,204100,2799242650,5530,5530,5530,5530,0
20241007,204000,2799242650,5530,5530,5530,5530,0
20241007,203900,2799242650,5530,5530,5530,5530,0
20241007,203800,2799242650,5530,5530,5530,5530,0
20241007,203700,2799242650,5530,5530,5530,5530,0
20241007,203600,2799242650,5530,5530,5530,5530,0
20241007,203500,2799242650,5530,5530,5530,5530,0
20241007,203400,2799242650,5530,5530,5530,5530,0
20241007,203300,2799242650,5530,5530,5530,5530,0
20241007,203200,2799242650,5530,5530,5530,5530,0
20241007,203100,2799242650,5530,5530,5530,5530,0
20241007,203000,2799242650,5530,5530,5530,5530,0
20241007,202900,2799242650,5530,5530,5530,5530,9302
20241007,202800,2799242650,5530,5530,5530,5530,0
20241007,202700,2799242650,5530,5530,5530,5530,0
20241007,202600,2799242650,5530,5530,5530,5530,0
20241007,202500,2799242650,5530,5530,5530,5530,0
20241007,202400,2799242650,5530,5530,5530,5530,0
20241007,202300,2799242650,5530,5530,5530,5530,0
20241007,202200,2799242650,5530,5530,5530,5530,0
20241007,202100,2799242650,5530,5530,5530,5530,0
20241007,202000,2799242650,5530,5530,5530,5530,0
20241007,201900,2799242650,5530,5530,5530,5530,0
20241007,201800,2799242650,5530,5530,5530,5530,0
20241007,201700,2799242650,5530,5530,5530,5530,0
20241007,201600,2799242650,5530,5530,5530,5530,0
20241007,201500,2799242650,5530,5530,5530,5530,0
20241007,201400,2799242650,5530,5530,5530,5530,0
20241007,201300,2799242650,5530,5530,5530,5530,0
20241007,201200,2799242650,5530,5530,5530,5530,0
20241007,201100,2799242650,5530,5530,5530,5530,0
20241007,201000,2799242650,5530,5530,5530,5530,0
20241007,200900,2799242650,5530,5530,5530,5530,0
20241007,200800,2799242650,5530,5530,5530,5530,0
20241007,200700,2799242650,5530,5530,5530,5530,0
20241007,200600,2799242650,5530,5530,5530,5530,0
20241007,200500,2799242650,5530,5530,5530,5530,0
20241007,200400,2799242650,5530,5530,5530,5530,0
20241007,200300,2799242650,5530,5530,5530,5530,0
20241007,200200,2799242650,5530,5530,5530,5530,0
20241007,200100,2799242650,5530,5530,5530,5530,0
20241007,200000,2799242650,5530,5530,5530,5530,0
20241007,195900,2799242650,5530,5530,5530,5530,9302
20241007,195800,2799242650,5530,5530,5530,5530,0
20241007,195700,2799242650,5530,5530,5530,5530,0
20241007,195600,2799242650,5530,5530,5530,5530,0
20241007,195500,2799242650,5530,5530,5530,5530,0
20241007,195400,2799242650,5530,5530,5530,5530,0
20241007,195300,2799242650,5530,5530,5530,5530,0
20241007,195200,2799242650,5530,5530,5530,5530,0
20241007,195100,2799242650,5530,5530,5530,5530,0
20241007,195000,2799242650,5530,5530,5530,5530,0
20241007,194900,2799242650,5530,5530,5530,5530,0
20241007,194800,2799242650,5530,5530,5530,5530,0
20241007,194700,2799242650,5530,5530,5530,5530,0
20241007,194600,2799242650,5530,5530,5530,5530,0
20241007,194500,2799242650,5530,5530,5530,5530,0
20241007,194400,2799242650,5530,5530,5530,5530,0
20241007,194300,2799242650,5530,5530,5530,5530,0
20241007,194200,2799242650,5530,5530,5530,5530,0
20241007,194100,2799242650,5530,5530,5530,5530,0
20241007,194000,2799242650,5530,5530,5530,5530,0
20241007,193900,2799242650,5530,5530,5530,5530,0
20241007,193800,2799242650,5530,5530,5530,5530,0
20241007,193700,2799242650,5530,5530,5530,5530,0
20241007,193600,2799242650,5530,5530,5530,5530,0
20241007,193500,2799242650,5530,5530,5530,5530,0
20241007,193400,2799242650,5530,5530,5530,5530,0
20241007,193300,2799242650,5530,5530,5530,5530,0
20241007,193200,2799242650,5530,5530,5530,5530,0
20241007,193100,2799242650,5530,5530,5530,5530,0
20241007,193000,2799242650,5530,5530,5530,5530,0
20241007,192900,2799242650,5530,5530,5530,5530,9302
20241007,192800,2799242650,5530,5530,5530,5530,0
20241007,192700,2799242650,5530,5530,5530,5530,0
20241007,192600,2799242650,5530,5530,5530,5530,0
20241007,192500,2799242650,5530,5530,5530,5530,0
20241007,192400,2799242650,5530,5530,5530,5530,0
20241007,192300,2799242650,5530,5530,5530,5530,0
20241007,192200,2799242650,5530,5530,5530,5530,0
20241007,192100,2799242650,5530,5530,5530,5530,0
20241007,192000,2799242650,5530,5530,5530,5530,0
20241007,191900,2799242650,5530,5530,5530,5530,0
20241007,191800,2799242650,5530,5530,5530,5530,0
20241007,191700,2799242650,5530,5530,5530,5530,0
20241007,191600,2799242650,5530,5530,5530,5530,0
20241007,191500,2799242650,5530,5530,5530,5530,0
20241007,191400,2799242650,5530,5530,5530,5530,0
20241007,191300,2799242650,5530,5530,5530,5530,0
20241007,191200,2799242650,5530,5530,5530,5530,0
20241007,191100,2799242650,5530,5530,5530,5530,0
20241007,191000,2799242650,5530,5530,5530,5530,0
20241007,190900,2799242650,5530,5530,5530,5530,0
20241007,190800,2799242650,5530,5530,5530,5530,0
20241007,190700,2799242650,5530,5530,5530,5530,0
20241007,190600,2799242650,5530,5530,5530,5530,0
20241007,190500,2799242650,5530,5530,5530,5530,0
20241007,190400,2799242650,5530,5530,5530,5530,0
20241007,190300,2799242650,5530,5530,5530,5530,0
20241007,190200,2799242650,5530,5530,5530,5530,0
20241007,190100,2799242650,5530,5530,5530,5530,0
20241007,190000,2799242650,5530,5530,5530,5530,0
20241007,185900,2799242650,5530,5530,5530,5530,9302
20241007,185800,2799242650,5530,5530,5530,5530,0
20241007,185700,2799242650,5530,5530,5530,5530,0
20241007,185600,2799242650,5530,5530,5530,5530,0
20241007,185500,2799242650,5530,5530,5530,5530,0
20241007,185400,2799242650,5530,5530,5530,5530,0
20241007,185300,2799242650,5530,5530,5530,5530,0
20241007,185200,2799242650,5530,5530,5530,5530,0
20241007,185100,2799242650,5530,5530,5530,5530,0
20241007,185000,2799242650,5530,5530,5530,5530,0
20241007,184900,2799242650,5530,5530,5530,5530,0
20241007,184800,2799242650,5530,5530,5530,5530,0
20241007,184700,2799242650,5530,5530,5530,5530,0
20241007,184600,2799242650,5530,5530,5530,5530,0
20241007,184500,2799242650,5530,5530,5530,5530,0
20241007,184400,2799242650,5530,5530,5530,5530,0
20241007,184300,2799242650,5530,5530,5530,5530,0
20241007,184200,2799242650,5530,5530,5530,5530,0
20241007,184100,2799242650,5530,5530,5530,5530,0
20241007,184000,2799242650,5530,5530,5530,5530,0
20241007,183900,2799242650,5530,5530,5530,5530,0
20241007,183800,2799242650,5530,5530,5530,5530,0
20241007,183700,2799242650,5530,5530,5530,5530,0
20241007,183600,2799242650,5530,5530,5530,5530,0
20241007,183500,2799242650,5530,5530,5530,5530,0
20241007,183400,2799242650,5530,5530,5530,5530,0
20241007,183300,2799242650,5530,5530,5530,5530,0
20241007,183200,2799242650,5530,5530,5530,5530,0
20241007,183100,2799242650,5530,5530,5530,5530,0
20241007,183000,2799242650,5530,5530,5530,5530,0
20241007,182900,2799242650,5530,5530,5530,5530,9302
20241007,182800,2799242650,5530,5530,5530,5530,0
20241007,182700,2799242650,5530,5530,5530,5530,0
20241007,182600,2799242650,5530,5530,5530,5530,0
20241007,182500,2799242650,5530,5530,5530,5530,0
20241007,182400,2799242650,5530,5530,5530,5530,0
20241007,182300,2799242650,5530,5530,5530,5530,0
20241007,182200,2799242650,5530,5530,5530,5530,0
20241007,182100,2799242650,5530,5530,5530,5530,0
20241007,182000,2799242650,5530,5530,5530,5530,0
20241007,181900,2799242650,5530,5530,5530,5530,0
20241007,181800,2799242650,5530,5530,5530,5530,0
20241007,181700,2799242650,5530,5530,5530,5530,0
20241007,181600,2799242650,5530,5530,5530,5530,0
20241007,181500,2799242650,5530,5530,5530,5530,0
20241007,181400,2799242650,5530,5530,5530,5530,0
20241007,181300,2799242650,5530,5530,5530,5530,0
20241007,181200,2799242650,5530,5530,5530,5530,0
20241007,181100,2799242650,5530,5530,5530,5530,0
20241007,181000,2799242650,5530,5530,5530,5530,0
20241007,180900,2799242650,5530,5530,5530,5530,0
20241007,180800,2799242650,5530,5530,5530,5530,0
20241007,180700,2799242650,5530,5530,5530,5530,0
20241007,180600,2799242650,5530,5530,5530,5530,0
20241007,180500,2799242650,5530,5530,5530,5530,0
20241007,180400,2799242650,5530,5530,5530,5530,0
20241007,180300,2799242650,5530,5530,5530,5530,0
20241007,180200,2799242650,5530,5530,5530,5530,0
20241007,180100,2799242650,5530,5530,5530,5530,0
20241007,180000,2799242650,5530,5530,5530,5530,0
20241007,175900,2799242650,5530,5530,5530,5530,9302
20241007,175800,2799242650,5530,5530,5530,5530,0
20241007,175700,2799242650,5530,5530,5530,5530,0
20241007,175600,2799242650,5530,5530,5530,5530,0
20241007,175500,2799242650,5530,5530,5530,5530,0
20241007,175400,2799242650,5530,5530,5530,5530,0
20241007,175300,2799242650,5530,5530,5530,5530,0
20241007,175200,2799242650,5530,5530,5530,5530,0
20241007,175100,2799242650,5530,5530,5530,5530,0
20241007,175000,2799242650,5530,5530,5530,5530,0
20241007,174900,2799242650,5530,5530,5530,5530,0
20241007,174800,2799242650,5530,5530,5530,5530,0
20241007,174700,2799242650,5530,5530,5530,5530,0
20241007,174600,2799242650,5530,5530,5530,5530,0
20241007,174500,2799242650,5530,5530,5530,5530,0
20241007,174400,2799242650,5530,5530,5530,5530,0
20241007,174300,2799242650,5530,5530,5530,5530,0
20241007,174200,2799242650,5530,5530,5530,5530,0
20241007,174100,2799242650,5530,5530,5530,5530,0
20241007,174000,2799242650,5530,5530,5530,5530,0
20241007,173900,2799242650,5530,5530,5530,5530,0
20241007,173800,2799242650,5530,5530,5530,5530,0
20241007,173700,2799242650,5530,5530,5530,5530,0
20241007,173600,2799242650,5530,5530,5530,5530,0
20241007,173500,2799242650,5530,5530,5530,5530,0
20241007,173400,2799242650,5530,5530,5530,5530,0
20241007,173300,2799242650,5530,5530,5530,5530,0
20241007,173200,2799242650,5530,5530,5530,5530,0
20241007,173100,2799242650,5530,5530,5530,5530,0
20241007,173000,2799242650,5530,5530,5530,5530,0
20241007,172900,2799242650,5530,5530,5530,5530,9302
20241007,172800,2799242650,5530,5530,5530,5530,0
20241007,172700,2799242650,5530,5530,5530,5530,0
20241007,172600,2799242650,5530,5530,5530,5530,0
20241007,172500,2799242650,5530,5530,5530,5530,0
20241007,172400,2799242650,5530,5530,5530,5530,0
20241007,172300,2799242650,5530,5530,5530,5530,0
20241007,172200,2799242650,5530,5530,5530,5530,0
20241007,172100,2799242650,5530,5530,5530,5530,0
20241007,172000,2799242650,5530,5530,5530,5530,0
20241007,171900,2799242650,5530,5530,5530,5530,0
20241007,171800,2799242650,5530,5530,5530,5530,0
20241007,171700,2799242650,5530,5530,5530,5530,0
20241007,171600,2799242650,5530,5530,5530,5530,0
20241007,171500,2799242650,5530,5530,5530,5530,0
20241007,171400,2799242650,5530,5530,5530,5530,0
20241007,171300,2799242650,5530,5530,5530,5530,0
20241007,171200,2799242650,5530,5530,5530,5530,0
20241007,171100,2799242650,5530,5530,5530,5530,0
20241007,171000,2799242650,5530,5530,5530,5530,0
20241007,170900,2799242650,5530,5530,5530,5530,0
20241007,170800,2799242650,5530,5530,5530,5530,0
20241007,170700,2799242650,5530,5530,5530,5530,0
20241007,170600,2799242650,5530,5530,5530,5530,0
20241007,170500,2799242650,5530,5530,5530,5530,0
20241007,170400,2799242650,5530,5530,5530,5530,0
20241007,170300,2799242650,5530,5530,5530,5530,0
20241007,170200,2799242650,5530,5530,5530,5530,0
20241007,170100,2799242650,5530,5530,5530,5530,0
20241007,170000,2799242650,5530,5530,5530,5530,0
20241007,165900,2799242650,5530,5530,5530,5530,9302
20241007,165800,2799242650,5530,5530,5530,5530,0
20241007,165700,2799242650,5530,5530,5530,5530,0
20241007,165600,2799242650,5530,5530,5530,5530,0
20241007,165500,2799242650,5530,5530,5530,5530,0
20241007,165400,2799242650,5530,5530,5530,5530,0
20241007,165300,2799242650,5530,5530,5530,5530,0
20241007,165200,2799242650,5530,5530,5530,5530,0
20241007,165100,2799242650,5530,5530,5530,5530,0
20241007,165000,2799242650,5530,5530,5530,5530,0
20241007,164900,2799242650,5530,5530,5530,5530,0
20241007,164800,2799242650,5530,5530,5530,5530,0
20241007,164700,2799242650,5530,5530,5530,5530,0
20241007,164600,2799242650,5530,5530,5530,5530,0
20241007,164500,2799242650,5530,5530,5530,5530,0
20241007,164400,2799242650,5530,5530,5530,5530,0
20241007,164300,2799242650,5530,5530,5530,5530,0
20241007,164200,2799242650,5530,5530,5530,5530,0
20241007,164100,2799242650,5530,5530,5530,5530,0
20241007,164000,2799242650,5530,5530,5530,5530,0
20241007,163900,2799242650,5530,5530,5530,5530,0
20241007,163800,2799242650,5530,5530,5530,5530,0
20241007,163700,2799242650,5530,5530,5530,5530,0
20241007,163600,2799242650,5530,5530,5530,5530,0
20241007,163500,2799242650,5530,5530,5530,5530,0
20241007,163400,2799242650,5530,5530,5530,5530,0
20241007,163300,2799242650,5530,5530,5530,5530,0
20241007,163200,2799242650,5530,5530,5530,5530,0
20241007,163100,2799242650,5530,5530,5530,5530,0
20241007,163000,2799242650,5530,5530,5530,5530,0
20241007,162900,2799242650,5530,5530,5530,5530,9302
20241007,162800,2799242650,5530,5530,5530,5530,0
20241007,162700,2799242650,5530,5530,5530,5530,0
20241007,162600,2799242650,5530,5530,5530,5530,0
20241007,162500,2799242650,5530,5530,5530,5530,0
20241007,162400,2799242650,5530,5530,5530,5530,0
20241007,162300,2799242650,5530,5530,5530,5530,0
20241007,162200,2799242650,5530,5530,5530,5530,0
20241007,162100,2799242650,5530,5530,5530,5530,0
20241007,162000,2799242650,5530,5530,5530,5530,0
20241007,161900,2799242650,5530,5530,5530,5530,0
20241007,161800,2799242650,5530,5530,5530,5530,0
20241007,161700,2799242650,5530,5530,5530,5530,0
20241007,161600,2799242650,5530,5530,5530,5530,0
20241007,161500,2799242650,5530,5530,5530,5530,0
20241007,161400,2799242650,5530,5530,5530,5530,0
20241007,161300,2799242650,5530,5530,5530,5530,0
20241007,161200,2799242650,5530,5530,5530,5530,0
20241007,161100,2799242650,5530,5530,5530,5530,0
20241007,161000,2799242650,5530,5530,5530,5530,0
20241007,160900,2799242650,5530,5530,5530,5530,0
20241007,160800,2799242650,5530,5530,5530,5530,0
20241007,160700,2799242650,5530,5530,5530,5530,0
20241007,160600,2799242650,5530,5530,5530,5530,0
20241007,160500,2799242650,5530,5530,5530,5530,0
20241007,160400,2799242650,5530,5530,5530,5530,0
20241007,160300,2799242650,5530,5530,5530,5530,0
20241007,160200,2799242650,5530,5530,5530,5530,0
20241007,160100,2799242650,5530,5530,5530,5530,0
20241007,160000,2799242650,5530,5530,5530,5530,0
20241007,155900,2799242650,5530,5530,5530,5530,9302
20241007,155800,2799242650,5530,5530,5530,5530,0
20241007,155700,2799242650,5530,5530,5530,5530,0
20241007,155600,2799242650,5530,5530,5530,5530,0
20241007,155500,2799242650,5530,5530,5530,5530,0
20241007,155400,2799242650,5530,5530,5530,5530,0
20241007,155300,2799242650,5530,5530,5530,5530,0
20241007,155200,2799242650,5530,5530,5530,5530,0
20241007,155100,2799242650,5530,5530,5530,5530,0
20241007,155000,2799242650,5530,5530,5530,5530,0
20241007,154900,2799242650,5530,5530,5530,5530,0
20241007,154800,2799242650,5530,5530,5530,5530,0
20241007,154700,2799242650,5530,5530,5530,5530,0
20241007,154600,2799242650,5530,5530,5530,5530,0
20241007,154500,2799242650,5530,5530,5530,5530,0
20241007,154400,2799242650,5530,5530,5530,5530,0
20241007,154300,2799242650,5530,5530,5530,5530,0
20241007,154200,2799242650,5530,5530,5530,5530,0
20241007,154100,2799242650,5530,5530,5530,5530,0
20241007,154000,2799242650,5530,5530,5530,5530,0
20241007,153900,2799242650,5530,5530,5530,5530,0
20241007,153800,2799242650,5530,5530,5530,5530,0
20241007,153700,2799242650,5530,5530,5530,5530,0
20241007,153600,2799242650,5530,5530,5530,5530,0
20241007,153500,2799242650,5530,5530,5530,5530,0
20241007,153400,2799242650,5530,5530,5530,5530,0
20241007,153300,2799242650,5530,5530,5530,5530,0
20241007,153200,2799242650,5530,5530,5530,5530,0
20241007,153100,2799242650,5530,5530,5530,5530,0
20241007,153000,2799242650,5530,5530,5530,5530,9302
20241007,152900,2747802590,5570,5570,5570,5570,0
20241007,152800,2747802590,5570,5570,5570,5570,0
20241007,152700,2747802590,5570,5570,5570,5570,0
20241007,152600,2747802590,5570,5570,5570,5570,0
20241007,152500,2747802590,5570,5570,5570,5570,0
20241007,152400,2747802590,5570,5570,5570,5570,0
20241007,152300,2747802590,5570,5570,5570,5570,0
20241007,152200,2747802590,5570,5570,5570,5570,0
20241007,152100,2747802590,5570,5570,5570,5570,0
20241007,152000,2747802590,5570,5570,5570,5570,0
20241007,151900,2747802590,5570,5570,5570,5550,5203
20241007,151800,2718908020,5570,5560,5570,5550,4021
20241007,151700,2696574680,5560,5550,5560,5550,648
20241007,151600,2692977720,5550,5540,5550,5520,1495
20241007,151500,2684701820,5540,5540,5550,5540,891
20241007,151400,2679765580,5540,5540,5540,5530,153
20241007,151300,2678918910,5540,5530,5540,5530,2065
20241007,151200,2667492460,5530,5530,5530,5530,477
20241007,151100,2664854650,5530,5540,5540,5530,685
20241007,151000,2661060750,5540,5530,5540,5520,1300
20241007,150900,2653873300,5530,5530,5530,5520,1340
20241007,150800,2646470860,5530,5530,5540,5530,3512
20241007,150700,2627041500,5530,5550,5550,5530,2080
20241007,150600,2615525030,5550,5530,5550,5530,2217
20241007,150500,2603254430,5530,5530,5530,5530,1232
20241007,150400,2596441470,5530,5530,5530,5530,1535
20241007,150300,2587952920,5530,5530,5550,5530,169
20241007,150200,2587018230,5530,5540,5540,5530,297
20241007,150100,2585372900,5540,5540,5550,5540,1892
20241007,150000,2574881430,5540,5550,5550,5540,68
20241007,145900,2574504660,5550,5550,5550,5550,1
20241007,145800,2574499110,5530,5540,5540,5530,1235
20241007,145700,2567667560,5550,5540,5560,5540,1888
20241007,145600,2557207920,5540,5540,5540,5540,588
20241007,145500,2553950400,5540,5540,5540,5540,516
20241007,145400,2551091760,5540,5540,5540,5540,454
20241007,145300,2548576600,5540,5550,5550,5540,3046
20241007,145200,2531681800,5560,5560,5560,5540,1512
20241007,145100,2523305060,5540,5540,5560,5540,1119
20241007,145000,2517085420,5540,5550,5550,5540,3387
20241007,144900,2498318440,5560,5550,5560,5550,651
20241007,144800,2494702980,5560,5550,5560,5550,997
20241007,144700,2489167700,5550,5560,5560,5550,145
20241007,144600,2488361980,5560,5560,5560,5560,146
20241007,144500,2487550220,5570,5570,5570,5570,0
20241007,144400,2487550220,5570,5560,5570,5560,43
20241007,144300,2487310940,5560,5570,5570,5560,703
20241007,144200,2483402050,5560,5560,5560,5560,118
20241007,144100,2482745970,5560,5550,5560,5550,510
20241007,144000,2479914370,5560,5560,5560,5560,8
20241007,143900,2479869890,5560,5560,5560,5560,102
20241007,143800,2479302770,5560,5570,5570,5560,23
20241007,143700,2479174880,5570,5560,5570,5560,547
20241007,143600,2476133550,5550,5550,5560,5550,1063
20241007,143500,2470224080,5550,5560,5560,5550,1243
20241007,143400,2463313710,5570,5550,5570,5550,3143
20241007,143300,2445870000,5550,5570,5570,5550,2129
20241007,143200,2434030120,5570,5580,5580,5570,1719
20241007,143100,2424455280,5570,5580,5580,5570,4
20241007,143000,2424432980,5580,5580,5580,5580,537
20241007,142900,2421436520,5580,5580,5580,5570,762
20241007,142800,2417186360,5580,5580,5580,5580,49
20241007,142700,2416912940,5580,5580,5580,5570,124
20241007,142600,2416221500,5580,5570,5580,5570,706
20241007,142500,2412284030,5570,5570,5570,5570,300
20241007,142400,2410613030,5570,5570,5570,5570,267
20241007,142300,2409125840,5570,5570,5570,5570,8
20241007,142200,2409081280,5570,5570,5570,5570,67
20241007,142100,2408708090,5570,5560,5580,5550,2368
20241007,142000,2395551990,5560,5560,5570,5550,583
20241007,141900,2392315160,5570,5570,5570,5550,9093
20241007,141800,2341785200,5590,5570,5590,5570,504
20241007,141700,2338977840,5570,5580,5580,5570,2741
20241007,141600,2323695920,5580,5580,5580,5580,131
20241007,141500,2322964940,5580,5580,5580,5580,0
20241007,141400,2322964940,5580,5580,5580,5580,390
20241007,141300,2320788740,5580,5590,5590,5580,108
20241007,141200,2320185520,5590,5580,5590,5580,1134
20241007,141100,2313847110,5590,5590,5590,5590,2
20241007,141000,2313835930,5590,5580,5590,5580,55
20241007,140900,2313528540,5580,5580,5580,5580,164
20241007,140800,2312613420,5580,5580,5580,5580,388
20241007,140700,2310448380,5580,5580,5580,5580,1555
20241007,140600,2301771480,5590,5580,5590,5580,191
20241007,140500,2300704040,5580,5590,5590,5580,23
20241007,140400,2300575690,5590,5590,5590,5590,1184
20241007,140300,2293957130,5590,5580,5590,5580,510
20241007,140200,2291108340,5590,5590,5590,5590,6
20241007,140100,2291074800,5590,5590,5590,5590,290
20241007,140000,2289453700,5590,5600,5600,5580,2231
20241007,135900,2276998580,5590,5600,5600,5590,2118
20241007,135800,2265140380,5600,5590,5600,5590,311
20241007,135700,2263401880,5600,5600,5600,5600,5
20241007,135600,2263373880,5600,5590,5600,5590,9
20241007,135500,2263323560,5590,5590,5590,5590,388
20241007,135400,2261154640,5590,5590,5590,5590,267
20241007,135300,2259662110,5590,5580,5590,5580,1500
20241007,135200,2251277310,5590,5590,5590,5590,2
20241007,135100,2251266130,5590,5600,5600,5590,30
20241007,135000,2251098410,5600,5600,5600,5600,12
20241007,134900,2251031210,5600,5590,5600,5590,81
20241007,134800,2250578410,5590,5600,5600,5590,58
20241007,134700,2250253620,5600,5580,5600,5580,19
20241007,134600,2250147580,5580,5580,5580,5580,965
20241007,134500,2244762880,5600,5600,5600,5600,23
20241007,134400,2244634080,5600,5590,5600,5590,214
20241007,134300,2243437810,5590,5570,5590,5570,673
20241007,134200,2239684080,5570,5580,5580,5570,219
20241007,134100,2238463230,5570,5580,5580,5570,697
20241007,134000,2234576950,5590,5590,5590,5590,107
20241007,133900,2233978820,5590,5590,5590,5590,3
20241007,133800,2233962050,5590,5590,5590,5590,672
20241007,133700,2230205570,5580,5590,5600,5580,58
20241007,133600,2229881560,5580,5580,5580,5580,12
20241007,133500,2229814600,5580,5590,5590,5580,2
20241007,133400,2229803430,5590,5580,5590,5580,3380
20241007,133300,2210943010,5580,5580,5580,5580,1
20241007,133200,2210937430,5590,5590,5590,5590,311
20241007,133100,2209198940,5580,5580,5580,5580,0
20241007,133000,2209198940,5580,5580,5590,5580,1706
20241007,132900,2199676130,5580,5580,5580,5580,90
20241007,132800,2199173930,5580,5580,5580,5580,200
20241007,132700,2198057930,5570,5580,5580,5570,504
20241007,132600,2195248240,5580,5580,5580,5580,581
20241007,132500,2192006260,5580,5570,5580,5570,294
20241007,132400,2190368180,5580,5580,5580,5580,20
20241007,132300,2190256580,5580,5560,5580,5560,644
20241007,132200,2186673280,5560,5570,5580,5550,3176
20241007,132100,2169010380,5570,5580,5590,5560,2200
20241007,132000,2156766700,5590,5590,5590,5590,0
20241007,131900,2156766700,5590,5590,5590,5590,153
20241007,131800,2155911430,5590,5570,5590,5570,219
20241007,131700,2154691580,5590,5600,5600,5570,223
20241007,131600,2153444170,5560,5600,5600,5560,3815
20241007,131500,2132163830,5600,5590,5600,5590,54
20241007,131400,2131861960,5600,5600,5600,5600,10
20241007,131300,2131805960,5590,5600,5600,5590,216
20241007,131200,2130596640,5600,5610,5610,5590,7135
20241007,131100,2090574860,5610,5620,5620,5610,93
20241007,131000,2090052300,5620,5610,5620,5610,217
20241007,130900,2088834920,5610,5610,5610,5610,75
20241007,130800,2088414170,5600,5600,5600,5600,614
20241007,130700,2084975770,5600,5600,5610,5600,454
20241007,130600,2082432870,5610,5600,5610,5600,290
20241007,130500,2080808840,5600,5600,5610,5600,578
20241007,130400,2077572030,5600,5610,5610,5600,1807
20241007,130300,2067441040,5620,5620,5620,5620,832
20241007,130200,2062765200,5610,5610,5610,5610,20
20241007,130100,2062653000,5610,5620,5620,5610,947
20241007,130000,2057337430,5620,5620,5620,5620,276
20241007,125900,2055786310,5630,5620,5630,5620,5211
20241007,125800,2026487640,5610,5600,5620,5600,2083
20241007,125700,2014799110,5600,5600,5600,5600,22
20241007,125600,2014675910,5590,5600,5610,5590,360
20241007,125500,2012660390,5600,5600,5610,5600,233
20241007,125400,2011355580,5600,5600,5600,5600,10
20241007,125300,2011299580,5600,5600,5600,5600,695
20241007,125200,2007407580,5600,5600,5600,5600,93
20241007,125100,2006886780,5600,5610,5610,5590,491
20241007,125000,2004136930,5600,5600,5610,5590,1108
20241007,124900,1997931730,5600,5600,5600,5580,618
20241007,124800,1994476310,5590,5590,5590,5590,378
20241007,124700,1992363290,5590,5590,5590,5590,410
20241007,124600,1990071390,5590,5590,5600,5590,701
20241007,124500,1986150790,5590,5580,5590,5580,110
20241007,124400,1985536690,5580,5580,5600,5580,1920
20241007,124300,1974795010,5580,5590,5600,5580,1781
20241007,124200,1964839200,5590,5580,5590,5580,2023
20241007,124100,1953541180,5570,5570,5570,5570,130
20241007,124000,1952817080,5570,5570,5570,5570,2071
20241007,123900,1941281610,5570,5570,5570,5570,289
20241007,123800,1939671880,5550,5560,5560,5550,394
20241007,123700,1937484020,5550,5570,5570,5550,2467
20241007,123600,1923761120,5570,5570,5570,5570,199
20241007,123500,1922652690,5570,5570,5570,5570,812
20241007,123400,1918129850,5580,5580,5580,5580,3
20241007,123300,1918113110,5570,5570,5580,5570,1912
20241007,123200,1907453590,5580,5570,5580,5570,1129
20241007,123100,1901159860,5570,5570,5580,5570,133
20241007,123000,1900418750,5570,5570,5570,5570,493
20241007,122900,1897672740,5580,5580,5580,5580,0
20241007,122800,1897672740,5580,5580,5580,5580,0
20241007,122700,1897672740,5580,5580,5580,5580,0
20241007,122600,1897672740,5580,5570,5580,5570,211
20241007,122500,1896497450,5570,5570,5570,5570,162
20241007,122400,1895595110,5570,5560,5570,5560,332
20241007,122300,1893746620,5560,5560,5560,5560,172
20241007,122200,1892790300,5560,5560,5560,5560,45
20241007,122100,1892540100,5550,5570,5570,5550,5
20241007,122000,1892512330,5570,5550,5570,5550,381
20241007,121900,1890397760,5550,5550,5550,5550,865
20241007,121800,1885597010,5550,5550,5550,5550,0
20241007,121700,1885597010,5550,5570,5570,5550,782
20241007,121600,1881250630,5570,5560,5570,5560,206
20241007,121500,1880105210,5570,5570,5570,5570,0
20241007,121400,1880105210,5570,5570,5570,5570,180
20241007,121300,1879102610,5570,5570,5570,5570,33
20241007,121200,1878918800,5560,5560,5560,5560,237
20241007,121100,1877601080,5560,5560,5560,5560,13
20241007,121000,1877528800,5560,5560,5560,5560,0
20241007,120900,1877528800,5560,5560,5560,5560,3
20241007,120800,1877512120,5550,5580,5580,5550,40
20241007,120700,1877289340,5580,5570,5580,5570,88
20241007,120600,1876798860,5570,5570,5580,5550,98
20241007,120500,1876253150,5580,5590,5590,5580,37
20241007,120400,1876046390,5590,5550,5590,5550,3904
20241007,120300,1854236550,5550,5550,5550,5550,0
20241007,120200,1854236550,5550,5580,5580,5550,26
20241007,120100,1854091950,5550,5560,5560,5550,3
20241007,120000,1854075290,5550,5550,5550,5550,0
20241007,115900,1854075290,5550,5560,5560,5550,3276
20241007,115800,1835877120,5570,5570,5570,5570,1237
20241007,115700,1828987030,5580,5580,5580,5580,328
20241007,115600,1827156790,5580,5580,5590,5580,463
20241007,115500,1824572620,5580,5570,5580,5570,1275
20241007,115400,1817461150,5570,5570,5570,5570,381
20241007,115300,1815338980,5570,5570,5570,5570,0
20241007,115200,1815338980,5570,5560,5570,5560,52
20241007,115100,1815049350,5560,5560,5560,5560,20
20241007,115000,1814938150,5560,5560,5560,5560,115
20241007,114900,1814298750,5550,5550,5550,5550,167
20241007,114800,1813371900,5550,5560,5570,5550,586
20241007,114700,1810113770,5560,5570,5570,5560,268
20241007,114600,1808621020,5570,5570,5570,5570,183
20241007,114500,1807601710,5570,5560,5570,5560,122
20241007,114400,1806922380,5560,5560,5560,5560,473
20241007,114300,1804292500,5560,5560,5560,5560,180
20241007,114200,1803291700,5560,5560,5560,5560,45
20241007,114100,1803041500,5580,5570,5580,5560,1118
20241007,114000,1796809740,5570,5580,5580,5570,2
20241007,113900,1796798590,5570,5580,5580,5570,557
20241007,113800,1793694240,5580,5570,5580,5570,376
20241007,113700,1791597860,5570,5570,5570,5570,158
20241007,113600,1790717800,5570,5570,5570,5570,20
20241007,113500,1790606400,5570,5560,5570,5560,780
20241007,113400,1786269560,5570,5590,5590,5560,237
20241007,113300,1784949570,5590,5590,5590,5590,2110
20241007,113200,1773154670,5590,5590,5590,5590,2483
20241007,113100,1759274700,5590,5590,5590,5590,2574
20241007,113000,1744886040,5590,5560,5590,5560,1241
20241007,112900,1737952070,5560,5560,5580,5560,2935
20241007,112800,1721588890,5560,5560,5560,5560,2
20241007,112700,1721577770,5560,5550,5560,5550,1325
20241007,112600,1714212120,5540,5530,5540,5530,71
20241007,112500,1713819180,5530,5540,5540,5530,203
20241007,112400,1712696210,5550,5550,5560,5550,142
20241007,112300,1711908100,5550,5550,5550,5550,46
20241007,112200,1711652800,5550,5550,5550,5550,1783
20241007,112100,1701757150,5550,5550,5550,5550,400
20241007,112000,1699537150,5550,5550,5560,5550,501
20241007,111900,1696756590,5560,5550,5560,5550,32
20241007,111800,1696578680,5550,5550,5550,5550,1484
20241007,111700,1688342480,5540,5540,5550,5540,179
20241007,111600,1687350810,5550,5550,5550,5550,57
20241007,111500,1687034460,5550,5540,5550,5530,1501
20241007,111400,1678732700,5530,5530,5530,5530,0
20241007,111300,1678732700,5530,5530,5530,5530,0
20241007,111200,1678732700,5530,5570,5570,5530,408
20241007,111100,1676460180,5530,5550,5550,5530,459
20241007,111000,1673918420,5550,5560,5560,5550,100
20241007,110900,1673362960,5550,5550,5550,5550,10
20241007,110800,1673307460,5550,5550,5550,5550,5
20241007,110700,1673279710,5550,5550,5550,5550,250
20241007,110600,1671892210,5570,5570,5570,5570,70
20241007,110500,1671502310,5570,5570,5570,5560,509
20241007,110400,1668667190,5550,5570,5580,5550,1534
20241007,110300,1660129890,5560,5560,5560,5560,240
20241007,110200,1658795490,5570,5530,5570,5530,2822
20241007,110100,1643091840,5530,5530,5530,5530,30
20241007,110000,1642925940,5530,5540,5540,5530,64
20241007,105900,1642571660,5540,5550,5550,5540,15
20241007,105800,1642488460,5550,5550,5550,5550,289
20241007,105700,1640884510,5550,5550,5550,5550,4
20241007,105600,1640862310,5550,5540,5550,5540,856
20241007,105500,1636112060,5540,5560,5560,5540,542
20241007,105400,1633099740,5560,5560,5560,5560,354
20241007,105300,1631131500,5560,5550,5560,5530,1861
20241007,105200,1620786310,5550,5540,5550,5540,1028
20241007,105100,1615081110,5540,5530,5540,5520,1045
20241007,105000,1609292990,5520,5530,5530,5520,12402
20241007,104900,1540776000,5530,5550,5560,5530,804
20241007,104800,1536325000,5550,5550,5550,5550,139
20241007,104700,1535553550,5540,5540,5540,5540,254
20241007,104600,1534146390,5540,5540,5540,5540,964
20241007,104500,1528805830,5540,5560,5560,5540,94
20241007,104400,1528283210,5560,5560,5560,5560,1597
20241007,104300,1519403890,5560,5520,5560,5520,2043
20241007,104200,1508101010,5520,5530,5530,5520,107
20241007,104100,1507510340,5530,5560,5560,5530,1593
20241007,104000,1498700050,5560,5530,5560,5530,1028
20241007,103900,1493010790,5550,5550,5550,5550,100
20241007,103800,1492455790,5550,5550,5550,5550,920
20241007,103700,1487349790,5530,5550,5550,5530,127
20241007,103600,1486646900,5550,5550,5550,5550,1151
20241007,103500,1480258850,5550,5550,5550,5550,20
20241007,103400,1480147850,5550,5560,5560,5550,1593
20241007,103300,1471301080,5560,5550,5560,5550,204
20241007,103200,1470167390,5550,5550,5580,5550,3103
20241007,103100,1452923920,5530,5540,5570,5530,9340
20241007,103000,1401149280,5520,5520,5530,5520,3041
20241007,102900,1384362850,5520,5520,5540,5520,6994
20241007,102800,1345713250,5520,5530,5530,5520,28
20241007,102700,1345558430,5530,5540,5540,5520,390
20241007,102600,1343404310,5540,5530,5550,5520,2290
20241007,102500,1330727580,5520,5520,5520,5520,544
20241007,102400,1327724700,5520,5500,5520,5500,1299
20241007,102300,1320569980,5500,5510,5510,5500,458
20241007,102200,1318050330,5510,5500,5510,5500,53
20241007,102100,1317758450,5500,5500,5500,5500,819
20241007,102000,1313253950,5500,5480,5500,5480,1726
20241007,101900,1303775750,5460,5500,5500,5460,3588
20241007,101800,1284114340,5500,5500,5500,5500,101
20241007,101700,1283558840,5500,5480,5500,5480,1314
20241007,101600,1276336440,5480,5500,5500,5470,712
20241007,101500,1272434390,5500,5510,5510,5480,714
20241007,101400,1268518000,5510,5510,5510,5490,4010
20241007,101300,1246500380,5500,5510,5510,5490,984
20241007,101200,1241088840,5510,5490,5510,5490,876
20241007,101100,1236270850,5490,5500,5500,5490,329
20241007,101000,1234464410,5500,5500,5500,5500,37
20241007,100900,1234260910,5500,5490,5500,5490,659
20241007,100800,1230640980,5490,5490,5490,5490,1268
20241007,100700,1223679660,5490,5490,5490,5480,287
20241007,100600,1222106570,5490,5490,5490,5480,1455
20241007,100500,1214120460,5490,5500,5500,5490,2423
20241007,100400,1200795880,5500,5490,5500,5490,544
20241007,100300,1197804900,5490,5490,5500,5490,156
20241007,100200,1196947560,5500,5500,5500,5500,503
20241007,100100,1194181060,5500,5480,5500,5480,762
20241007,100000,1189998500,5480,5480,5490,5480,504
20241007,095900,1187236480,5470,5480,5490,5470,1006
20241007,095800,1181724500,5480,5480,5480,5480,360
20241007,095700,1179751700,5480,5480,5480,5480,3050
20241007,095600,1163037700,5470,5460,5470,5460,1996
20241007,095500,1152137540,5470,5470,5470,5460,3751
20241007,095400,1131636080,5470,5490,5490,5470,1468
20241007,095300,1123592440,5480,5480,5480,5470,1276
20241007,095200,1116610000,5480,5480,5480,5470,1137
20241007,095100,1110382430,5480,5470,5490,5470,825
20241007,095000,1105867810,5480,5500,5510,5480,1294
20241007,094900,1098753400,5500,5510,5510,5500,486
20241007,094800,1096077600,5510,5510,5510,5510,125
20241007,094700,1095388850,5520,5520,5520,5520,8
20241007,094600,1095344690,5520,5510,5520,5500,2310
20241007,094500,1082621490,5500,5490,5510,5490,374
20241007,094400,1080564510,5490,5490,5500,5490,3310
20241007,094300,1062379690,5490,5480,5490,5480,2079
20241007,094200,1050966010,5480,5470,5480,5460,1683
20241007,094100,1041767980,5460,5460,5470,5450,4342
20241007,094000,1018100730,5460,5490,5490,5460,11691
20241007,093900,954232920,5490,5500,5500,5490,944
20241007,093800,949044540,5490,5470,5490,5470,7206
20241007,093700,909563430,5470,5480,5480,5470,4000
20241007,093600,887674910,5480,5480,5500,5480,363
20241007,093500,885685290,5480,5500,5500,5480,703
20241007,093400,881823710,5500,5480,5500,5480,3186
20241007,093300,864344730,5480,5500,5500,5480,3396
20241007,093200,845718340,5500,5510,5510,5480,792
20241007,093100,841363460,5490,5500,5500,5490,2042
20241007,093000,830148840,5510,5530,5540,5510,1210
20241007,092900,823470540,5530,5530,5540,5500,3137
20241007,092800,806126150,5530,5490,5530,5490,4588
20241007,092700,780877590,5490,5490,5500,5480,1504
20241007,092600,772630090,5490,5480,5490,5480,1340
20241007,092500,765277000,5480,5470,5490,5470,784
20241007,092400,760979880,5470,5480,5500,5470,6012
20241007,092300,728080670,5470,5490,5500,5470,1231
20241007,092200,721335640,5490,5490,5500,5470,4383
20241007,092100,697340360,5490,5490,5490,5470,5125
20241007,092000,669257770,5490,5500,5500,5480,5940
20241007,091900,636666580,5500,5490,5500,5490,3039
20241007,091800,619976840,5500,5520,5530,5500,2948
20241007,091700,603743620,5520,5500,5520,5500,6395
20241007,091600,568559660,5500,5510,5520,5500,6842
20241007,091500,530918500,5510,5530,5530,5510,2722
20241007,091400,515885840,5540,5510,5540,5510,2514
20241007,091300,501984120,5510,5520,5520,5500,971
20241007,091200,496634160,5520,5530,5530,5500,5986
20241007,091100,463678030,5530,5520,5550,5520,607
20241007,091000,460321150,5520,5520,5530,5520,1640
20241007,090900,451268210,5520,5480,5550,5480,5112
20241007,090800,423112900,5480,5500,5510,5480,12751
20241007,090700,353157770,5500,5480,5510,5470,16273
20241007,090600,263845760,5480,5520,5520,5480,4043
20241007,090500,241602780,5520,5510,5520,5480,12037
20241007,090400,175393310,5510,5540,5560,5510,3627
20241007,090300,155355660,5530,5570,5600,5530,4313
20241007,090200,131473040,5530,5530,5530,5500,4861
20241007,090100,104662760,5530,5600,5600,5520,10871
20241007,090000,44392920,5600,5610,5640,5590,7865
Reference in New Issue Copy Permalink