ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/362320/min/candle-20241007.csv

770 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214700,7824160020,7550,7550,7550,7550,40030
20241007,214600,7824160020,7550,7550,7550,7550,0
20241007,214500,7824160020,7550,7550,7550,7550,0
20241007,214400,7824160020,7550,7550,7550,7550,0
20241007,214300,7824160020,7550,7550,7550,7550,0
20241007,214200,7824160020,7550,7550,7550,7550,0
20241007,214100,7824160020,7550,7550,7550,7550,0
20241007,214000,7824160020,7550,7550,7550,7550,0
20241007,213900,7824160020,7550,7550,7550,7550,0
20241007,213800,7824160020,7550,7550,7550,7550,0
20241007,213700,7824160020,7550,7550,7550,7550,0
20241007,213600,7824160020,7550,7550,7550,7550,0
20241007,213500,7824160020,7550,7550,7550,7550,0
20241007,213400,7824160020,7550,7550,7550,7550,0
20241007,213300,7824160020,7550,7550,7550,7550,0
20241007,213200,7824160020,7550,7550,7550,7550,0
20241007,213100,7824160020,7550,7550,7550,7550,0
20241007,213000,7824160020,7550,7550,7550,7550,0
20241007,212900,7824160020,7550,7550,7550,7550,0
20241007,212800,7824160020,7550,7550,7550,7550,0
20241007,212700,7824160020,7550,7550,7550,7550,0
20241007,212600,7824160020,7550,7550,7550,7550,0
20241007,212500,7824160020,7550,7550,7550,7550,0
20241007,212400,7824160020,7550,7550,7550,7550,0
20241007,212300,7824160020,7550,7550,7550,7550,0
20241007,212200,7824160020,7550,7550,7550,7550,0
20241007,212100,7824160020,7550,7550,7550,7550,0
20241007,212000,7824160020,7550,7550,7550,7550,0
20241007,211900,7824160020,7550,7550,7550,7550,0
20241007,211800,7824160020,7550,7550,7550,7550,0
20241007,211700,7824160020,7550,7550,7550,7550,40030
20241007,211600,7824160020,7550,7550,7550,7550,0
20241007,211500,7824160020,7550,7550,7550,7550,0
20241007,211400,7824160020,7550,7550,7550,7550,0
20241007,211300,7824160020,7550,7550,7550,7550,0
20241007,211200,7824160020,7550,7550,7550,7550,0
20241007,211100,7824160020,7550,7550,7550,7550,0
20241007,211000,7824160020,7550,7550,7550,7550,0
20241007,210900,7824160020,7550,7550,7550,7550,0
20241007,210800,7824160020,7550,7550,7550,7550,0
20241007,210700,7824160020,7550,7550,7550,7550,0
20241007,210600,7824160020,7550,7550,7550,7550,0
20241007,210500,7824160020,7550,7550,7550,7550,0
20241007,210400,7824160020,7550,7550,7550,7550,0
20241007,210300,7824160020,7550,7550,7550,7550,0
20241007,210200,7824160020,7550,7550,7550,7550,0
20241007,210100,7824160020,7550,7550,7550,7550,0
20241007,210000,7824160020,7550,7550,7550,7550,0
20241007,205900,7824160020,7550,7550,7550,7550,0
20241007,205800,7824160020,7550,7550,7550,7550,0
20241007,205700,7824160020,7550,7550,7550,7550,0
20241007,205600,7824160020,7550,7550,7550,7550,0
20241007,205500,7824160020,7550,7550,7550,7550,0
20241007,205400,7824160020,7550,7550,7550,7550,0
20241007,205300,7824160020,7550,7550,7550,7550,0
20241007,205200,7824160020,7550,7550,7550,7550,0
20241007,205100,7824160020,7550,7550,7550,7550,0
20241007,205000,7824160020,7550,7550,7550,7550,0
20241007,204900,7824160020,7550,7550,7550,7550,0
20241007,204800,7824160020,7550,7550,7550,7550,0
20241007,204700,7824160020,7550,7550,7550,7550,40030
20241007,204600,7824160020,7550,7550,7550,7550,0
20241007,204500,7824160020,7550,7550,7550,7550,0
20241007,204400,7824160020,7550,7550,7550,7550,0
20241007,204300,7824160020,7550,7550,7550,7550,0
20241007,204200,7824160020,7550,7550,7550,7550,0
20241007,204100,7824160020,7550,7550,7550,7550,0
20241007,204000,7824160020,7550,7550,7550,7550,0
20241007,203900,7824160020,7550,7550,7550,7550,0
20241007,203800,7824160020,7550,7550,7550,7550,0
20241007,203700,7824160020,7550,7550,7550,7550,0
20241007,203600,7824160020,7550,7550,7550,7550,0
20241007,203500,7824160020,7550,7550,7550,7550,0
20241007,203400,7824160020,7550,7550,7550,7550,0
20241007,203300,7824160020,7550,7550,7550,7550,0
20241007,203200,7824160020,7550,7550,7550,7550,0
20241007,203100,7824160020,7550,7550,7550,7550,0
20241007,203000,7824160020,7550,7550,7550,7550,0
20241007,202900,7824160020,7550,7550,7550,7550,0
20241007,202800,7824160020,7550,7550,7550,7550,0
20241007,202700,7824160020,7550,7550,7550,7550,0
20241007,202600,7824160020,7550,7550,7550,7550,0
20241007,202500,7824160020,7550,7550,7550,7550,0
20241007,202400,7824160020,7550,7550,7550,7550,0
20241007,202300,7824160020,7550,7550,7550,7550,0
20241007,202200,7824160020,7550,7550,7550,7550,0
20241007,202100,7824160020,7550,7550,7550,7550,0
20241007,202000,7824160020,7550,7550,7550,7550,0
20241007,201900,7824160020,7550,7550,7550,7550,0
20241007,201800,7824160020,7550,7550,7550,7550,0
20241007,201700,7824160020,7550,7550,7550,7550,40030
20241007,201600,7824160020,7550,7550,7550,7550,0
20241007,201500,7824160020,7550,7550,7550,7550,0
20241007,201400,7824160020,7550,7550,7550,7550,0
20241007,201300,7824160020,7550,7550,7550,7550,0
20241007,201200,7824160020,7550,7550,7550,7550,0
20241007,201100,7824160020,7550,7550,7550,7550,0
20241007,201000,7824160020,7550,7550,7550,7550,0
20241007,200900,7824160020,7550,7550,7550,7550,0
20241007,200800,7824160020,7550,7550,7550,7550,0
20241007,200700,7824160020,7550,7550,7550,7550,0
20241007,200600,7824160020,7550,7550,7550,7550,0
20241007,200500,7824160020,7550,7550,7550,7550,0
20241007,200400,7824160020,7550,7550,7550,7550,0
20241007,200300,7824160020,7550,7550,7550,7550,0
20241007,200200,7824160020,7550,7550,7550,7550,0
20241007,200100,7824160020,7550,7550,7550,7550,0
20241007,200000,7824160020,7550,7550,7550,7550,0
20241007,195900,7824160020,7550,7550,7550,7550,0
20241007,195800,7824160020,7550,7550,7550,7550,0
20241007,195700,7824160020,7550,7550,7550,7550,0
20241007,195600,7824160020,7550,7550,7550,7550,0
20241007,195500,7824160020,7550,7550,7550,7550,0
20241007,195400,7824160020,7550,7550,7550,7550,0
20241007,195300,7824160020,7550,7550,7550,7550,0
20241007,195200,7824160020,7550,7550,7550,7550,0
20241007,195100,7824160020,7550,7550,7550,7550,0
20241007,195000,7824160020,7550,7550,7550,7550,0
20241007,194900,7824160020,7550,7550,7550,7550,0
20241007,194800,7824160020,7550,7550,7550,7550,0
20241007,194700,7824160020,7550,7550,7550,7550,40030
20241007,194600,7824160020,7550,7550,7550,7550,0
20241007,194500,7824160020,7550,7550,7550,7550,0
20241007,194400,7824160020,7550,7550,7550,7550,0
20241007,194300,7824160020,7550,7550,7550,7550,0
20241007,194200,7824160020,7550,7550,7550,7550,0
20241007,194100,7824160020,7550,7550,7550,7550,0
20241007,194000,7824160020,7550,7550,7550,7550,0
20241007,193900,7824160020,7550,7550,7550,7550,0
20241007,193800,7824160020,7550,7550,7550,7550,0
20241007,193700,7824160020,7550,7550,7550,7550,0
20241007,193600,7824160020,7550,7550,7550,7550,0
20241007,193500,7824160020,7550,7550,7550,7550,0
20241007,193400,7824160020,7550,7550,7550,7550,0
20241007,193300,7824160020,7550,7550,7550,7550,0
20241007,193200,7824160020,7550,7550,7550,7550,0
20241007,193100,7824160020,7550,7550,7550,7550,0
20241007,193000,7824160020,7550,7550,7550,7550,0
20241007,192900,7824160020,7550,7550,7550,7550,0
20241007,192800,7824160020,7550,7550,7550,7550,0
20241007,192700,7824160020,7550,7550,7550,7550,0
20241007,192600,7824160020,7550,7550,7550,7550,0
20241007,192500,7824160020,7550,7550,7550,7550,0
20241007,192400,7824160020,7550,7550,7550,7550,0
20241007,192300,7824160020,7550,7550,7550,7550,0
20241007,192200,7824160020,7550,7550,7550,7550,0
20241007,192100,7824160020,7550,7550,7550,7550,0
20241007,192000,7824160020,7550,7550,7550,7550,0
20241007,191900,7824160020,7550,7550,7550,7550,0
20241007,191800,7824160020,7550,7550,7550,7550,0
20241007,191700,7824160020,7550,7550,7550,7550,40030
20241007,191600,7824160020,7550,7550,7550,7550,0
20241007,191500,7824160020,7550,7550,7550,7550,0
20241007,191400,7824160020,7550,7550,7550,7550,0
20241007,191300,7824160020,7550,7550,7550,7550,0
20241007,191200,7824160020,7550,7550,7550,7550,0
20241007,191100,7824160020,7550,7550,7550,7550,0
20241007,191000,7824160020,7550,7550,7550,7550,0
20241007,190900,7824160020,7550,7550,7550,7550,0
20241007,190800,7824160020,7550,7550,7550,7550,0
20241007,190700,7824160020,7550,7550,7550,7550,0
20241007,190600,7824160020,7550,7550,7550,7550,0
20241007,190500,7824160020,7550,7550,7550,7550,0
20241007,190400,7824160020,7550,7550,7550,7550,0
20241007,190300,7824160020,7550,7550,7550,7550,0
20241007,190200,7824160020,7550,7550,7550,7550,0
20241007,190100,7824160020,7550,7550,7550,7550,0
20241007,190000,7824160020,7550,7550,7550,7550,0
20241007,185900,7824160020,7550,7550,7550,7550,0
20241007,185800,7824160020,7550,7550,7550,7550,0
20241007,185700,7824160020,7550,7550,7550,7550,0
20241007,185600,7824160020,7550,7550,7550,7550,0
20241007,185500,7824160020,7550,7550,7550,7550,0
20241007,185400,7824160020,7550,7550,7550,7550,0
20241007,185300,7824160020,7550,7550,7550,7550,0
20241007,185200,7824160020,7550,7550,7550,7550,0
20241007,185100,7824160020,7550,7550,7550,7550,0
20241007,185000,7824160020,7550,7550,7550,7550,0
20241007,184900,7824160020,7550,7550,7550,7550,0
20241007,184800,7824160020,7550,7550,7550,7550,0
20241007,184700,7824160020,7550,7550,7550,7550,40030
20241007,184600,7824160020,7550,7550,7550,7550,0
20241007,184500,7824160020,7550,7550,7550,7550,0
20241007,184400,7824160020,7550,7550,7550,7550,0
20241007,184300,7824160020,7550,7550,7550,7550,0
20241007,184200,7824160020,7550,7550,7550,7550,0
20241007,184100,7824160020,7550,7550,7550,7550,0
20241007,184000,7824160020,7550,7550,7550,7550,0
20241007,183900,7824160020,7550,7550,7550,7550,0
20241007,183800,7824160020,7550,7550,7550,7550,0
20241007,183700,7824160020,7550,7550,7550,7550,0
20241007,183600,7824160020,7550,7550,7550,7550,0
20241007,183500,7824160020,7550,7550,7550,7550,0
20241007,183400,7824160020,7550,7550,7550,7550,0
20241007,183300,7824160020,7550,7550,7550,7550,0
20241007,183200,7824160020,7550,7550,7550,7550,0
20241007,183100,7824160020,7550,7550,7550,7550,0
20241007,183000,7824160020,7550,7550,7550,7550,0
20241007,182900,7824160020,7550,7550,7550,7550,0
20241007,182800,7824160020,7550,7550,7550,7550,0
20241007,182700,7824160020,7550,7550,7550,7550,0
20241007,182600,7824160020,7550,7550,7550,7550,0
20241007,182500,7824160020,7550,7550,7550,7550,0
20241007,182400,7824160020,7550,7550,7550,7550,0
20241007,182300,7824160020,7550,7550,7550,7550,0
20241007,182200,7824160020,7550,7550,7550,7550,0
20241007,182100,7824160020,7550,7550,7550,7550,0
20241007,182000,7824160020,7550,7550,7550,7550,0
20241007,181900,7824160020,7550,7550,7550,7550,0
20241007,181800,7824160020,7550,7550,7550,7550,0
20241007,181700,7824160020,7550,7550,7550,7550,40030
20241007,181600,7824160020,7550,7550,7550,7550,0
20241007,181500,7824160020,7550,7550,7550,7550,0
20241007,181400,7824160020,7550,7550,7550,7550,0
20241007,181300,7824160020,7550,7550,7550,7550,0
20241007,181200,7824160020,7550,7550,7550,7550,0
20241007,181100,7824160020,7550,7550,7550,7550,0
20241007,181000,7824160020,7550,7550,7550,7550,0
20241007,180900,7824160020,7550,7550,7550,7550,0
20241007,180800,7824160020,7550,7550,7550,7550,0
20241007,180700,7824160020,7550,7550,7550,7550,0
20241007,180600,7824160020,7550,7550,7550,7550,0
20241007,180500,7824160020,7550,7550,7550,7550,0
20241007,180400,7824160020,7550,7550,7550,7550,0
20241007,180300,7824160020,7550,7550,7550,7550,0
20241007,180200,7824160020,7550,7550,7550,7550,0
20241007,180100,7824160020,7550,7550,7550,7550,0
20241007,180000,7824160020,7550,7550,7550,7550,0
20241007,175900,7824160020,7550,7550,7550,7550,0
20241007,175800,7824160020,7550,7550,7550,7550,0
20241007,175700,7824160020,7550,7550,7550,7550,0
20241007,175600,7824160020,7550,7550,7550,7550,0
20241007,175500,7824160020,7550,7550,7550,7550,0
20241007,175400,7824160020,7550,7550,7550,7550,0
20241007,175300,7824160020,7550,7550,7550,7550,0
20241007,175200,7824160020,7550,7550,7550,7550,0
20241007,175100,7824160020,7550,7550,7550,7550,0
20241007,175000,7824160020,7550,7550,7550,7550,0
20241007,174900,7824160020,7550,7550,7550,7550,0
20241007,174800,7824160020,7550,7550,7550,7550,0
20241007,174700,7824160020,7550,7550,7550,7550,40030
20241007,174600,7824160020,7550,7550,7550,7550,0
20241007,174500,7824160020,7550,7550,7550,7550,0
20241007,174400,7824160020,7550,7550,7550,7550,0
20241007,174300,7824160020,7550,7550,7550,7550,0
20241007,174200,7824160020,7550,7550,7550,7550,0
20241007,174100,7824160020,7550,7550,7550,7550,0
20241007,174000,7824160020,7550,7550,7550,7550,0
20241007,173900,7824160020,7550,7550,7550,7550,0
20241007,173800,7824160020,7550,7550,7550,7550,0
20241007,173700,7824160020,7550,7550,7550,7550,0
20241007,173600,7824160020,7550,7550,7550,7550,0
20241007,173500,7824160020,7550,7550,7550,7550,0
20241007,173400,7824160020,7550,7550,7550,7550,0
20241007,173300,7824160020,7550,7550,7550,7550,0
20241007,173200,7824160020,7550,7550,7550,7550,0
20241007,173100,7824160020,7550,7550,7550,7550,0
20241007,173000,7824160020,7550,7550,7550,7550,0
20241007,172900,7824160020,7550,7550,7550,7550,0
20241007,172800,7824160020,7550,7550,7550,7550,0
20241007,172700,7824160020,7550,7550,7550,7550,0
20241007,172600,7824160020,7550,7550,7550,7550,0
20241007,172500,7824160020,7550,7550,7550,7550,0
20241007,172400,7824160020,7550,7550,7550,7550,0
20241007,172300,7824160020,7550,7550,7550,7550,0
20241007,172200,7824160020,7550,7550,7550,7550,0
20241007,172100,7824160020,7550,7550,7550,7550,0
20241007,172000,7824160020,7550,7550,7550,7550,0
20241007,171900,7824160020,7550,7550,7550,7550,0
20241007,171800,7824160020,7550,7550,7550,7550,0
20241007,171700,7824160020,7550,7550,7550,7550,40030
20241007,171600,7824160020,7550,7550,7550,7550,0
20241007,171500,7824160020,7550,7550,7550,7550,0
20241007,171400,7824160020,7550,7550,7550,7550,0
20241007,171300,7824160020,7550,7550,7550,7550,0
20241007,171200,7824160020,7550,7550,7550,7550,0
20241007,171100,7824160020,7550,7550,7550,7550,0
20241007,171000,7824160020,7550,7550,7550,7550,0
20241007,170900,7824160020,7550,7550,7550,7550,0
20241007,170800,7824160020,7550,7550,7550,7550,0
20241007,170700,7824160020,7550,7550,7550,7550,0
20241007,170600,7824160020,7550,7550,7550,7550,0
20241007,170500,7824160020,7550,7550,7550,7550,0
20241007,170400,7824160020,7550,7550,7550,7550,0
20241007,170300,7824160020,7550,7550,7550,7550,0
20241007,170200,7824160020,7550,7550,7550,7550,0
20241007,170100,7824160020,7550,7550,7550,7550,0
20241007,170000,7824160020,7550,7550,7550,7550,0
20241007,165900,7824160020,7550,7550,7550,7550,0
20241007,165800,7824160020,7550,7550,7550,7550,0
20241007,165700,7824160020,7550,7550,7550,7550,0
20241007,165600,7824160020,7550,7550,7550,7550,0
20241007,165500,7824160020,7550,7550,7550,7550,0
20241007,165400,7824160020,7550,7550,7550,7550,0
20241007,165300,7824160020,7550,7550,7550,7550,0
20241007,165200,7824160020,7550,7550,7550,7550,0
20241007,165100,7824160020,7550,7550,7550,7550,0
20241007,165000,7824160020,7550,7550,7550,7550,0
20241007,164900,7824160020,7550,7550,7550,7550,0
20241007,164800,7824160020,7550,7550,7550,7550,0
20241007,164700,7824160020,7550,7550,7550,7550,40030
20241007,164600,7824160020,7550,7550,7550,7550,0
20241007,164500,7824160020,7550,7550,7550,7550,0
20241007,164400,7824160020,7550,7550,7550,7550,0
20241007,164300,7824160020,7550,7550,7550,7550,0
20241007,164200,7824160020,7550,7550,7550,7550,0
20241007,164100,7824160020,7550,7550,7550,7550,0
20241007,164000,7824160020,7550,7550,7550,7550,0
20241007,163900,7824160020,7550,7550,7550,7550,0
20241007,163800,7824160020,7550,7550,7550,7550,0
20241007,163700,7824160020,7550,7550,7550,7550,0
20241007,163600,7824160020,7550,7550,7550,7550,0
20241007,163500,7824160020,7550,7550,7550,7550,0
20241007,163400,7824160020,7550,7550,7550,7550,0
20241007,163300,7824160020,7550,7550,7550,7550,0
20241007,163200,7824160020,7550,7550,7550,7550,0
20241007,163100,7824160020,7550,7550,7550,7550,0
20241007,163000,7824160020,7550,7550,7550,7550,0
20241007,162900,7824160020,7550,7550,7550,7550,0
20241007,162800,7824160020,7550,7550,7550,7550,0
20241007,162700,7824160020,7550,7550,7550,7550,0
20241007,162600,7824160020,7550,7550,7550,7550,0
20241007,162500,7824160020,7550,7550,7550,7550,0
20241007,162400,7824160020,7550,7550,7550,7550,0
20241007,162300,7824160020,7550,7550,7550,7550,0
20241007,162200,7824160020,7550,7550,7550,7550,0
20241007,162100,7824160020,7550,7550,7550,7550,0
20241007,162000,7824160020,7550,7550,7550,7550,0
20241007,161900,7824160020,7550,7550,7550,7550,0
20241007,161800,7824160020,7550,7550,7550,7550,0
20241007,161700,7824160020,7550,7550,7550,7550,40030
20241007,161600,7824160020,7550,7550,7550,7550,0
20241007,161500,7824160020,7550,7550,7550,7550,0
20241007,161400,7824160020,7550,7550,7550,7550,0
20241007,161300,7824160020,7550,7550,7550,7550,0
20241007,161200,7824160020,7550,7550,7550,7550,0
20241007,161100,7824160020,7550,7550,7550,7550,0
20241007,161000,7824160020,7550,7550,7550,7550,0
20241007,160900,7824160020,7550,7550,7550,7550,0
20241007,160800,7824160020,7550,7550,7550,7550,0
20241007,160700,7824160020,7550,7550,7550,7550,0
20241007,160600,7824160020,7550,7550,7550,7550,0
20241007,160500,7824160020,7550,7550,7550,7550,0
20241007,160400,7824160020,7550,7550,7550,7550,0
20241007,160300,7824160020,7550,7550,7550,7550,0
20241007,160200,7824160020,7550,7550,7550,7550,0
20241007,160100,7824160020,7550,7550,7550,7550,0
20241007,160000,7824160020,7550,7550,7550,7550,0
20241007,155900,7824160020,7550,7550,7550,7550,0
20241007,155800,7824160020,7550,7550,7550,7550,0
20241007,155700,7824160020,7550,7550,7550,7550,0
20241007,155600,7824160020,7550,7550,7550,7550,0
20241007,155500,7824160020,7550,7550,7550,7550,0
20241007,155400,7824160020,7550,7550,7550,7550,0
20241007,155300,7824160020,7550,7550,7550,7550,0
20241007,155200,7824160020,7550,7550,7550,7550,0
20241007,155100,7824160020,7550,7550,7550,7550,0
20241007,155000,7824160020,7550,7550,7550,7550,0
20241007,154900,7824160020,7550,7550,7550,7550,0
20241007,154800,7824160020,7550,7550,7550,7550,0
20241007,154700,7824160020,7550,7550,7550,7550,40030
20241007,154600,7824160020,7550,7550,7550,7550,0
20241007,154500,7824160020,7550,7550,7550,7550,0
20241007,154400,7824160020,7550,7550,7550,7550,0
20241007,154300,7824160020,7550,7550,7550,7550,0
20241007,154200,7824160020,7550,7550,7550,7550,0
20241007,154100,7824160020,7550,7550,7550,7550,0
20241007,154000,7824160020,7550,7550,7550,7550,0
20241007,153900,7824160020,7550,7550,7550,7550,0
20241007,153800,7824160020,7550,7550,7550,7550,0
20241007,153700,7824160020,7550,7550,7550,7550,0
20241007,153600,7824160020,7550,7550,7550,7550,0
20241007,153500,7824160020,7550,7550,7550,7550,0
20241007,153400,7824160020,7550,7550,7550,7550,0
20241007,153300,7824160020,7550,7550,7550,7550,0
20241007,153200,7824160020,7550,7550,7550,7550,0
20241007,153100,7824160020,7550,7550,7550,7550,0
20241007,153000,7824160020,7550,7550,7550,7550,40030
20241007,152900,7521933520,7550,7550,7550,7550,0
20241007,152800,7521933520,7550,7550,7550,7550,0
20241007,152700,7521933520,7550,7550,7550,7550,0
20241007,152600,7521933520,7550,7550,7550,7550,0
20241007,152500,7521933520,7550,7550,7550,7550,0
20241007,152400,7521933520,7550,7550,7550,7550,0
20241007,152300,7521933520,7550,7550,7550,7550,0
20241007,152200,7521933520,7550,7550,7550,7550,0
20241007,152100,7521933520,7550,7550,7550,7550,0
20241007,152000,7521933520,7550,7550,7550,7550,0
20241007,151900,7521933520,7550,7530,7620,7480,38650
20241007,151800,7229543950,7540,7480,7540,7460,23866
20241007,151700,7050588760,7490,7500,7500,7460,6457
20241007,151600,7002303010,7490,7480,7510,7480,11649
20241007,151500,6915029480,7460,7450,7520,7450,20469
20241007,151400,6761756590,7470,7470,7470,7440,11616
20241007,151300,6675067380,7470,7420,7480,7410,10623
20241007,151200,6595869760,7420,7460,7460,7420,4126
20241007,151100,6565213100,7460,7460,7470,7460,2528
20241007,151000,6546330330,7430,7440,7490,7420,17852
20241007,150900,6413083500,7440,7400,7480,7380,13103
20241007,150800,6315475780,7380,7420,7420,7380,1678
20241007,150700,6303062740,7380,7380,7410,7380,2602
20241007,150600,6283805600,7400,7390,7430,7380,4159
20241007,150500,6253014800,7400,7400,7410,7360,4650
20241007,150400,6218636910,7400,7350,7430,7350,8024
20241007,150300,6159245590,7360,7350,7370,7320,3638
20241007,150200,6132557170,7340,7390,7400,7320,15923
20241007,150100,6015519510,7400,7440,7440,7370,9230
20241007,150000,5947183590,7440,7450,7460,7410,10619
20241007,145900,5868262050,7450,7400,7460,7370,22228
20241007,145800,5703219990,7420,7460,7490,7380,20394
20241007,145700,5551813890,7460,7560,7580,7390,34360
20241007,145600,5294007300,7560,7490,7580,7400,57075
20241007,145500,4867223320,7490,7310,7500,7290,27029
20241007,145400,4667227530,7310,7320,7360,7310,7026
20241007,145300,4615703340,7320,7300,7350,7300,7217
20241007,145200,4562887310,7290,7390,7400,7280,37845
20241007,145100,4285799930,7390,7350,7500,7340,75723
20241007,145000,3723300730,7350,7270,7390,7270,25300
20241007,144900,3537690490,7270,7250,7280,7250,2297
20241007,144800,3521000920,7250,7270,7280,7250,4270
20241007,144700,3489956620,7260,7260,7270,7260,2539
20241007,144600,3471522340,7260,7250,7270,7250,2903
20241007,144500,3450446350,7270,7230,7270,7220,10498
20241007,144400,3374369540,7240,7240,7240,7230,1752
20241007,144300,3361688550,7240,7230,7240,7230,808
20241007,144200,3355841270,7230,7230,7250,7220,3066
20241007,144100,3333652500,7230,7240,7250,7230,3550
20241007,144000,3307931580,7220,7240,7260,7220,2850
20241007,143900,3287277450,7240,7230,7260,7230,6289
20241007,143800,3241722950,7250,7190,7250,7190,3455
20241007,143700,3216754780,7210,7180,7210,7170,6042
20241007,143600,3173326720,7180,7190,7190,7170,4838
20241007,143500,3138608700,7180,7180,7180,7180,806
20241007,143400,3132821620,7180,7180,7180,7180,595
20241007,143300,3128549520,7180,7190,7190,7180,1306
20241007,143200,3119168260,7180,7200,7200,7180,8257
20241007,143100,3059837260,7200,7200,7220,7200,4381
20241007,143000,3028271120,7210,7210,7210,7210,608
20241007,142900,3023887440,7200,7200,7210,7200,742
20241007,142800,3018543620,7190,7200,7200,7190,766
20241007,142700,3013033600,7200,7210,7220,7200,1385
20241007,142600,3003048450,7210,7220,7240,7200,1509
20241007,142500,2992152430,7220,7200,7220,7200,580
20241007,142400,2987967580,7230,7190,7240,7190,3099
20241007,142300,2965589180,7170,7200,7220,7170,5699
20241007,142200,2924565360,7210,7170,7210,7160,1375
20241007,142100,2914661880,7200,7130,7200,7130,10190
20241007,142000,2841405950,7130,7130,7130,7130,199
20241007,141900,2839987080,7130,7120,7130,7120,405
20241007,141800,2837102760,7130,7130,7130,7130,235
20241007,141700,2835427210,7130,7140,7140,7130,109
20241007,141600,2834649940,7130,7140,7140,7130,306
20241007,141500,2832467960,7140,7130,7140,7130,379
20241007,141400,2829765390,7130,7130,7130,7120,427
20241007,141300,2826723860,7130,7110,7130,7110,110
20241007,141200,2825940750,7150,7110,7150,7110,357
20241007,141100,2823400240,7120,7120,7120,7120,141
20241007,141000,2822396320,7120,7140,7140,7120,684
20241007,140900,2817515890,7140,7140,7140,7140,312
20241007,140800,2815288210,7150,7150,7150,7140,1282
20241007,140700,2806123020,7150,7110,7150,7110,1687
20241007,140600,2794070590,7120,7110,7120,7110,502
20241007,140500,2790501200,7110,7120,7120,7110,120
20241007,140400,2789647800,7110,7110,7120,7110,388
20241007,140300,2786888820,7110,7120,7120,7110,395
20241007,140200,2784079110,7130,7130,7130,7120,162
20241007,140100,2782925640,7120,7130,7130,7120,388
20241007,140000,2780161130,7120,7120,7120,7120,414
20241007,135900,2777213450,7120,7120,7120,7120,166
20241007,135800,2776031530,7120,7110,7120,7110,142
20241007,135700,2775021480,7110,7100,7110,7100,352
20241007,135600,2772520760,7100,7110,7110,7100,1209
20241007,135500,2763935350,7100,7100,7100,7100,759
20241007,135400,2758546450,7100,7100,7100,7100,279
20241007,135300,2756565550,7100,7100,7110,7100,200
20241007,135200,2755145440,7100,7130,7130,7100,1072
20241007,135100,2747522050,7130,7120,7130,7120,319
20241007,135000,2745250760,7130,7120,7130,7120,194
20241007,134900,2743869470,7120,7110,7120,7110,689
20241007,134800,2738968600,7100,7100,7110,7100,300
20241007,134700,2736838590,7100,7120,7120,7100,10276
20241007,134600,2663836090,7140,7130,7140,7120,2244
20241007,134500,2647853190,7130,7140,7140,7130,339
20241007,134400,2645433720,7130,7130,7140,7130,320
20241007,134300,2643152020,7130,7130,7140,7130,106
20241007,134200,2642396220,7140,7130,7140,7130,107
20241007,134100,2641633270,7120,7120,7120,7120,256
20241007,134000,2639810550,7120,7160,7160,7110,199
20241007,133900,2638394620,7110,7120,7120,7110,1124
20241007,133800,2630399950,7120,7130,7130,7110,2216
20241007,133700,2614618810,7130,7150,7150,7130,1349
20241007,133600,2604989920,7150,7150,7150,7150,748
20241007,133500,2599641720,7150,7170,7170,7150,2071
20241007,133400,2584807610,7170,7200,7200,7170,189
20241007,133300,2583448330,7200,7190,7200,7170,4314
20241007,133200,2552399520,7190,7190,7190,7170,50
20241007,133100,2552040220,7190,7200,7200,7170,3013
20241007,133000,2530379640,7200,7200,7200,7190,6584
20241007,132900,2483027310,7200,7170,7200,7170,3080
20241007,132800,2460882350,7190,7180,7190,7180,1062
20241007,132700,2453249570,7180,7180,7180,7180,250
20241007,132600,2451454570,7170,7170,7170,7170,19
20241007,132500,2451318340,7190,7170,7190,7170,4502
20241007,132400,2418996170,7160,7150,7160,7150,215
20241007,132300,2417456820,7150,7160,7160,7150,672
20241007,132200,2412646880,7160,7160,7160,7150,542
20241007,132100,2408767280,7160,7160,7160,7160,315
20241007,132000,2406511880,7160,7160,7160,7160,319
20241007,131900,2404227840,7160,7160,7160,7160,84
20241007,131800,2403626400,7160,7160,7160,7160,205
20241007,131700,2402158600,7150,7150,7150,7150,0
20241007,131600,2402158600,7150,7150,7150,7150,45
20241007,131500,2401836850,7160,7160,7160,7160,0
20241007,131400,2401836850,7160,7140,7160,7140,1195
20241007,131300,2393300650,7160,7160,7160,7160,0
20241007,131200,2393300650,7160,7160,7160,7160,4
20241007,131100,2393272010,7160,7140,7160,7140,1505
20241007,131000,2382518370,7140,7130,7140,7130,781
20241007,130900,2376947060,7140,7140,7140,7140,433
20241007,130800,2373855440,7140,7150,7150,7140,293
20241007,130700,2371762770,7150,7160,7160,7150,162
20241007,130600,2370604270,7160,7160,7160,7160,0
20241007,130500,2370604270,7160,7150,7160,7150,30
20241007,130400,2370389630,7150,7150,7150,7150,210
20241007,130300,2368888130,7150,7150,7150,7150,10
20241007,130200,2368816630,7150,7140,7150,7140,2180
20241007,130100,2353236630,7140,7120,7140,7120,989
20241007,130000,2346185170,7120,7130,7130,7120,359
20241007,125900,2343628780,7130,7130,7130,7130,100
20241007,125800,2342915780,7130,7130,7130,7130,50
20241007,125700,2342559280,7130,7130,7130,7130,516
20241007,125600,2338880200,7140,7130,7140,7130,66
20241007,125500,2338409410,7150,7150,7150,7150,1
20241007,125400,2338402260,7150,7150,7150,7150,13
20241007,125300,2338309310,7130,7150,7150,7130,310
20241007,125200,2336095760,7140,7150,7150,7140,1351
20241007,125100,2326444100,7140,7130,7140,7130,287
20241007,125000,2324397630,7140,7140,7150,7130,3128
20241007,124900,2302074660,7150,7150,7150,7150,114
20241007,124800,2301259560,7150,7150,7150,7140,54
20241007,124700,2300873470,7150,7160,7160,7150,442
20241007,124600,2297712840,7160,7160,7170,7160,250
20241007,124500,2295920850,7150,7150,7150,7150,1
20241007,124400,2295913700,7170,7170,7170,7170,62
20241007,124300,2295469160,7170,7170,7170,7170,58
20241007,124200,2295053300,7170,7150,7180,7150,3299
20241007,124100,2271380240,7140,7140,7140,7140,2071
20241007,124000,2256593300,7140,7140,7140,7140,0
20241007,123900,2256593300,7140,7140,7150,7140,176
20241007,123800,2255336290,7160,7160,7160,7150,365
20241007,123700,2252722910,7160,7190,7190,7150,2935
20241007,123600,2231656550,7190,7140,7220,7140,28178
20241007,123500,2028606570,7140,7130,7140,7120,713
20241007,123400,2023528570,7140,7140,7140,7140,162
20241007,123300,2022371890,7140,7150,7150,7120,190
20241007,123200,2021015300,7120,7150,7150,7120,2074
20241007,123100,2006248360,7150,7130,7150,7130,241
20241007,123000,2004526290,7130,7130,7130,7130,200
20241007,122900,2003100290,7140,7150,7150,7140,853
20241007,122800,1997009800,7160,7140,7160,7140,749
20241007,122700,1991655880,7160,7150,7160,7130,1122
20241007,122600,1983627130,7150,7150,7160,7150,3151
20241007,122500,1961088100,7140,7130,7140,7130,1590
20241007,122400,1949749600,7140,7130,7140,7130,1703
20241007,122300,1937595570,7130,7110,7130,7110,362
20241007,122200,1935018500,7110,7120,7130,7110,2435
20241007,122100,1917696900,7130,7130,7130,7120,2150
20241007,122000,1902383260,7120,7120,7120,7120,816
20241007,121900,1896573340,7120,7130,7130,7120,596
20241007,121800,1892329520,7120,7110,7120,7110,1262
20241007,121700,1883350620,7120,7110,7120,7110,800
20241007,121600,1877659180,7110,7110,7110,7110,0
20241007,121500,1877659180,7110,7110,7110,7110,0
20241007,121400,1877659180,7110,7100,7110,7100,225
20241007,121300,1876061670,7100,7100,7100,7100,101
20241007,121200,1875344570,7100,7100,7100,7100,10
20241007,121100,1875273570,7100,7100,7100,7100,99
20241007,121000,1874570670,7100,7110,7110,7100,260
20241007,120900,1872724070,7110,7110,7110,7110,234
20241007,120800,1871060330,7100,7110,7110,7100,1177
20241007,120700,1862703530,7110,7110,7110,7110,1014
20241007,120600,1855493990,7110,7110,7110,7110,474
20241007,120500,1852123850,7110,7110,7110,7110,707
20241007,120400,1847097080,7100,7110,7110,7090,1131
20241007,120300,1839055830,7100,7100,7100,7100,2771
20241007,120200,1819381730,7100,7100,7100,7100,672
20241007,120100,1814610530,7100,7100,7100,7100,50
20241007,120000,1814255530,7100,7100,7100,7100,894
20241007,115900,1807908130,7090,7100,7100,7090,3176
20241007,115800,1785369530,7100,7100,7100,7100,1
20241007,115700,1785362430,7090,7100,7100,7090,510
20241007,115600,1781742030,7100,7100,7100,7100,863
20241007,115500,1775614730,7100,7100,7100,7100,1846
20241007,115400,1762508130,7100,7100,7100,7090,2640
20241007,115300,1743764230,7090,7090,7090,7090,2551
20241007,115200,1725677640,7080,7070,7080,7070,6775
20241007,115100,1677774750,7070,7070,7070,7070,0
20241007,115000,1677774750,7070,7070,7070,7070,1
20241007,114900,1677767680,7060,7060,7060,7060,200
20241007,114800,1676355680,7060,7070,7070,7060,345
20241007,114700,1673918530,7060,7070,7070,7060,467
20241007,114600,1670620340,7070,7070,7070,7070,0
20241007,114500,1670620340,7070,7070,7070,7070,30
20241007,114400,1670408240,7070,7070,7070,7070,43
20241007,114300,1670104230,7070,7070,7070,7070,2
20241007,114200,1670090090,7070,7070,7070,7070,1194
20241007,114100,1661648510,7070,7060,7070,7060,129
20241007,114000,1660736650,7060,7060,7060,7060,502
20241007,113900,1657192530,7070,7070,7070,7070,101
20241007,113800,1656478460,7070,7070,7070,7070,6
20241007,113700,1656436040,7070,7070,7070,7070,201
20241007,113600,1655014970,7050,7060,7060,7050,1091
20241007,113500,1647322600,7070,7070,7070,7070,42
20241007,113400,1647025660,7070,7070,7070,7070,16
20241007,113300,1646912540,7070,7060,7070,7050,1284
20241007,113200,1637852530,7060,7060,7060,7060,0
20241007,113100,1637852530,7060,7060,7060,7060,0
20241007,113000,1637852530,7060,7060,7060,7060,0
20241007,112900,1637852530,7060,7060,7060,7060,100
20241007,112800,1637146530,7060,7060,7060,7060,200
20241007,112700,1635734530,7070,7070,7070,7070,368
20241007,112600,1633132770,7050,7050,7050,7050,1
20241007,112500,1633125720,7050,7060,7060,7050,100
20241007,112400,1632420440,7070,7080,7080,7070,210
20241007,112300,1630933740,7060,7060,7060,7060,2
20241007,112200,1630919620,7080,7080,7080,7080,10
20241007,112100,1630848820,7080,7070,7080,7060,3110
20241007,112000,1608882940,7070,7080,7080,7070,611
20241007,111900,1604563060,7080,7090,7090,7070,256
20241007,111800,1602750940,7090,7090,7090,7090,806
20241007,111700,1597036400,7090,7080,7090,7070,369
20241007,111600,1594424270,7070,7070,7070,7070,0
20241007,111500,1594424270,7070,7070,7070,7070,11
20241007,111400,1594346500,7060,7080,7080,7060,1044
20241007,111300,1586972980,7080,7070,7080,7060,300
20241007,111200,1584851920,7090,7060,7090,7060,501
20241007,111100,1581314830,7060,7080,7080,7060,1500
20241007,111000,1570706450,7090,7090,7090,7090,101
20241007,110900,1569990360,7090,7090,7090,7090,5
20241007,110800,1569954910,7090,7090,7090,7090,524
20241007,110700,1566239750,7080,7080,7080,7080,105
20241007,110600,1565496350,7090,7090,7090,7090,128
20241007,110500,1564588830,7090,7080,7090,7080,459
20241007,110400,1561337110,7090,7090,7090,7090,0
20241007,110300,1561337110,7090,7090,7090,7090,130
20241007,110200,1560415410,7060,7060,7060,7060,0
20241007,110100,1560415410,7060,7090,7090,7060,11220
20241007,110000,1481085050,7090,7090,7090,7090,164
20241007,105900,1479922290,7090,7090,7090,7090,22
20241007,105800,1479766310,7090,7090,7090,7090,50
20241007,105700,1479411810,7090,7080,7090,7080,10
20241007,105600,1479341000,7080,7080,7080,7080,2
20241007,105500,1479326840,7080,7080,7080,7080,830
20241007,105400,1473450440,7090,7090,7090,7090,1128
20241007,105300,1465452920,7090,7090,7090,7090,279
20241007,105200,1463474810,7080,7080,7080,7080,0
20241007,105100,1463474810,7080,7080,7080,7080,0
20241007,105000,1463474810,7080,7080,7080,7080,0
20241007,104900,1463474810,7080,7080,7080,7080,107
20241007,104800,1462717250,7080,7070,7080,7070,634
20241007,104700,1458228540,7070,7070,7070,7070,0
20241007,104600,1458228540,7070,7070,7070,7070,2545
20241007,104500,1440235390,7070,7070,7070,7070,0
20241007,104400,1440235390,7070,7060,7070,7060,200
20241007,104300,1438822390,7070,7070,7070,7070,103
20241007,104200,1438094180,7070,7070,7080,7070,1480
20241007,104100,1427630570,7070,7070,7070,7070,151
20241007,104000,1426563000,7070,7060,7070,7050,4580
20241007,103900,1394258940,7060,7060,7060,7060,110
20241007,103800,1393482340,7060,7060,7060,7060,0
20241007,103700,1393482340,7060,7060,7060,7060,41
20241007,103600,1393192880,7060,7070,7070,7060,914
20241007,103500,1386732200,7080,7080,7080,7080,220
20241007,103400,1385174600,7080,7080,7080,7080,10
20241007,103300,1385103800,7080,7070,7080,7070,213
20241007,103200,1383597880,7060,7060,7070,7060,1241
20241007,103100,1374835910,7060,7060,7060,7060,337
20241007,103000,1372456690,7070,7070,7070,7070,10
20241007,102900,1372385990,7070,7070,7070,7070,0
20241007,102800,1372385990,7070,7070,7070,7070,138
20241007,102700,1371410330,7070,7070,7070,7070,3234
20241007,102600,1348545950,7080,7080,7080,7070,2496
20241007,102500,1330891570,7070,7090,7090,7070,2001
20241007,102400,1316744480,7080,7090,7090,7080,677
20241007,102300,1311951220,7090,7060,7090,7060,1487
20241007,102200,1301410880,7080,7090,7090,7080,51
20241007,102100,1301049790,7090,7050,7090,7050,208
20241007,102000,1299581330,7080,7050,7080,7040,1355
20241007,101900,1289997810,7060,7050,7060,7050,732
20241007,101800,1284830090,7050,7050,7050,7040,342
20241007,101700,1282422330,7050,7040,7050,7040,572
20241007,101600,1278395360,7030,7040,7040,7030,531
20241007,101500,1274659290,7040,7040,7040,7040,186
20241007,101400,1273349850,7050,7050,7050,7050,127
20241007,101300,1272454500,7050,7050,7060,7050,467
20241007,101200,1269162130,7050,7060,7060,7050,539
20241007,101100,1265361790,7060,7060,7060,7060,237
20241007,101000,1263688570,7070,7080,7080,7070,170
20241007,100900,1262485670,7080,7080,7080,7080,71
20241007,100800,1261982990,7080,7080,7080,7080,0
20241007,100700,1261982990,7080,7050,7080,7050,254
20241007,100600,1260191810,7050,7060,7080,7050,857
20241007,100500,1254129750,7060,7080,7080,7060,301
20241007,100400,1252002530,7070,7060,7070,7060,3
20241007,100300,1251981340,7060,7060,7060,7060,510
20241007,100200,1248380740,7050,7050,7050,7050,1
20241007,100100,1248373690,7050,7060,7060,7050,425
20241007,100000,1245377130,7070,7070,7070,7070,10
20241007,095900,1245306430,7070,7050,7070,7050,176
20241007,095800,1244062810,7050,7050,7050,7050,220
20241007,095700,1242511810,7050,7050,7050,7050,6102
20241007,095600,1199492710,7050,7090,7090,7050,1967
20241007,095500,1185613410,7090,7070,7090,7070,2709
20241007,095400,1166421100,7070,7090,7090,7060,370
20241007,095300,1163804710,7090,7090,7090,7070,1059
20241007,095200,1156297210,7080,7070,7080,7070,1122
20241007,095100,1148353490,7070,7070,7080,7070,693
20241007,095000,1143453940,7070,7060,7070,7060,291
20241007,094900,1141397570,7060,7060,7060,7060,722
20241007,094800,1136300250,7060,7050,7060,7050,178
20241007,094700,1135044680,7050,7070,7070,7050,1776
20241007,094600,1122500970,7070,7070,7070,7060,233
20241007,094500,1120855760,7070,7070,7070,7070,713
20241007,094400,1115814850,7070,7060,7070,7060,169
20241007,094300,1114621690,7060,7050,7060,7050,232
20241007,094200,1112984990,7050,7050,7050,7050,31
20241007,094100,1112766440,7050,7050,7050,7050,86
20241007,094000,1112160140,7040,7050,7050,7030,109
20241007,093900,1111393730,7050,7050,7050,7050,1908
20241007,093800,1097942330,7050,7040,7110,7030,11079
20241007,093700,1019400090,7040,7040,7040,7030,29
20241007,093600,1019196060,7030,7030,7050,7030,853
20241007,093500,1013189470,7050,7040,7050,7040,2409
20241007,093400,996229030,7040,7050,7060,7040,303
20241007,093300,994093240,7060,7050,7060,7050,1156
20241007,093200,985943380,7040,7030,7040,7030,342
20241007,093100,983536570,7030,7010,7030,7010,829
20241007,093000,977714650,7010,7030,7040,7010,2075
20241007,092900,963142560,7020,7030,7030,7020,2094
20241007,092800,948439840,7030,7050,7050,7030,476
20241007,092700,945087740,7060,7060,7060,7040,922
20241007,092600,938580420,7060,7050,7060,7050,1465
20241007,092500,928251250,7060,7070,7070,7050,666
20241007,092400,923554890,7090,7060,7090,7060,3025
20241007,092300,902170010,7060,7030,7060,7020,5962
20241007,092200,860188710,7030,7020,7030,7020,582
20241007,092100,856099290,7020,7000,7020,6990,1902
20241007,092000,842778570,7000,7000,7000,7000,458
20241007,091900,839572570,6990,7000,7000,6980,11208
20241007,091800,761146830,7010,7020,7020,7010,1968
20241007,091700,747346450,7040,7010,7040,7000,8523
20241007,091600,687497320,7010,7000,7020,7000,704
20241007,091500,682565150,7010,7030,7030,7010,1342
20241007,091400,673147720,7030,7010,7030,7010,1815
20241007,091300,660423890,7000,7020,7020,7000,2485
20241007,091200,643026190,7010,7010,7050,7000,1275
20241007,091100,634085540,7030,7030,7040,7020,2768
20241007,091000,614618560,7030,7030,7040,7010,1360
20241007,090900,605060280,7030,7010,7040,7010,2055
20241007,090800,590615630,7010,7010,7010,6970,5432
20241007,090700,552605330,6960,7010,7010,6960,3972
20241007,090600,524862040,7010,7010,7040,7010,980
20241007,090500,517980950,7030,7040,7040,6980,13424
20241007,090400,424032930,6990,7050,7050,6990,18398
20241007,090300,295037180,7050,7060,7060,7030,4403
20241007,090200,264019330,7060,7060,7090,7040,4032
20241007,090100,235570410,7060,7140,7140,7040,18945
20241007,090000,101690470,7120,7160,7160,7080,14265
Reference in New Issue Copy Permalink