ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/304100/min/candle-20241007.csv

753 lines
40 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
20241007,213000,6775380110,17600,17600,17600,17600,4339
20241007,212900,6775380110,17600,17600,17600,17600,0
20241007,212800,6775380110,17600,17600,17600,17600,0
20241007,212700,6775380110,17600,17600,17600,17600,0
20241007,212600,6775380110,17600,17600,17600,17600,0
20241007,212500,6775380110,17600,17600,17600,17600,0
20241007,212400,6775380110,17600,17600,17600,17600,0
20241007,212300,6775380110,17600,17600,17600,17600,0
20241007,212200,6775380110,17600,17600,17600,17600,0
20241007,212100,6775380110,17600,17600,17600,17600,0
20241007,212000,6775380110,17600,17600,17600,17600,0
20241007,211900,6775380110,17600,17600,17600,17600,0
20241007,211800,6775380110,17600,17600,17600,17600,0
20241007,211700,6775380110,17600,17600,17600,17600,0
20241007,211600,6775380110,17600,17600,17600,17600,0
20241007,211500,6775380110,17600,17600,17600,17600,0
20241007,211400,6775380110,17600,17600,17600,17600,0
20241007,211300,6775380110,17600,17600,17600,17600,0
20241007,211200,6775380110,17600,17600,17600,17600,0
20241007,211100,6775380110,17600,17600,17600,17600,0
20241007,211000,6775380110,17600,17600,17600,17600,0
20241007,210900,6775380110,17600,17600,17600,17600,0
20241007,210800,6775380110,17600,17600,17600,17600,0
20241007,210700,6775380110,17600,17600,17600,17600,0
20241007,210600,6775380110,17600,17600,17600,17600,0
20241007,210500,6775380110,17600,17600,17600,17600,0
20241007,210400,6775380110,17600,17600,17600,17600,0
20241007,210300,6775380110,17600,17600,17600,17600,0
20241007,210200,6775380110,17600,17600,17600,17600,0
20241007,210100,6775380110,17600,17600,17600,17600,0
20241007,210000,6775380110,17600,17600,17600,17600,4339
20241007,205900,6775380110,17600,17600,17600,17600,0
20241007,205800,6775380110,17600,17600,17600,17600,0
20241007,205700,6775380110,17600,17600,17600,17600,0
20241007,205600,6775380110,17600,17600,17600,17600,0
20241007,205500,6775380110,17600,17600,17600,17600,0
20241007,205400,6775380110,17600,17600,17600,17600,0
20241007,205300,6775380110,17600,17600,17600,17600,0
20241007,205200,6775380110,17600,17600,17600,17600,0
20241007,205100,6775380110,17600,17600,17600,17600,0
20241007,205000,6775380110,17600,17600,17600,17600,0
20241007,204900,6775380110,17600,17600,17600,17600,0
20241007,204800,6775380110,17600,17600,17600,17600,0
20241007,204700,6775380110,17600,17600,17600,17600,0
20241007,204600,6775380110,17600,17600,17600,17600,0
20241007,204500,6775380110,17600,17600,17600,17600,0
20241007,204400,6775380110,17600,17600,17600,17600,0
20241007,204300,6775380110,17600,17600,17600,17600,0
20241007,204200,6775380110,17600,17600,17600,17600,0
20241007,204100,6775380110,17600,17600,17600,17600,0
20241007,204000,6775380110,17600,17600,17600,17600,0
20241007,203900,6775380110,17600,17600,17600,17600,0
20241007,203800,6775380110,17600,17600,17600,17600,0
20241007,203700,6775380110,17600,17600,17600,17600,0
20241007,203600,6775380110,17600,17600,17600,17600,0
20241007,203500,6775380110,17600,17600,17600,17600,0
20241007,203400,6775380110,17600,17600,17600,17600,0
20241007,203300,6775380110,17600,17600,17600,17600,0
20241007,203200,6775380110,17600,17600,17600,17600,0
20241007,203100,6775380110,17600,17600,17600,17600,0
20241007,203000,6775380110,17600,17600,17600,17600,4339
20241007,202900,6775380110,17600,17600,17600,17600,0
20241007,202800,6775380110,17600,17600,17600,17600,0
20241007,202700,6775380110,17600,17600,17600,17600,0
20241007,202600,6775380110,17600,17600,17600,17600,0
20241007,202500,6775380110,17600,17600,17600,17600,0
20241007,202400,6775380110,17600,17600,17600,17600,0
20241007,202300,6775380110,17600,17600,17600,17600,0
20241007,202200,6775380110,17600,17600,17600,17600,0
20241007,202100,6775380110,17600,17600,17600,17600,0
20241007,202000,6775380110,17600,17600,17600,17600,0
20241007,201900,6775380110,17600,17600,17600,17600,0
20241007,201800,6775380110,17600,17600,17600,17600,0
20241007,201700,6775380110,17600,17600,17600,17600,0
20241007,201600,6775380110,17600,17600,17600,17600,0
20241007,201500,6775380110,17600,17600,17600,17600,0
20241007,201400,6775380110,17600,17600,17600,17600,0
20241007,201300,6775380110,17600,17600,17600,17600,0
20241007,201200,6775380110,17600,17600,17600,17600,0
20241007,201100,6775380110,17600,17600,17600,17600,0
20241007,201000,6775380110,17600,17600,17600,17600,0
20241007,200900,6775380110,17600,17600,17600,17600,0
20241007,200800,6775380110,17600,17600,17600,17600,0
20241007,200700,6775380110,17600,17600,17600,17600,0
20241007,200600,6775380110,17600,17600,17600,17600,0
20241007,200500,6775380110,17600,17600,17600,17600,0
20241007,200400,6775380110,17600,17600,17600,17600,0
20241007,200300,6775380110,17600,17600,17600,17600,0
20241007,200200,6775380110,17600,17600,17600,17600,0
20241007,200100,6775380110,17600,17600,17600,17600,0
20241007,200000,6775380110,17600,17600,17600,17600,4339
20241007,195900,6775380110,17600,17600,17600,17600,0
20241007,195800,6775380110,17600,17600,17600,17600,0
20241007,195700,6775380110,17600,17600,17600,17600,0
20241007,195600,6775380110,17600,17600,17600,17600,0
20241007,195500,6775380110,17600,17600,17600,17600,0
20241007,195400,6775380110,17600,17600,17600,17600,0
20241007,195300,6775380110,17600,17600,17600,17600,0
20241007,195200,6775380110,17600,17600,17600,17600,0
20241007,195100,6775380110,17600,17600,17600,17600,0
20241007,195000,6775380110,17600,17600,17600,17600,0
20241007,194900,6775380110,17600,17600,17600,17600,0
20241007,194800,6775380110,17600,17600,17600,17600,0
20241007,194700,6775380110,17600,17600,17600,17600,0
20241007,194600,6775380110,17600,17600,17600,17600,0
20241007,194500,6775380110,17600,17600,17600,17600,0
20241007,194400,6775380110,17600,17600,17600,17600,0
20241007,194300,6775380110,17600,17600,17600,17600,0
20241007,194200,6775380110,17600,17600,17600,17600,0
20241007,194100,6775380110,17600,17600,17600,17600,0
20241007,194000,6775380110,17600,17600,17600,17600,0
20241007,193900,6775380110,17600,17600,17600,17600,0
20241007,193800,6775380110,17600,17600,17600,17600,0
20241007,193700,6775380110,17600,17600,17600,17600,0
20241007,193600,6775380110,17600,17600,17600,17600,0
20241007,193500,6775380110,17600,17600,17600,17600,0
20241007,193400,6775380110,17600,17600,17600,17600,0
20241007,193300,6775380110,17600,17600,17600,17600,0
20241007,193200,6775380110,17600,17600,17600,17600,0
20241007,193100,6775380110,17600,17600,17600,17600,0
20241007,193000,6775380110,17600,17600,17600,17600,4339
20241007,192900,6775380110,17600,17600,17600,17600,0
20241007,192800,6775380110,17600,17600,17600,17600,0
20241007,192700,6775380110,17600,17600,17600,17600,0
20241007,192600,6775380110,17600,17600,17600,17600,0
20241007,192500,6775380110,17600,17600,17600,17600,0
20241007,192400,6775380110,17600,17600,17600,17600,0
20241007,192300,6775380110,17600,17600,17600,17600,0
20241007,192200,6775380110,17600,17600,17600,17600,0
20241007,192100,6775380110,17600,17600,17600,17600,0
20241007,192000,6775380110,17600,17600,17600,17600,0
20241007,191900,6775380110,17600,17600,17600,17600,0
20241007,191800,6775380110,17600,17600,17600,17600,0
20241007,191700,6775380110,17600,17600,17600,17600,0
20241007,191600,6775380110,17600,17600,17600,17600,0
20241007,191500,6775380110,17600,17600,17600,17600,0
20241007,191400,6775380110,17600,17600,17600,17600,0
20241007,191300,6775380110,17600,17600,17600,17600,0
20241007,191200,6775380110,17600,17600,17600,17600,0
20241007,191100,6775380110,17600,17600,17600,17600,0
20241007,191000,6775380110,17600,17600,17600,17600,0
20241007,190900,6775380110,17600,17600,17600,17600,0
20241007,190800,6775380110,17600,17600,17600,17600,0
20241007,190700,6775380110,17600,17600,17600,17600,0
20241007,190600,6775380110,17600,17600,17600,17600,0
20241007,190500,6775380110,17600,17600,17600,17600,0
20241007,190400,6775380110,17600,17600,17600,17600,0
20241007,190300,6775380110,17600,17600,17600,17600,0
20241007,190200,6775380110,17600,17600,17600,17600,0
20241007,190100,6775380110,17600,17600,17600,17600,0
20241007,190000,6775380110,17600,17600,17600,17600,4339
20241007,185900,6775380110,17600,17600,17600,17600,0
20241007,185800,6775380110,17600,17600,17600,17600,0
20241007,185700,6775380110,17600,17600,17600,17600,0
20241007,185600,6775380110,17600,17600,17600,17600,0
20241007,185500,6775380110,17600,17600,17600,17600,0
20241007,185400,6775380110,17600,17600,17600,17600,0
20241007,185300,6775380110,17600,17600,17600,17600,0
20241007,185200,6775380110,17600,17600,17600,17600,0
20241007,185100,6775380110,17600,17600,17600,17600,0
20241007,185000,6775380110,17600,17600,17600,17600,0
20241007,184900,6775380110,17600,17600,17600,17600,0
20241007,184800,6775380110,17600,17600,17600,17600,0
20241007,184700,6775380110,17600,17600,17600,17600,0
20241007,184600,6775380110,17600,17600,17600,17600,0
20241007,184500,6775380110,17600,17600,17600,17600,0
20241007,184400,6775380110,17600,17600,17600,17600,0
20241007,184300,6775380110,17600,17600,17600,17600,0
20241007,184200,6775380110,17600,17600,17600,17600,0
20241007,184100,6775380110,17600,17600,17600,17600,0
20241007,184000,6775380110,17600,17600,17600,17600,0
20241007,183900,6775380110,17600,17600,17600,17600,0
20241007,183800,6775380110,17600,17600,17600,17600,0
20241007,183700,6775380110,17600,17600,17600,17600,0
20241007,183600,6775380110,17600,17600,17600,17600,0
20241007,183500,6775380110,17600,17600,17600,17600,0
20241007,183400,6775380110,17600,17600,17600,17600,0
20241007,183300,6775380110,17600,17600,17600,17600,0
20241007,183200,6775380110,17600,17600,17600,17600,0
20241007,183100,6775380110,17600,17600,17600,17600,0
20241007,183000,6775380110,17600,17600,17600,17600,4339
20241007,182900,6775380110,17600,17600,17600,17600,0
20241007,182800,6775380110,17600,17600,17600,17600,0
20241007,182700,6775380110,17600,17600,17600,17600,0
20241007,182600,6775380110,17600,17600,17600,17600,0
20241007,182500,6775380110,17600,17600,17600,17600,0
20241007,182400,6775380110,17600,17600,17600,17600,0
20241007,182300,6775380110,17600,17600,17600,17600,0
20241007,182200,6775380110,17600,17600,17600,17600,0
20241007,182100,6775380110,17600,17600,17600,17600,0
20241007,182000,6775380110,17600,17600,17600,17600,0
20241007,181900,6775380110,17600,17600,17600,17600,0
20241007,181800,6775380110,17600,17600,17600,17600,0
20241007,181700,6775380110,17600,17600,17600,17600,0
20241007,181600,6775380110,17600,17600,17600,17600,0
20241007,181500,6775380110,17600,17600,17600,17600,0
20241007,181400,6775380110,17600,17600,17600,17600,0
20241007,181300,6775380110,17600,17600,17600,17600,0
20241007,181200,6775380110,17600,17600,17600,17600,0
20241007,181100,6775380110,17600,17600,17600,17600,0
20241007,181000,6775380110,17600,17600,17600,17600,0
20241007,180900,6775380110,17600,17600,17600,17600,0
20241007,180800,6775380110,17600,17600,17600,17600,0
20241007,180700,6775380110,17600,17600,17600,17600,0
20241007,180600,6775380110,17600,17600,17600,17600,0
20241007,180500,6775380110,17600,17600,17600,17600,0
20241007,180400,6775380110,17600,17600,17600,17600,0
20241007,180300,6775380110,17600,17600,17600,17600,0
20241007,180200,6775380110,17600,17600,17600,17600,0
20241007,180100,6775380110,17600,17600,17600,17600,0
20241007,180000,6775380110,17600,17600,17600,17600,4339
20241007,175900,6775380110,17600,17600,17600,17600,0
20241007,175800,6775380110,17600,17600,17600,17600,0
20241007,175700,6775380110,17600,17600,17600,17600,0
20241007,175600,6775380110,17600,17600,17600,17600,0
20241007,175500,6775380110,17600,17600,17600,17600,0
20241007,175400,6775380110,17600,17600,17600,17600,0
20241007,175300,6775380110,17600,17600,17600,17600,0
20241007,175200,6775380110,17600,17600,17600,17600,0
20241007,175100,6775380110,17600,17600,17600,17600,0
20241007,175000,6775380110,17600,17600,17600,17600,0
20241007,174900,6775380110,17600,17600,17600,17600,0
20241007,174800,6775380110,17600,17600,17600,17600,0
20241007,174700,6775380110,17600,17600,17600,17600,0
20241007,174600,6775380110,17600,17600,17600,17600,0
20241007,174500,6775380110,17600,17600,17600,17600,0
20241007,174400,6775380110,17600,17600,17600,17600,0
20241007,174300,6775380110,17600,17600,17600,17600,0
20241007,174200,6775380110,17600,17600,17600,17600,0
20241007,174100,6775380110,17600,17600,17600,17600,0
20241007,174000,6775380110,17600,17600,17600,17600,0
20241007,173900,6775380110,17600,17600,17600,17600,0
20241007,173800,6775380110,17600,17600,17600,17600,0
20241007,173700,6775380110,17600,17600,17600,17600,0
20241007,173600,6775380110,17600,17600,17600,17600,0
20241007,173500,6775380110,17600,17600,17600,17600,0
20241007,173400,6775380110,17600,17600,17600,17600,0
20241007,173300,6775380110,17600,17600,17600,17600,0
20241007,173200,6775380110,17600,17600,17600,17600,0
20241007,173100,6775380110,17600,17600,17600,17600,0
20241007,173000,6775380110,17600,17600,17600,17600,4339
20241007,172900,6775380110,17600,17600,17600,17600,0
20241007,172800,6775380110,17600,17600,17600,17600,0
20241007,172700,6775380110,17600,17600,17600,17600,0
20241007,172600,6775380110,17600,17600,17600,17600,0
20241007,172500,6775380110,17600,17600,17600,17600,0
20241007,172400,6775380110,17600,17600,17600,17600,0
20241007,172300,6775380110,17600,17600,17600,17600,0
20241007,172200,6775380110,17600,17600,17600,17600,0
20241007,172100,6775380110,17600,17600,17600,17600,0
20241007,172000,6775380110,17600,17600,17600,17600,0
20241007,171900,6775380110,17600,17600,17600,17600,0
20241007,171800,6775380110,17600,17600,17600,17600,0
20241007,171700,6775380110,17600,17600,17600,17600,0
20241007,171600,6775380110,17600,17600,17600,17600,0
20241007,171500,6775380110,17600,17600,17600,17600,0
20241007,171400,6775380110,17600,17600,17600,17600,0
20241007,171300,6775380110,17600,17600,17600,17600,0
20241007,171200,6775380110,17600,17600,17600,17600,0
20241007,171100,6775380110,17600,17600,17600,17600,0
20241007,171000,6775380110,17600,17600,17600,17600,0
20241007,170900,6775380110,17600,17600,17600,17600,0
20241007,170800,6775380110,17600,17600,17600,17600,0
20241007,170700,6775380110,17600,17600,17600,17600,0
20241007,170600,6775380110,17600,17600,17600,17600,0
20241007,170500,6775380110,17600,17600,17600,17600,0
20241007,170400,6775380110,17600,17600,17600,17600,0
20241007,170300,6775380110,17600,17600,17600,17600,0
20241007,170200,6775380110,17600,17600,17600,17600,0
20241007,170100,6775380110,17600,17600,17600,17600,0
20241007,170000,6775380110,17600,17600,17600,17600,4339
20241007,165900,6775380110,17600,17600,17600,17600,0
20241007,165800,6775380110,17600,17600,17600,17600,0
20241007,165700,6775380110,17600,17600,17600,17600,0
20241007,165600,6775380110,17600,17600,17600,17600,0
20241007,165500,6775380110,17600,17600,17600,17600,0
20241007,165400,6775380110,17600,17600,17600,17600,0
20241007,165300,6775380110,17600,17600,17600,17600,0
20241007,165200,6775380110,17600,17600,17600,17600,0
20241007,165100,6775380110,17600,17600,17600,17600,0
20241007,165000,6775380110,17600,17600,17600,17600,0
20241007,164900,6775380110,17600,17600,17600,17600,0
20241007,164800,6775380110,17600,17600,17600,17600,0
20241007,164700,6775380110,17600,17600,17600,17600,0
20241007,164600,6775380110,17600,17600,17600,17600,0
20241007,164500,6775380110,17600,17600,17600,17600,0
20241007,164400,6775380110,17600,17600,17600,17600,0
20241007,164300,6775380110,17600,17600,17600,17600,0
20241007,164200,6775380110,17600,17600,17600,17600,0
20241007,164100,6775380110,17600,17600,17600,17600,0
20241007,164000,6775380110,17600,17600,17600,17600,0
20241007,163900,6775380110,17600,17600,17600,17600,0
20241007,163800,6775380110,17600,17600,17600,17600,0
20241007,163700,6775380110,17600,17600,17600,17600,0
20241007,163600,6775380110,17600,17600,17600,17600,0
20241007,163500,6775380110,17600,17600,17600,17600,0
20241007,163400,6775380110,17600,17600,17600,17600,0
20241007,163300,6775380110,17600,17600,17600,17600,0
20241007,163200,6775380110,17600,17600,17600,17600,0
20241007,163100,6775380110,17600,17600,17600,17600,0
20241007,163000,6775380110,17600,17600,17600,17600,4339
20241007,162900,6775380110,17600,17600,17600,17600,0
20241007,162800,6775380110,17600,17600,17600,17600,0
20241007,162700,6775380110,17600,17600,17600,17600,0
20241007,162600,6775380110,17600,17600,17600,17600,0
20241007,162500,6775380110,17600,17600,17600,17600,0
20241007,162400,6775380110,17600,17600,17600,17600,0
20241007,162300,6775380110,17600,17600,17600,17600,0
20241007,162200,6775380110,17600,17600,17600,17600,0
20241007,162100,6775380110,17600,17600,17600,17600,0
20241007,162000,6775380110,17600,17600,17600,17600,0
20241007,161900,6775380110,17600,17600,17600,17600,0
20241007,161800,6775380110,17600,17600,17600,17600,0
20241007,161700,6775380110,17600,17600,17600,17600,0
20241007,161600,6775380110,17600,17600,17600,17600,0
20241007,161500,6775380110,17600,17600,17600,17600,0
20241007,161400,6775380110,17600,17600,17600,17600,0
20241007,161300,6775380110,17600,17600,17600,17600,0
20241007,161200,6775380110,17600,17600,17600,17600,0
20241007,161100,6775380110,17600,17600,17600,17600,0
20241007,161000,6775380110,17600,17600,17600,17600,0
20241007,160900,6775380110,17600,17600,17600,17600,0
20241007,160800,6775380110,17600,17600,17600,17600,0
20241007,160700,6775380110,17600,17600,17600,17600,0
20241007,160600,6775380110,17600,17600,17600,17600,0
20241007,160500,6775380110,17600,17600,17600,17600,0
20241007,160400,6775380110,17600,17600,17600,17600,0
20241007,160300,6775380110,17600,17600,17600,17600,0
20241007,160200,6775380110,17600,17600,17600,17600,0
20241007,160100,6775380110,17600,17600,17600,17600,0
20241007,160000,6775380110,17600,17600,17600,17600,4339
20241007,155900,6775380110,17600,17600,17600,17600,0
20241007,155800,6775380110,17600,17600,17600,17600,0
20241007,155700,6775380110,17600,17600,17600,17600,0
20241007,155600,6775380110,17600,17600,17600,17600,0
20241007,155500,6775380110,17600,17600,17600,17600,0
20241007,155400,6775380110,17600,17600,17600,17600,0
20241007,155300,6775380110,17600,17600,17600,17600,0
20241007,155200,6775380110,17600,17600,17600,17600,0
20241007,155100,6775380110,17600,17600,17600,17600,0
20241007,155000,6775380110,17600,17600,17600,17600,0
20241007,154900,6775380110,17600,17600,17600,17600,0
20241007,154800,6775380110,17600,17600,17600,17600,0
20241007,154700,6775380110,17600,17600,17600,17600,0
20241007,154600,6775380110,17600,17600,17600,17600,0
20241007,154500,6775380110,17600,17600,17600,17600,0
20241007,154400,6775380110,17600,17600,17600,17600,0
20241007,154300,6775380110,17600,17600,17600,17600,0
20241007,154200,6775380110,17600,17600,17600,17600,0
20241007,154100,6775380110,17600,17600,17600,17600,0
20241007,154000,6775380110,17600,17600,17600,17600,0
20241007,153900,6775380110,17600,17600,17600,17600,0
20241007,153800,6775380110,17600,17600,17600,17600,0
20241007,153700,6775380110,17600,17600,17600,17600,0
20241007,153600,6775380110,17600,17600,17600,17600,0
20241007,153500,6775380110,17600,17600,17600,17600,0
20241007,153400,6775380110,17600,17600,17600,17600,0
20241007,153300,6775380110,17600,17600,17600,17600,0
20241007,153200,6775380110,17600,17600,17600,17600,0
20241007,153100,6775380110,17600,17600,17600,17600,0
20241007,153000,6775380110,17600,17600,17600,17600,8678
20241007,152900,6699013710,17560,17560,17560,17560,0
20241007,152800,6699013710,17560,17560,17560,17560,0
20241007,152700,6699013710,17560,17560,17560,17560,0
20241007,152600,6699013710,17560,17560,17560,17560,0
20241007,152500,6699013710,17560,17560,17560,17560,0
20241007,152400,6699013710,17560,17560,17560,17560,0
20241007,152300,6699013710,17560,17560,17560,17560,0
20241007,152200,6699013710,17560,17560,17560,17560,0
20241007,152100,6699013710,17560,17560,17560,17560,0
20241007,152000,6699013710,17560,17560,17560,17560,0
20241007,151900,6699013710,17560,17560,17560,17500,598
20241007,151800,6688535520,17560,17540,17560,17540,79
20241007,151700,6687149350,17570,17570,17580,17560,120
20241007,151600,6685040910,17570,17530,17570,17500,717
20241007,151500,6672484530,17570,17520,17570,17520,117
20241007,151400,6670434590,17520,17530,17570,17520,535
20241007,151300,6661044920,17560,17530,17560,17530,15
20241007,151200,6660781640,17530,17560,17570,17530,306
20241007,151100,6655415990,17560,17540,17570,17530,73
20241007,151000,6654134490,17530,17570,17570,17530,108
20241007,150900,6652237120,17570,17530,17570,17530,102
20241007,150800,6650445060,17530,17510,17530,17510,756
20241007,150700,6637196540,17510,17490,17510,17490,253
20241007,150600,6632768670,17490,17490,17510,17490,55
20241007,150500,6631806220,17490,17480,17500,17470,315
20241007,150400,6626299190,17490,17490,17500,17490,179
20241007,150300,6623168440,17510,17510,17510,17500,59
20241007,150200,6622135460,17520,17490,17530,17490,382
20241007,150100,6615439190,17490,17500,17520,17490,700
20241007,150000,6603188530,17500,17500,17510,17500,53
20241007,145900,6602261020,17500,17510,17530,17500,142
20241007,145800,6599772020,17500,17500,17500,17500,243
20241007,145700,6595519520,17500,17490,17500,17480,164
20241007,145600,6592650610,17490,17490,17490,17490,70
20241007,145500,6591426310,17490,17520,17520,17490,320
20241007,145400,6585825380,17530,17530,17530,17520,504
20241007,145300,6576990270,17570,17560,17570,17530,237
20241007,145200,6572830590,17530,17560,17560,17530,111
20241007,145100,6570881760,17560,17560,17600,17520,346
20241007,145000,6564805140,17540,17520,17540,17510,614
20241007,144900,6554049430,17520,17520,17520,17520,40
20241007,144800,6553348630,17540,17510,17540,17510,187
20241007,144700,6550071750,17510,17510,17510,17510,3
20241007,144600,6550019220,17510,17600,17600,17510,197
20241007,144500,6546562830,17600,17570,17600,17510,1650
20241007,144400,6517640740,17610,17610,17610,17610,0
20241007,144300,6517640740,17610,17610,17610,17610,113
20241007,144200,6515650810,17570,17580,17580,17570,302
20241007,144100,6510341810,17610,17600,17620,17590,166
20241007,144000,6507420530,17600,17600,17610,17600,161
20241007,143900,6504586830,17600,17580,17630,17580,364
20241007,143800,6498175240,17610,17610,17620,17610,169
20241007,143700,6495197960,17610,17600,17610,17600,549
20241007,143600,6485535350,17600,17580,17600,17530,138
20241007,143500,6483111630,17580,17590,17600,17580,491
20241007,143400,6474473450,17580,17550,17580,17550,400
20241007,143300,6467446790,17550,17530,17550,17520,149
20241007,143200,6464833750,17520,17510,17530,17510,191
20241007,143100,6461488410,17510,17480,17520,17480,223
20241007,143000,6457584750,17510,17490,17510,17480,141
20241007,142900,6455119440,17520,17520,17520,17490,82
20241007,142800,6453684830,17520,17510,17520,17510,44
20241007,142700,6452914250,17510,17480,17510,17480,178
20241007,142600,6449798410,17480,17470,17480,17470,27
20241007,142500,6449326630,17470,17470,17470,17470,13
20241007,142400,6449099520,17460,17480,17480,17460,180
20241007,142300,6445955920,17510,17510,17510,17480,22
20241007,142200,6445570850,17510,17510,17510,17480,3
20241007,142100,6445518350,17510,17500,17510,17480,119
20241007,142000,6443437320,17530,17500,17530,17500,3
20241007,141900,6443384760,17500,17500,17500,17500,28
20241007,141800,6442894760,17540,17540,17540,17540,0
20241007,141700,6442894760,17540,17540,17540,17540,15
20241007,141600,6442631660,17550,17500,17590,17460,323
20241007,141500,6436979280,17510,17560,17560,17500,1066
20241007,141400,6418316520,17590,17590,17600,17560,65
20241007,141300,6417172950,17600,17600,17600,17600,0
20241007,141200,6417172950,17600,17600,17600,17600,0
20241007,141100,6417172950,17600,17520,17610,17520,285
20241007,141000,6412162670,17520,17520,17520,17520,16
20241007,140900,6411882350,17530,17530,17530,17530,16
20241007,140800,6411601870,17530,17530,17530,17520,169
20241007,140700,6408640070,17530,17550,17550,17530,204
20241007,140600,6405063060,17550,17540,17550,17540,237
20241007,140500,6400905770,17540,17540,17540,17530,179
20241007,140400,6397767050,17540,17580,17580,17540,292
20241007,140300,6392641860,17570,17570,17580,17570,33
20241007,140200,6392061940,17570,17570,17570,17550,267
20241007,140100,6387375450,17560,17570,17570,17560,214
20241007,140000,6383616050,17580,17620,17620,17580,461
20241007,135900,6375504110,17650,17620,17660,17620,86
20241007,135800,6373986400,17660,17650,17660,17650,28
20241007,135700,6373492110,17660,17620,17670,17620,502
20241007,135600,6364627560,17610,17580,17610,17580,93
20241007,135500,6362991140,17580,17620,17620,17580,296
20241007,135400,6357781110,17640,17590,17640,17590,73
20241007,135300,6356493640,17640,17620,17660,17590,887
20241007,135200,6340858500,17620,17610,17640,17600,389
20241007,135100,6334005070,17610,17560,17610,17560,722
20241007,135000,6321308330,17570,17540,17570,17500,473
20241007,134900,6313002390,17520,17550,17560,17520,789
20241007,134800,6299160160,17550,17480,17550,17480,720
20241007,134700,6286548970,17490,17470,17490,17470,243
20241007,134600,6282300840,17460,17460,17470,17460,13
20241007,134500,6282073840,17480,17490,17500,17460,109
20241007,134400,6280167780,17500,17450,17500,17450,213
20241007,134300,6276443360,17450,17420,17450,17420,59
20241007,134200,6275414740,17420,17420,17420,17420,170
20241007,134100,6272453340,17420,17420,17420,17420,11
20241007,134000,6272261720,17420,17430,17450,17420,39
20241007,133900,6271582160,17450,17410,17450,17410,11
20241007,133800,6271390300,17410,17410,17420,17410,63
20241007,133700,6270293460,17410,17410,17410,17410,194
20241007,133600,6266915920,17430,17450,17450,17430,422
20241007,133500,6259555050,17450,17450,17460,17450,393
20241007,133400,6252696840,17450,17450,17450,17450,6
20241007,133300,6252592140,17460,17450,17460,17450,28
20241007,133200,6252103330,17450,17450,17460,17450,36
20241007,133100,6251475110,17440,17440,17460,17440,606
20241007,133000,6240900370,17440,17390,17440,17390,172
20241007,132900,6237904770,17400,17390,17400,17390,83
20241007,132800,6236460830,17390,17390,17400,17390,89
20241007,132700,6234913110,17390,17410,17410,17390,34
20241007,132600,6234321780,17390,17390,17390,17390,0
20241007,132500,6234321780,17390,17390,17390,17390,60
20241007,132400,6233278380,17390,17390,17390,17390,37
20241007,132300,6232634950,17390,17410,17450,17390,29
20241007,132200,6232130150,17450,17390,17450,17390,56
20241007,132100,6231154200,17420,17380,17420,17380,221
20241007,132000,6227307380,17390,17440,17450,17390,749
20241007,131900,6214265690,17430,17440,17440,17430,23
20241007,131800,6213864670,17440,17440,17440,17440,16
20241007,131700,6213585630,17440,17450,17450,17440,112
20241007,131600,6211631290,17450,17440,17450,17440,137
20241007,131500,6209241010,17450,17450,17450,17450,20
20241007,131400,6208892010,17450,17440,17450,17440,30
20241007,131300,6208368660,17420,17420,17420,17420,3
20241007,131200,6208316400,17460,17460,17460,17420,73
20241007,131100,6207043660,17490,17460,17490,17460,72
20241007,131000,6205785450,17460,17440,17460,17440,99
20241007,130900,6204058270,17440,17450,17450,17440,14
20241007,130800,6203814090,17450,17440,17450,17440,100
20241007,130700,6202069250,17430,17450,17450,17430,16
20241007,130600,6201790140,17450,17430,17450,17430,36
20241007,130500,6201162440,17450,17430,17450,17430,180
20241007,130400,6198024410,17430,17430,17430,17430,11
20241007,130300,6197832680,17450,17450,17450,17450,31
20241007,130200,6197291730,17450,17450,17450,17450,16
20241007,130100,6197012530,17430,17450,17450,17420,152
20241007,130000,6194361400,17450,17460,17460,17430,5
20241007,125900,6194274160,17430,17430,17460,17430,280
20241007,125800,6189393030,17430,17430,17430,17430,0
20241007,125700,6189393030,17430,17430,17440,17430,126
20241007,125600,6187196790,17420,17420,17420,17420,34
20241007,125500,6186604510,17420,17430,17440,17420,57
20241007,125400,6185611060,17430,17430,17480,17420,367
20241007,125300,6179205990,17430,17340,17430,17340,237
20241007,125200,6175083280,17380,17350,17390,17330,140
20241007,125100,6172652780,17350,17350,17350,17350,60
20241007,125000,6171611780,17350,17350,17350,17350,30
20241007,124900,6171091280,17350,17380,17380,17350,11
20241007,124800,6170900130,17380,17380,17380,17380,0
20241007,124700,6170900130,17380,17380,17380,17380,1
20241007,124600,6170882750,17380,17380,17380,17380,116
20241007,124500,6168866670,17380,17410,17450,17380,113
20241007,124400,6166902410,17420,17440,17460,17420,363
20241007,124300,6160577410,17440,17430,17440,17430,26
20241007,124200,6160124170,17430,17370,17430,17370,139
20241007,124100,6157706000,17320,17320,17320,17320,0
20241007,124000,6157706000,17320,17320,17340,17320,69
20241007,123900,6156510900,17350,17310,17350,17310,18
20241007,123800,6156198880,17310,17400,17400,17310,270
20241007,123700,6151517720,17360,17400,17400,17360,164
20241007,123600,6148668530,17400,17420,17420,17390,76
20241007,123500,6147346290,17420,17420,17420,17400,336
20241007,123400,6141493870,17420,17540,17540,17420,938
20241007,123300,6125099770,17530,17550,17550,17530,41
20241007,123200,6124381000,17680,17340,17700,17340,2467
20241007,123100,6081082660,17350,17350,17350,17350,163
20241007,123000,6078254610,17350,17290,17370,17290,360
20241007,122900,6072019090,17290,17280,17300,17270,260
20241007,122800,6067524620,17270,17250,17280,17250,53
20241007,122700,6066609360,17250,17240,17250,17240,51
20241007,122600,6065729940,17230,17210,17290,17210,1034
20241007,122500,6047875450,17200,17210,17210,17190,165
20241007,122400,6045038150,17210,17220,17220,17210,313
20241007,122300,6039650360,17210,17230,17230,17200,4250
20241007,122200,5966548010,17200,17210,17210,17200,326
20241007,122100,5960939510,17210,17230,17240,17210,445
20241007,122000,5953276620,17230,17210,17240,17210,64
20241007,121900,5952174260,17200,17200,17220,17200,93
20241007,121800,5950574390,17210,17220,17230,17200,1347
20241007,121700,5927389950,17220,17250,17250,17220,27
20241007,121600,5926924970,17220,17230,17260,17220,604
20241007,121500,5916518090,17240,17270,17270,17230,1614
20241007,121400,5888688070,17260,17250,17300,17250,195
20241007,121300,5885320340,17300,17250,17300,17240,733
20241007,121200,5872668140,17250,17260,17270,17240,2258
20241007,121100,5833696730,17270,17320,17320,17240,3155
20241007,121000,5779178210,17310,17410,17420,17310,4797
20241007,120900,5695907540,17410,17410,17420,17410,112
20241007,120800,5693957020,17410,17410,17420,17410,98
20241007,120700,5692250830,17410,17410,17410,17410,176
20241007,120600,5689186670,17410,17410,17410,17410,263
20241007,120500,5684607840,17410,17410,17430,17410,377
20241007,120400,5678043270,17400,17430,17430,17400,640
20241007,120300,5666898520,17440,17450,17450,17430,67
20241007,120200,5665729790,17450,17450,17460,17450,352
20241007,120100,5659585050,17450,17460,17460,17450,534
20241007,120000,5650265160,17460,17470,17470,17450,525
20241007,115900,5641099820,17470,17510,17510,17470,489
20241007,115800,5632545570,17520,17520,17520,17520,51
20241007,115700,5631652050,17530,17510,17530,17510,61
20241007,115600,5630583150,17530,17530,17540,17530,20
20241007,115500,5630232490,17530,17530,17530,17530,96
20241007,115400,5628549610,17510,17530,17530,17500,247
20241007,115300,5624226380,17530,17530,17530,17530,157
20241007,115200,5621474170,17530,17530,17530,17530,0
20241007,115100,5621474170,17530,17530,17530,17530,28
20241007,115000,5620983330,17560,17560,17560,17560,5
20241007,114900,5620895530,17560,17540,17560,17540,35
20241007,114800,5620281100,17540,17560,17570,17520,615
20241007,114700,5609489190,17580,17600,17600,17570,450
20241007,114600,5601578710,17580,17650,17650,17580,34
20241007,114500,5600979590,17650,17610,17650,17610,143
20241007,114400,5598456430,17610,17580,17650,17580,489
20241007,114300,5589851280,17580,17580,17600,17580,42
20241007,114200,5589112760,17570,17560,17570,17560,164
20241007,114100,5586231540,17560,17560,17560,17550,115
20241007,114000,5584212200,17560,17560,17570,17550,108
20241007,113900,5582316280,17560,17560,17570,17560,158
20241007,113800,5579541660,17560,17560,17570,17560,113
20241007,113700,5577556420,17560,17540,17560,17540,153
20241007,113600,5574872520,17540,17420,17550,17420,1700
20241007,113500,5545100630,17410,17410,17420,17410,225
20241007,113400,5541183080,17400,17450,17490,17400,1222
20241007,113300,5519907630,17490,17490,17490,17430,818
20241007,113200,5505619360,17490,17490,17490,17490,248
20241007,113100,5501281840,17490,17490,17530,17490,392
20241007,113000,5494416060,17490,17500,17510,17480,112
20241007,112900,5492456730,17510,17530,17530,17500,78
20241007,112800,5491090570,17530,17490,17530,17490,118
20241007,112700,5489025030,17490,17510,17510,17470,496
20241007,112600,5480353390,17510,17530,17530,17480,82
20241007,112500,5478917560,17480,17470,17520,17460,838
20241007,112400,5464273550,17460,17500,17550,17460,595
20241007,112300,5453865830,17550,17580,17580,17470,1760
20241007,112200,5423040410,17580,17580,17580,17540,317
20241007,112100,5417473090,17570,17700,17700,17570,5006
20241007,112000,5329114290,17700,17720,17720,17700,381
20241007,111900,5322367120,17720,17760,17760,17720,31
20241007,111800,5321817760,17750,17760,17760,17750,110
20241007,111700,5319865200,17760,17720,17760,17710,212
20241007,111600,5316106020,17720,17710,17760,17710,345
20241007,111500,5309984500,17720,17720,17730,17720,74
20241007,111400,5308673120,17720,17730,17750,17720,287
20241007,111300,5303584540,17720,17750,17750,17720,366
20241007,111200,5297094600,17750,17750,17760,17750,102
20241007,111100,5295284030,17760,17730,17760,17730,117
20241007,111000,5293209450,17730,17730,17750,17730,56
20241007,110900,5292216470,17730,17750,17760,17730,88
20241007,110800,5290654650,17750,17750,17750,17750,95
20241007,110700,5288968400,17750,17700,17750,17700,372
20241007,110600,5282378960,17700,17700,17700,17690,79
20241007,110500,5280980880,17680,17700,17700,17670,307
20241007,110400,5275553110,17700,17670,17700,17670,137
20241007,110300,5273130830,17670,17670,17680,17670,153
20241007,110200,5270426740,17670,17680,17680,17670,118
20241007,110100,5268340740,17670,17680,17680,17670,174
20241007,110000,5265266010,17680,17710,17710,17680,170
20241007,105900,5262260350,17660,17660,17670,17660,271
20241007,105800,5257474190,17710,17660,17710,17660,298
20241007,105700,5252211250,17670,17680,17680,17670,429
20241007,105600,5244630250,17680,17670,17700,17660,574
20241007,105500,5234481700,17670,17690,17690,17670,653
20241007,105400,5222939820,17690,17690,17690,17690,316
20241007,105300,5217349780,17670,17700,17700,17670,211
20241007,105200,5213616910,17700,17700,17700,17680,235
20241007,105100,5209457800,17700,17640,17700,17640,47
20241007,105000,5208628400,17640,17700,17700,17630,428
20241007,104900,5201072500,17690,17860,17870,17690,242
20241007,104800,5196777160,17870,17620,17900,17620,1620
20241007,104700,5168119100,17620,17750,17750,17620,1679
20241007,104600,5138424230,17760,17790,17790,17760,1028
20241007,104500,5120143640,17780,17870,17920,17780,2486
20241007,104400,5075834680,17920,17950,17970,17880,2169
20241007,104300,5036988630,17950,17890,17950,17860,1352
20241007,104200,5012779500,17850,17880,17910,17830,1051
20241007,104100,4993995000,17860,17850,17910,17830,2023
20241007,104000,4957839700,17830,17840,17850,17810,95
20241007,103900,4956144740,17800,17790,17850,17780,1606
20241007,103800,4927555210,17790,17770,17810,17770,2421
20241007,103700,4884496060,17770,17720,17790,17720,2409
20241007,103600,4841725810,17770,17810,17810,17700,2883
20241007,103500,4790565120,17810,17850,17850,17790,3172
20241007,103400,4734044200,17860,17860,17890,17840,1580
20241007,103300,4705820730,17850,17920,17920,17840,2336
20241007,103200,4664066340,17910,18030,18030,17910,4813
20241007,103100,4577424420,18030,18040,18060,18030,741
20241007,103000,4564061570,18030,18030,18040,18010,1992
20241007,102900,4528162220,18040,18010,18060,18010,2141
20241007,102800,4489593980,18010,18100,18100,18010,2076
20241007,102700,4452120410,18100,18140,18150,18100,1380
20241007,102600,4427121560,18140,18330,18370,18140,6122
20241007,102500,4315417080,18330,18330,18380,18330,563
20241007,102400,4305094350,18390,18300,18390,18300,2255
20241007,102300,4263757900,18310,18310,18340,18290,1939
20241007,102200,4228257390,18310,18340,18340,18310,1255
20241007,102100,4205261830,18340,18310,18350,18260,1199
20241007,102000,4183298040,18320,18490,18520,18260,9464
20241007,101900,4009019970,18490,18420,18490,18400,3337
20241007,101800,3947475570,18410,18490,18500,18370,2088
20241007,101700,3909036230,18410,18580,18580,18350,9899
20241007,101600,3725951000,18580,18580,18580,18580,0
20241007,101500,3725951000,18580,18580,18580,18570,1667
20241007,101400,3694978150,18570,18320,18580,18300,12615
20241007,101300,3462054500,18320,18340,18350,18240,852
20241007,101200,3446446050,18350,18330,18370,18290,2999
20241007,101100,3391460790,18330,18200,18360,18120,6304
20241007,101000,3276268680,18160,18100,18200,18080,1308
20241007,100900,3252531240,18100,18120,18200,18090,1971
20241007,100800,3216777980,18130,18230,18230,18120,794
20241007,100700,3202351460,18180,18240,18240,18180,2075
20241007,100600,3164577400,18240,18260,18260,18190,1726
20241007,100500,3133107750,18300,18200,18300,18080,2904
20241007,100400,3080199190,18190,18080,18190,18050,4198
20241007,100300,3004230360,18130,18170,18200,18060,5679
20241007,100200,2901349410,18150,18300,18450,18030,11413
20241007,100100,2692940470,18280,17990,18300,17990,13079
20241007,100000,2455409550,17990,17890,17990,17890,2841
20241007,095900,2404459270,17890,17840,17900,17810,2536
20241007,095800,2359184400,17850,17620,17850,17620,4526
20241007,095700,2278692730,17610,17600,17760,17600,6224
20241007,095600,2168541050,17500,17520,17600,17490,2350
20241007,095500,2127351310,17520,17600,17600,17520,755
20241007,095400,2114103100,17600,17650,17680,17580,362
20241007,095300,2107733180,17680,17630,17680,17580,1718
20241007,095200,2077421420,17580,17680,17680,17510,3731
20241007,095100,2011652400,17670,17640,17680,17630,908
20241007,095000,1995611640,17640,17610,17680,17610,1131
20241007,094900,1975619380,17610,17660,17690,17610,1866
20241007,094800,1942652140,17660,17650,17660,17630,2738
20241007,094700,1894328590,17650,17630,17660,17570,8676
20241007,094600,1741320330,17630,17570,17650,17570,2828
20241007,094500,1691478850,17590,17420,17590,17400,4620
20241007,094400,1610556960,17420,17420,17460,17400,811
20241007,094300,1596424470,17470,17430,17480,17430,979
20241007,094200,1579338960,17400,17410,17440,17400,2178
20241007,094100,1541422820,17410,17410,17450,17410,805
20241007,094000,1527396430,17420,17440,17440,17410,882
20241007,093900,1512023850,17450,17550,17560,17430,3280
20241007,093800,1454584850,17550,17450,17550,17440,9592
20241007,093700,1286831730,17440,17350,17440,17350,3500
20241007,093600,1225863170,17350,17390,17440,17350,1527
20241007,093500,1199318260,17400,17380,17400,17320,4181
20241007,093400,1126656420,17390,17300,17390,17300,4717
20241007,093300,1044761680,17300,17150,17300,17150,4815
20241007,093200,961829230,17150,17120,17170,17030,1737
20241007,093100,932076290,17090,16990,17110,16990,4782
20241007,093000,850486820,16970,16970,17000,16940,1264
20241007,092900,829062690,16960,17010,17010,16960,220
20241007,092800,825326870,17010,17010,17020,16970,2887
20241007,092700,776291470,17000,16990,17030,16990,525
20241007,092600,767365720,17030,17040,17050,16980,253
20241007,092500,763061500,17040,17060,17060,16970,1954
20241007,092400,729786930,17060,16990,17070,16940,2534
20241007,092300,686647110,16930,16950,16990,16930,951
20241007,092200,670514980,16960,17020,17060,16930,1747
20241007,092100,640800300,17030,17000,17070,16980,5447
20241007,092000,548061680,17000,16930,17000,16930,1576
20241007,091900,521308350,16930,16960,16960,16920,569
20241007,091800,511664810,16950,16830,16950,16830,1501
20241007,091700,486290390,16830,16830,16830,16800,140
20241007,091600,483934820,16830,16790,16830,16780,485
20241007,091500,475781970,16820,16800,16820,16750,3500
20241007,091400,416972180,16810,16790,16820,16780,532
20241007,091300,408035910,16820,16830,16920,16800,4295
20241007,091200,335608810,16830,16650,16830,16630,2587
20241007,091100,292284700,16690,16570,16690,16570,708
20241007,091000,280505720,16570,16560,16600,16560,185
20241007,090900,277440850,16560,16570,16650,16500,2440
20241007,090800,237014950,16610,16600,16610,16570,254
20241007,090700,232799350,16600,16540,16600,16540,687
20241007,090600,221421510,16550,16550,16550,16480,1704
20241007,090500,193221780,16550,16460,16600,16460,618
20241007,090400,182994130,16460,16450,16460,16450,139
20241007,090300,180707390,16400,16500,16550,16400,830
20241007,090200,166992900,16510,16600,16700,16510,1002
20241007,090100,150388520,16610,16870,16880,16600,3920
20241007,090000,84831890,16830,16900,17000,16710,5019
Reference in New Issue Copy Permalink