ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/383930/min/candle-20241007.csv

775 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
20241007,215200,1194528430,7060,7060,7060,7060,2137
20241007,215100,1194528430,7060,7060,7060,7060,0
20241007,215000,1194528430,7060,7060,7060,7060,0
20241007,214900,1194528430,7060,7060,7060,7060,0
20241007,214800,1194528430,7060,7060,7060,7060,0
20241007,214700,1194528430,7060,7060,7060,7060,0
20241007,214600,1194528430,7060,7060,7060,7060,0
20241007,214500,1194528430,7060,7060,7060,7060,0
20241007,214400,1194528430,7060,7060,7060,7060,0
20241007,214300,1194528430,7060,7060,7060,7060,0
20241007,214200,1194528430,7060,7060,7060,7060,0
20241007,214100,1194528430,7060,7060,7060,7060,0
20241007,214000,1194528430,7060,7060,7060,7060,0
20241007,213900,1194528430,7060,7060,7060,7060,0
20241007,213800,1194528430,7060,7060,7060,7060,0
20241007,213700,1194528430,7060,7060,7060,7060,0
20241007,213600,1194528430,7060,7060,7060,7060,0
20241007,213500,1194528430,7060,7060,7060,7060,0
20241007,213400,1194528430,7060,7060,7060,7060,0
20241007,213300,1194528430,7060,7060,7060,7060,0
20241007,213200,1194528430,7060,7060,7060,7060,0
20241007,213100,1194528430,7060,7060,7060,7060,0
20241007,213000,1194528430,7060,7060,7060,7060,0
20241007,212900,1194528430,7060,7060,7060,7060,0
20241007,212800,1194528430,7060,7060,7060,7060,0
20241007,212700,1194528430,7060,7060,7060,7060,0
20241007,212600,1194528430,7060,7060,7060,7060,0
20241007,212500,1194528430,7060,7060,7060,7060,0
20241007,212400,1194528430,7060,7060,7060,7060,0
20241007,212300,1194528430,7060,7060,7060,7060,0
20241007,212200,1194528430,7060,7060,7060,7060,2137
20241007,212100,1194528430,7060,7060,7060,7060,0
20241007,212000,1194528430,7060,7060,7060,7060,0
20241007,211900,1194528430,7060,7060,7060,7060,0
20241007,211800,1194528430,7060,7060,7060,7060,0
20241007,211700,1194528430,7060,7060,7060,7060,0
20241007,211600,1194528430,7060,7060,7060,7060,0
20241007,211500,1194528430,7060,7060,7060,7060,0
20241007,211400,1194528430,7060,7060,7060,7060,0
20241007,211300,1194528430,7060,7060,7060,7060,0
20241007,211200,1194528430,7060,7060,7060,7060,0
20241007,211100,1194528430,7060,7060,7060,7060,0
20241007,211000,1194528430,7060,7060,7060,7060,0
20241007,210900,1194528430,7060,7060,7060,7060,0
20241007,210800,1194528430,7060,7060,7060,7060,0
20241007,210700,1194528430,7060,7060,7060,7060,0
20241007,210600,1194528430,7060,7060,7060,7060,0
20241007,210500,1194528430,7060,7060,7060,7060,0
20241007,210400,1194528430,7060,7060,7060,7060,0
20241007,210300,1194528430,7060,7060,7060,7060,0
20241007,210200,1194528430,7060,7060,7060,7060,0
20241007,210100,1194528430,7060,7060,7060,7060,0
20241007,210000,1194528430,7060,7060,7060,7060,0
20241007,205900,1194528430,7060,7060,7060,7060,0
20241007,205800,1194528430,7060,7060,7060,7060,0
20241007,205700,1194528430,7060,7060,7060,7060,0
20241007,205600,1194528430,7060,7060,7060,7060,0
20241007,205500,1194528430,7060,7060,7060,7060,0
20241007,205400,1194528430,7060,7060,7060,7060,0
20241007,205300,1194528430,7060,7060,7060,7060,0
20241007,205200,1194528430,7060,7060,7060,7060,2137
20241007,205100,1194528430,7060,7060,7060,7060,0
20241007,205000,1194528430,7060,7060,7060,7060,0
20241007,204900,1194528430,7060,7060,7060,7060,0
20241007,204800,1194528430,7060,7060,7060,7060,0
20241007,204700,1194528430,7060,7060,7060,7060,0
20241007,204600,1194528430,7060,7060,7060,7060,0
20241007,204500,1194528430,7060,7060,7060,7060,0
20241007,204400,1194528430,7060,7060,7060,7060,0
20241007,204300,1194528430,7060,7060,7060,7060,0
20241007,204200,1194528430,7060,7060,7060,7060,0
20241007,204100,1194528430,7060,7060,7060,7060,0
20241007,204000,1194528430,7060,7060,7060,7060,0
20241007,203900,1194528430,7060,7060,7060,7060,0
20241007,203800,1194528430,7060,7060,7060,7060,0
20241007,203700,1194528430,7060,7060,7060,7060,0
20241007,203600,1194528430,7060,7060,7060,7060,0
20241007,203500,1194528430,7060,7060,7060,7060,0
20241007,203400,1194528430,7060,7060,7060,7060,0
20241007,203300,1194528430,7060,7060,7060,7060,0
20241007,203200,1194528430,7060,7060,7060,7060,0
20241007,203100,1194528430,7060,7060,7060,7060,0
20241007,203000,1194528430,7060,7060,7060,7060,0
20241007,202900,1194528430,7060,7060,7060,7060,0
20241007,202800,1194528430,7060,7060,7060,7060,0
20241007,202700,1194528430,7060,7060,7060,7060,0
20241007,202600,1194528430,7060,7060,7060,7060,0
20241007,202500,1194528430,7060,7060,7060,7060,0
20241007,202400,1194528430,7060,7060,7060,7060,0
20241007,202300,1194528430,7060,7060,7060,7060,0
20241007,202200,1194528430,7060,7060,7060,7060,2137
20241007,202100,1194528430,7060,7060,7060,7060,0
20241007,202000,1194528430,7060,7060,7060,7060,0
20241007,201900,1194528430,7060,7060,7060,7060,0
20241007,201800,1194528430,7060,7060,7060,7060,0
20241007,201700,1194528430,7060,7060,7060,7060,0
20241007,201600,1194528430,7060,7060,7060,7060,0
20241007,201500,1194528430,7060,7060,7060,7060,0
20241007,201400,1194528430,7060,7060,7060,7060,0
20241007,201300,1194528430,7060,7060,7060,7060,0
20241007,201200,1194528430,7060,7060,7060,7060,0
20241007,201100,1194528430,7060,7060,7060,7060,0
20241007,201000,1194528430,7060,7060,7060,7060,0
20241007,200900,1194528430,7060,7060,7060,7060,0
20241007,200800,1194528430,7060,7060,7060,7060,0
20241007,200700,1194528430,7060,7060,7060,7060,0
20241007,200600,1194528430,7060,7060,7060,7060,0
20241007,200500,1194528430,7060,7060,7060,7060,0
20241007,200400,1194528430,7060,7060,7060,7060,0
20241007,200300,1194528430,7060,7060,7060,7060,0
20241007,200200,1194528430,7060,7060,7060,7060,0
20241007,200100,1194528430,7060,7060,7060,7060,0
20241007,200000,1194528430,7060,7060,7060,7060,0
20241007,195900,1194528430,7060,7060,7060,7060,0
20241007,195800,1194528430,7060,7060,7060,7060,0
20241007,195700,1194528430,7060,7060,7060,7060,0
20241007,195600,1194528430,7060,7060,7060,7060,0
20241007,195500,1194528430,7060,7060,7060,7060,0
20241007,195400,1194528430,7060,7060,7060,7060,0
20241007,195300,1194528430,7060,7060,7060,7060,0
20241007,195200,1194528430,7060,7060,7060,7060,2137
20241007,195100,1194528430,7060,7060,7060,7060,0
20241007,195000,1194528430,7060,7060,7060,7060,0
20241007,194900,1194528430,7060,7060,7060,7060,0
20241007,194800,1194528430,7060,7060,7060,7060,0
20241007,194700,1194528430,7060,7060,7060,7060,0
20241007,194600,1194528430,7060,7060,7060,7060,0
20241007,194500,1194528430,7060,7060,7060,7060,0
20241007,194400,1194528430,7060,7060,7060,7060,0
20241007,194300,1194528430,7060,7060,7060,7060,0
20241007,194200,1194528430,7060,7060,7060,7060,0
20241007,194100,1194528430,7060,7060,7060,7060,0
20241007,194000,1194528430,7060,7060,7060,7060,0
20241007,193900,1194528430,7060,7060,7060,7060,0
20241007,193800,1194528430,7060,7060,7060,7060,0
20241007,193700,1194528430,7060,7060,7060,7060,0
20241007,193600,1194528430,7060,7060,7060,7060,0
20241007,193500,1194528430,7060,7060,7060,7060,0
20241007,193400,1194528430,7060,7060,7060,7060,0
20241007,193300,1194528430,7060,7060,7060,7060,0
20241007,193200,1194528430,7060,7060,7060,7060,0
20241007,193100,1194528430,7060,7060,7060,7060,0
20241007,193000,1194528430,7060,7060,7060,7060,0
20241007,192900,1194528430,7060,7060,7060,7060,0
20241007,192800,1194528430,7060,7060,7060,7060,0
20241007,192700,1194528430,7060,7060,7060,7060,0
20241007,192600,1194528430,7060,7060,7060,7060,0
20241007,192500,1194528430,7060,7060,7060,7060,0
20241007,192400,1194528430,7060,7060,7060,7060,0
20241007,192300,1194528430,7060,7060,7060,7060,0
20241007,192200,1194528430,7060,7060,7060,7060,2137
20241007,192100,1194528430,7060,7060,7060,7060,0
20241007,192000,1194528430,7060,7060,7060,7060,0
20241007,191900,1194528430,7060,7060,7060,7060,0
20241007,191800,1194528430,7060,7060,7060,7060,0
20241007,191700,1194528430,7060,7060,7060,7060,0
20241007,191600,1194528430,7060,7060,7060,7060,0
20241007,191500,1194528430,7060,7060,7060,7060,0
20241007,191400,1194528430,7060,7060,7060,7060,0
20241007,191300,1194528430,7060,7060,7060,7060,0
20241007,191200,1194528430,7060,7060,7060,7060,0
20241007,191100,1194528430,7060,7060,7060,7060,0
20241007,191000,1194528430,7060,7060,7060,7060,0
20241007,190900,1194528430,7060,7060,7060,7060,0
20241007,190800,1194528430,7060,7060,7060,7060,0
20241007,190700,1194528430,7060,7060,7060,7060,0
20241007,190600,1194528430,7060,7060,7060,7060,0
20241007,190500,1194528430,7060,7060,7060,7060,0
20241007,190400,1194528430,7060,7060,7060,7060,0
20241007,190300,1194528430,7060,7060,7060,7060,0
20241007,190200,1194528430,7060,7060,7060,7060,0
20241007,190100,1194528430,7060,7060,7060,7060,0
20241007,190000,1194528430,7060,7060,7060,7060,0
20241007,185900,1194528430,7060,7060,7060,7060,0
20241007,185800,1194528430,7060,7060,7060,7060,0
20241007,185700,1194528430,7060,7060,7060,7060,0
20241007,185600,1194528430,7060,7060,7060,7060,0
20241007,185500,1194528430,7060,7060,7060,7060,0
20241007,185400,1194528430,7060,7060,7060,7060,0
20241007,185300,1194528430,7060,7060,7060,7060,0
20241007,185200,1194528430,7060,7060,7060,7060,2137
20241007,185100,1194528430,7060,7060,7060,7060,0
20241007,185000,1194528430,7060,7060,7060,7060,0
20241007,184900,1194528430,7060,7060,7060,7060,0
20241007,184800,1194528430,7060,7060,7060,7060,0
20241007,184700,1194528430,7060,7060,7060,7060,0
20241007,184600,1194528430,7060,7060,7060,7060,0
20241007,184500,1194528430,7060,7060,7060,7060,0
20241007,184400,1194528430,7060,7060,7060,7060,0
20241007,184300,1194528430,7060,7060,7060,7060,0
20241007,184200,1194528430,7060,7060,7060,7060,0
20241007,184100,1194528430,7060,7060,7060,7060,0
20241007,184000,1194528430,7060,7060,7060,7060,0
20241007,183900,1194528430,7060,7060,7060,7060,0
20241007,183800,1194528430,7060,7060,7060,7060,0
20241007,183700,1194528430,7060,7060,7060,7060,0
20241007,183600,1194528430,7060,7060,7060,7060,0
20241007,183500,1194528430,7060,7060,7060,7060,0
20241007,183400,1194528430,7060,7060,7060,7060,0
20241007,183300,1194528430,7060,7060,7060,7060,0
20241007,183200,1194528430,7060,7060,7060,7060,0
20241007,183100,1194528430,7060,7060,7060,7060,0
20241007,183000,1194528430,7060,7060,7060,7060,0
20241007,182900,1194528430,7060,7060,7060,7060,0
20241007,182800,1194528430,7060,7060,7060,7060,0
20241007,182700,1194528430,7060,7060,7060,7060,0
20241007,182600,1194528430,7060,7060,7060,7060,0
20241007,182500,1194528430,7060,7060,7060,7060,0
20241007,182400,1194528430,7060,7060,7060,7060,0
20241007,182300,1194528430,7060,7060,7060,7060,0
20241007,182200,1194528430,7060,7060,7060,7060,2137
20241007,182100,1194528430,7060,7060,7060,7060,0
20241007,182000,1194528430,7060,7060,7060,7060,0
20241007,181900,1194528430,7060,7060,7060,7060,0
20241007,181800,1194528430,7060,7060,7060,7060,0
20241007,181700,1194528430,7060,7060,7060,7060,0
20241007,181600,1194528430,7060,7060,7060,7060,0
20241007,181500,1194528430,7060,7060,7060,7060,0
20241007,181400,1194528430,7060,7060,7060,7060,0
20241007,181300,1194528430,7060,7060,7060,7060,0
20241007,181200,1194528430,7060,7060,7060,7060,0
20241007,181100,1194528430,7060,7060,7060,7060,0
20241007,181000,1194528430,7060,7060,7060,7060,0
20241007,180900,1194528430,7060,7060,7060,7060,0
20241007,180800,1194528430,7060,7060,7060,7060,0
20241007,180700,1194528430,7060,7060,7060,7060,0
20241007,180600,1194528430,7060,7060,7060,7060,0
20241007,180500,1194528430,7060,7060,7060,7060,0
20241007,180400,1194528430,7060,7060,7060,7060,0
20241007,180300,1194528430,7060,7060,7060,7060,0
20241007,180200,1194528430,7060,7060,7060,7060,0
20241007,180100,1194528430,7060,7060,7060,7060,0
20241007,180000,1194528430,7060,7060,7060,7060,0
20241007,175900,1194528430,7060,7060,7060,7060,0
20241007,175800,1194528430,7060,7060,7060,7060,0
20241007,175700,1194528430,7060,7060,7060,7060,0
20241007,175600,1194528430,7060,7060,7060,7060,0
20241007,175500,1194528430,7060,7060,7060,7060,0
20241007,175400,1194528430,7060,7060,7060,7060,0
20241007,175300,1194528430,7060,7060,7060,7060,0
20241007,175200,1194528430,7060,7060,7060,7060,2137
20241007,175100,1194528430,7060,7060,7060,7060,0
20241007,175000,1194528430,7060,7060,7060,7060,0
20241007,174900,1194528430,7060,7060,7060,7060,0
20241007,174800,1194528430,7060,7060,7060,7060,0
20241007,174700,1194528430,7060,7060,7060,7060,0
20241007,174600,1194528430,7060,7060,7060,7060,0
20241007,174500,1194528430,7060,7060,7060,7060,0
20241007,174400,1194528430,7060,7060,7060,7060,0
20241007,174300,1194528430,7060,7060,7060,7060,0
20241007,174200,1194528430,7060,7060,7060,7060,0
20241007,174100,1194528430,7060,7060,7060,7060,0
20241007,174000,1194528430,7060,7060,7060,7060,0
20241007,173900,1194528430,7060,7060,7060,7060,0
20241007,173800,1194528430,7060,7060,7060,7060,0
20241007,173700,1194528430,7060,7060,7060,7060,0
20241007,173600,1194528430,7060,7060,7060,7060,0
20241007,173500,1194528430,7060,7060,7060,7060,0
20241007,173400,1194528430,7060,7060,7060,7060,0
20241007,173300,1194528430,7060,7060,7060,7060,0
20241007,173200,1194528430,7060,7060,7060,7060,0
20241007,173100,1194528430,7060,7060,7060,7060,0
20241007,173000,1194528430,7060,7060,7060,7060,0
20241007,172900,1194528430,7060,7060,7060,7060,0
20241007,172800,1194528430,7060,7060,7060,7060,0
20241007,172700,1194528430,7060,7060,7060,7060,0
20241007,172600,1194528430,7060,7060,7060,7060,0
20241007,172500,1194528430,7060,7060,7060,7060,0
20241007,172400,1194528430,7060,7060,7060,7060,0
20241007,172300,1194528430,7060,7060,7060,7060,0
20241007,172200,1194528430,7060,7060,7060,7060,2137
20241007,172100,1194528430,7060,7060,7060,7060,0
20241007,172000,1194528430,7060,7060,7060,7060,0
20241007,171900,1194528430,7060,7060,7060,7060,0
20241007,171800,1194528430,7060,7060,7060,7060,0
20241007,171700,1194528430,7060,7060,7060,7060,0
20241007,171600,1194528430,7060,7060,7060,7060,0
20241007,171500,1194528430,7060,7060,7060,7060,0
20241007,171400,1194528430,7060,7060,7060,7060,0
20241007,171300,1194528430,7060,7060,7060,7060,0
20241007,171200,1194528430,7060,7060,7060,7060,0
20241007,171100,1194528430,7060,7060,7060,7060,0
20241007,171000,1194528430,7060,7060,7060,7060,0
20241007,170900,1194528430,7060,7060,7060,7060,0
20241007,170800,1194528430,7060,7060,7060,7060,0
20241007,170700,1194528430,7060,7060,7060,7060,0
20241007,170600,1194528430,7060,7060,7060,7060,0
20241007,170500,1194528430,7060,7060,7060,7060,0
20241007,170400,1194528430,7060,7060,7060,7060,0
20241007,170300,1194528430,7060,7060,7060,7060,0
20241007,170200,1194528430,7060,7060,7060,7060,0
20241007,170100,1194528430,7060,7060,7060,7060,0
20241007,170000,1194528430,7060,7060,7060,7060,0
20241007,165900,1194528430,7060,7060,7060,7060,0
20241007,165800,1194528430,7060,7060,7060,7060,0
20241007,165700,1194528430,7060,7060,7060,7060,0
20241007,165600,1194528430,7060,7060,7060,7060,0
20241007,165500,1194528430,7060,7060,7060,7060,0
20241007,165400,1194528430,7060,7060,7060,7060,0
20241007,165300,1194528430,7060,7060,7060,7060,0
20241007,165200,1194528430,7060,7060,7060,7060,2137
20241007,165100,1194528430,7060,7060,7060,7060,0
20241007,165000,1194528430,7060,7060,7060,7060,0
20241007,164900,1194528430,7060,7060,7060,7060,0
20241007,164800,1194528430,7060,7060,7060,7060,0
20241007,164700,1194528430,7060,7060,7060,7060,0
20241007,164600,1194528430,7060,7060,7060,7060,0
20241007,164500,1194528430,7060,7060,7060,7060,0
20241007,164400,1194528430,7060,7060,7060,7060,0
20241007,164300,1194528430,7060,7060,7060,7060,0
20241007,164200,1194528430,7060,7060,7060,7060,0
20241007,164100,1194528430,7060,7060,7060,7060,0
20241007,164000,1194528430,7060,7060,7060,7060,0
20241007,163900,1194528430,7060,7060,7060,7060,0
20241007,163800,1194528430,7060,7060,7060,7060,0
20241007,163700,1194528430,7060,7060,7060,7060,0
20241007,163600,1194528430,7060,7060,7060,7060,0
20241007,163500,1194528430,7060,7060,7060,7060,0
20241007,163400,1194528430,7060,7060,7060,7060,0
20241007,163300,1194528430,7060,7060,7060,7060,0
20241007,163200,1194528430,7060,7060,7060,7060,0
20241007,163100,1194528430,7060,7060,7060,7060,0
20241007,163000,1194528430,7060,7060,7060,7060,0
20241007,162900,1194528430,7060,7060,7060,7060,0
20241007,162800,1194528430,7060,7060,7060,7060,0
20241007,162700,1194528430,7060,7060,7060,7060,0
20241007,162600,1194528430,7060,7060,7060,7060,0
20241007,162500,1194528430,7060,7060,7060,7060,0
20241007,162400,1194528430,7060,7060,7060,7060,0
20241007,162300,1194528430,7060,7060,7060,7060,0
20241007,162200,1194528430,7060,7060,7060,7060,2137
20241007,162100,1194528430,7060,7060,7060,7060,0
20241007,162000,1194528430,7060,7060,7060,7060,0
20241007,161900,1194528430,7060,7060,7060,7060,0
20241007,161800,1194528430,7060,7060,7060,7060,0
20241007,161700,1194528430,7060,7060,7060,7060,0
20241007,161600,1194528430,7060,7060,7060,7060,0
20241007,161500,1194528430,7060,7060,7060,7060,0
20241007,161400,1194528430,7060,7060,7060,7060,0
20241007,161300,1194528430,7060,7060,7060,7060,0
20241007,161200,1194528430,7060,7060,7060,7060,0
20241007,161100,1194528430,7060,7060,7060,7060,0
20241007,161000,1194528430,7060,7060,7060,7060,0
20241007,160900,1194528430,7060,7060,7060,7060,0
20241007,160800,1194528430,7060,7060,7060,7060,0
20241007,160700,1194528430,7060,7060,7060,7060,0
20241007,160600,1194528430,7060,7060,7060,7060,0
20241007,160500,1194528430,7060,7060,7060,7060,0
20241007,160400,1194528430,7060,7060,7060,7060,0
20241007,160300,1194528430,7060,7060,7060,7060,0
20241007,160200,1194528430,7060,7060,7060,7060,0
20241007,160100,1194528430,7060,7060,7060,7060,0
20241007,160000,1194528430,7060,7060,7060,7060,0
20241007,155900,1194528430,7060,7060,7060,7060,0
20241007,155800,1194528430,7060,7060,7060,7060,0
20241007,155700,1194528430,7060,7060,7060,7060,0
20241007,155600,1194528430,7060,7060,7060,7060,0
20241007,155500,1194528430,7060,7060,7060,7060,0
20241007,155400,1194528430,7060,7060,7060,7060,0
20241007,155300,1194528430,7060,7060,7060,7060,0
20241007,155200,1194528430,7060,7060,7060,7060,2137
20241007,155100,1194528430,7060,7060,7060,7060,0
20241007,155000,1194528430,7060,7060,7060,7060,0
20241007,154900,1194528430,7060,7060,7060,7060,0
20241007,154800,1194528430,7060,7060,7060,7060,0
20241007,154700,1194528430,7060,7060,7060,7060,0
20241007,154600,1194528430,7060,7060,7060,7060,0
20241007,154500,1194528430,7060,7060,7060,7060,0
20241007,154400,1194528430,7060,7060,7060,7060,0
20241007,154300,1194528430,7060,7060,7060,7060,0
20241007,154200,1194528430,7060,7060,7060,7060,0
20241007,154100,1194528430,7060,7060,7060,7060,0
20241007,154000,1194528430,7060,7060,7060,7060,0
20241007,153900,1194528430,7060,7060,7060,7060,0
20241007,153800,1194528430,7060,7060,7060,7060,0
20241007,153700,1194528430,7060,7060,7060,7060,0
20241007,153600,1194528430,7060,7060,7060,7060,0
20241007,153500,1194528430,7060,7060,7060,7060,0
20241007,153400,1194528430,7060,7060,7060,7060,0
20241007,153300,1194528430,7060,7060,7060,7060,0
20241007,153200,1194528430,7060,7060,7060,7060,0
20241007,153100,1194528430,7060,7060,7060,7060,0
20241007,153000,1194528430,7060,7060,7060,7060,2137
20241007,152900,1179441210,7110,7110,7110,7110,0
20241007,152800,1179441210,7110,7110,7110,7110,0
20241007,152700,1179441210,7110,7110,7110,7110,0
20241007,152600,1179441210,7110,7110,7110,7110,0
20241007,152500,1179441210,7110,7110,7110,7110,0
20241007,152400,1179441210,7110,7110,7110,7110,0
20241007,152300,1179441210,7110,7110,7110,7110,0
20241007,152200,1179441210,7110,7110,7110,7110,0
20241007,152100,1179441210,7110,7110,7110,7110,0
20241007,152000,1179441210,7110,7110,7110,7110,0
20241007,151900,1179441210,7110,7100,7110,7100,102
20241007,151800,1178716990,7100,7100,7100,7100,225
20241007,151700,1177119490,7100,7100,7100,7100,0
20241007,151600,1177119490,7100,7060,7100,7060,106
20241007,151500,1176368080,7090,7090,7100,7090,103
20241007,151400,1175637790,7070,7080,7080,7070,300
20241007,151300,1173516590,7100,7100,7100,7070,704
20241007,151200,1168529250,7100,7100,7100,7100,0
20241007,151100,1168529250,7100,7100,7100,7100,0
20241007,151000,1168529250,7100,7100,7100,7100,2
20241007,150900,1168515050,7070,7080,7080,7070,994
20241007,150800,1161479860,7080,7100,7100,7080,430
20241007,150700,1158434460,7100,7100,7100,7100,500
20241007,150600,1154884460,7100,7100,7100,7100,60
20241007,150500,1154458460,7080,7080,7080,7080,1
20241007,150400,1154451380,7100,7090,7100,7090,10
20241007,150300,1154380460,7120,7120,7120,7120,2
20241007,150200,1154366220,7080,7090,7090,7080,109
20241007,150100,1153593420,7090,7090,7090,7090,0
20241007,150000,1153593420,7090,7090,7090,7090,619
20241007,145900,1149204710,7090,7090,7090,7090,29
20241007,145800,1148999100,7140,7140,7140,7140,0
20241007,145700,1148999100,7140,7140,7140,7140,2
20241007,145600,1148984820,7100,7140,7140,7100,117
20241007,145500,1148154080,7100,7140,7140,7100,129
20241007,145400,1147234180,7150,7150,7150,7150,0
20241007,145300,1147234180,7150,7150,7150,7150,0
20241007,145200,1147234180,7150,7150,7150,7150,0
20241007,145100,1147234180,7150,7150,7150,7150,0
20241007,145000,1147234180,7150,7150,7150,7150,0
20241007,144900,1147234180,7150,7150,7150,7150,0
20241007,144800,1147234180,7150,7150,7150,7150,2
20241007,144700,1147219880,7150,7150,7150,7150,10
20241007,144600,1147148380,7170,7120,7170,7120,150
20241007,144500,1146078470,7120,7090,7120,7090,334
20241007,144400,1143709660,7090,7090,7090,7090,639
20241007,144300,1139179150,7090,7120,7120,7090,188
20241007,144200,1137846200,7090,7090,7090,7090,0
20241007,144100,1137846200,7090,7090,7090,7090,15
20241007,144000,1137739850,7090,7090,7090,7090,20
20241007,143900,1137598050,7130,7130,7130,7130,0
20241007,143800,1137598050,7130,7130,7130,7130,0
20241007,143700,1137598050,7130,7130,7130,7130,74
20241007,143600,1137070430,7120,7120,7120,7120,121
20241007,143500,1136208910,7120,7120,7120,7120,0
20241007,143400,1136208910,7120,7120,7120,7120,2
20241007,143300,1136194670,7120,7120,7120,7090,211
20241007,143200,1134698350,7090,7090,7090,7090,0
20241007,143100,1134698350,7090,7090,7090,7090,10
20241007,143000,1134627450,7090,7110,7110,7090,32
20241007,142900,1134400330,7120,7120,7120,7120,4
20241007,142800,1134371850,7120,7120,7120,7120,0
20241007,142700,1134371850,7120,7110,7120,7110,59
20241007,142600,1133952350,7110,7090,7110,7090,10
20241007,142500,1133881430,7090,7090,7090,7090,1
20241007,142400,1133874340,7100,7100,7100,7100,0
20241007,142300,1133874340,7100,7100,7100,7100,50
20241007,142200,1133519340,7100,7100,7100,7100,0
20241007,142100,1133519340,7100,7100,7100,7100,213
20241007,142000,1132007040,7090,7090,7090,7090,0
20241007,141900,1132007040,7090,7090,7090,7090,0
20241007,141800,1132007040,7090,7090,7090,7090,0
20241007,141700,1132007040,7090,7090,7090,7090,0
20241007,141600,1132007040,7090,7090,7090,7090,272
20241007,141500,1130078560,7090,7090,7090,7090,0
20241007,141400,1130078560,7090,7090,7090,7090,20
20241007,141300,1129936760,7090,7090,7090,7090,21
20241007,141200,1129787870,7090,7090,7090,7090,0
20241007,141100,1129787870,7090,7100,7100,7090,12
20241007,141000,1129702700,7100,7100,7100,7100,16
20241007,140900,1129589100,7100,7100,7100,7100,10
20241007,140800,1129518100,7100,7100,7100,7100,0
20241007,140700,1129518100,7100,7100,7100,7100,0
20241007,140600,1129518100,7100,7100,7100,7100,0
20241007,140500,1129518100,7100,7100,7100,7100,4
20241007,140400,1129489700,7100,7100,7100,7100,0
20241007,140300,1129489700,7100,7100,7100,7100,7
20241007,140200,1129440000,7100,7100,7100,7100,0
20241007,140100,1129440000,7100,7100,7100,7100,2
20241007,140000,1129425800,7140,7140,7140,7140,0
20241007,135900,1129425800,7140,7140,7140,7140,0
20241007,135800,1129425800,7140,7140,7140,7140,0
20241007,135700,1129425800,7140,7140,7140,7140,2
20241007,135600,1129411520,7140,7140,7140,7140,15
20241007,135500,1129304420,7130,7130,7130,7130,0
20241007,135400,1129304420,7130,7130,7130,7130,103
20241007,135300,1128570030,7130,7130,7130,7130,0
20241007,135200,1128570030,7130,7130,7130,7130,3
20241007,135100,1128548640,7130,7130,7130,7130,12
20241007,135000,1128463080,7130,7130,7130,7130,1
20241007,134900,1128455950,7130,7130,7130,7130,37
20241007,134800,1128192140,7130,7130,7130,7130,2
20241007,134700,1128177880,7130,7090,7130,7090,156
20241007,134600,1127070940,7090,7090,7090,7090,0
20241007,134500,1127070940,7090,7090,7090,7090,0
20241007,134400,1127070940,7090,7090,7090,7090,0
20241007,134300,1127070940,7090,7080,7090,7080,534
20241007,134200,1123290200,7060,7060,7060,7060,0
20241007,134100,1123290200,7060,7060,7060,7060,100
20241007,134000,1122584200,7080,7080,7080,7080,0
20241007,133900,1122584200,7080,7080,7080,7080,100
20241007,133800,1121876200,7080,7070,7080,7070,18
20241007,133700,1121748900,7060,7060,7060,7060,0
20241007,133600,1121748900,7060,7060,7060,7060,126
20241007,133500,1120859340,7060,7060,7060,7060,100
20241007,133400,1120153340,7080,7080,7080,7080,0
20241007,133300,1120153340,7080,7080,7080,7080,0
20241007,133200,1120153340,7080,7080,7080,7080,0
20241007,133100,1120153340,7080,7080,7080,7080,0
20241007,133000,1120153340,7080,7080,7080,7080,0
20241007,132900,1120153340,7080,7080,7080,7080,0
20241007,132800,1120153340,7080,7080,7080,7080,18
20241007,132700,1120025900,7080,7080,7080,7080,0
20241007,132600,1120025900,7080,7080,7080,7080,0
20241007,132500,1120025900,7080,7080,7080,7080,0
20241007,132400,1120025900,7080,7080,7080,7080,50
20241007,132300,1119671900,7080,7080,7080,7080,135
20241007,132200,1118716100,7080,7080,7080,7080,0
20241007,132100,1118716100,7080,7080,7080,7080,0
20241007,132000,1118716100,7080,7080,7080,7080,122
20241007,131900,1117852340,7080,7050,7080,7050,4644
20241007,131800,1085046400,7050,7050,7050,7050,423
20241007,131700,1082064250,7040,7040,7040,7040,0
20241007,131600,1082064250,7040,7040,7040,7040,110
20241007,131500,1081289850,7040,7040,7040,7040,0
20241007,131400,1081289850,7040,7040,7040,7040,0
20241007,131300,1081289850,7040,7050,7050,7010,7748
20241007,131200,1026867940,7060,7060,7060,7060,0
20241007,131100,1026867940,7060,7060,7060,7060,316
20241007,131000,1024636980,7060,7060,7060,7060,0
20241007,130900,1024636980,7060,7060,7060,7060,40
20241007,130800,1024354580,7060,7060,7060,7060,50
20241007,130700,1024001580,7070,7070,7070,7070,0
20241007,130600,1024001580,7070,7070,7070,7070,0
20241007,130500,1024001580,7070,7070,7070,7070,1
20241007,130400,1023994510,7080,7080,7080,7080,0
20241007,130300,1023994510,7080,7080,7080,7080,0
20241007,130200,1023994510,7080,7080,7080,7080,0
20241007,130100,1023994510,7080,7080,7080,7080,50
20241007,130000,1023640510,7080,7080,7080,7080,0
20241007,125900,1023640510,7080,7080,7080,7080,0
20241007,125800,1023640510,7080,7080,7080,7080,0
20241007,125700,1023640510,7080,7070,7080,7060,147
20241007,125600,1022601540,7070,7070,7070,7070,49
20241007,125500,1022255110,7070,7070,7070,7070,0
20241007,125400,1022255110,7070,7070,7070,7070,4
20241007,125300,1022226830,7070,7070,7070,7070,1508
20241007,125200,1011565270,7070,7070,7070,7070,42
20241007,125100,1011268330,7070,7070,7070,7070,46
20241007,125000,1010943110,7070,7070,7070,7070,0
20241007,124900,1010943110,7070,7080,7080,7070,152
20241007,124800,1009868460,7080,7080,7080,7080,515
20241007,124700,1006222260,7070,7070,7070,7070,0
20241007,124600,1006222260,7070,7070,7070,7070,254
20241007,124500,1004426480,7070,7070,7070,7070,15
20241007,124400,1004320430,7070,7070,7070,7070,420
20241007,124300,1001351030,7060,7060,7060,7060,107
20241007,124200,1000595610,7060,7060,7060,7060,42
20241007,124100,1000299090,7070,7070,7070,7070,0
20241007,124000,1000299090,7070,7070,7070,7070,0
20241007,123900,1000299090,7070,7070,7070,7070,0
20241007,123800,1000299090,7070,7050,7070,7050,317
20241007,123700,998057920,7070,7060,7070,7060,181
20241007,123600,996778840,7060,7060,7060,7060,0
20241007,123500,996778840,7060,7060,7060,7060,0
20241007,123400,996778840,7060,7060,7060,7060,20
20241007,123300,996637640,7060,7060,7060,7060,150
20241007,123200,995578640,7060,7060,7060,7060,150
20241007,123100,994519640,7060,7060,7060,7060,1
20241007,123000,994512580,7060,7060,7060,7060,300
20241007,122900,992394580,7060,7060,7060,7060,116
20241007,122800,991575620,7060,7060,7060,7060,500
20241007,122700,988045620,7050,7050,7050,7050,1052
20241007,122600,980629020,7050,7050,7050,7050,1
20241007,122500,980621970,7050,7050,7050,7050,0
20241007,122400,980621970,7050,7050,7050,7050,0
20241007,122300,980621970,7050,7040,7050,7040,31
20241007,122200,980403700,7040,7040,7040,7030,1019
20241007,122100,973229960,7040,7040,7040,7040,0
20241007,122000,973229960,7040,7040,7040,7040,20
20241007,121900,973089160,7050,7050,7050,7030,1954
20241007,121800,959344570,7020,7020,7020,7020,200
20241007,121700,957940570,7020,7020,7020,7020,0
20241007,121600,957940570,7020,7020,7020,7020,17
20241007,121500,957821230,7020,7020,7020,7020,28
20241007,121400,957624670,7010,7010,7010,7010,0
20241007,121300,957624670,7010,7010,7010,7010,0
20241007,121200,957624670,7010,7010,7010,7010,0
20241007,121100,957624670,7010,7050,7070,7000,7822
20241007,121000,902686060,7050,7070,7070,7050,1621
20241007,120900,891245590,7040,7080,7080,7040,201
20241007,120800,889827510,7040,7040,7040,7040,308
20241007,120700,887659190,7070,7070,7070,7070,580
20241007,120600,883558590,7070,7070,7070,7070,60
20241007,120500,883134390,7070,7070,7070,7070,0
20241007,120400,883134390,7070,7070,7070,7070,97
20241007,120300,882448600,7030,7070,7070,7030,4101
20241007,120200,853576250,7070,7090,7100,7070,1854
20241007,120100,840458550,7090,7090,7090,7090,203
20241007,120000,839019280,7100,7100,7100,7070,603
20241007,115900,834744340,7110,7120,7120,7100,2136
20241007,115800,819550340,7140,7130,7140,7100,3108
20241007,115700,797420640,7140,7140,7140,7140,0
20241007,115600,797420640,7140,7140,7140,7140,0
20241007,115500,797420640,7140,7140,7140,7140,0
20241007,115400,797420640,7140,7140,7140,7140,0
20241007,115300,797420640,7140,7140,7140,7140,721
20241007,115200,792272700,7140,7140,7140,7140,0
20241007,115100,792272700,7140,7140,7140,7140,0
20241007,115000,792272700,7140,7140,7140,7140,149
20241007,114900,791208840,7150,7150,7150,7150,50
20241007,114800,790851340,7150,7150,7150,7150,0
20241007,114700,790851340,7150,7150,7150,7150,0
20241007,114600,790851340,7150,7150,7150,7150,100
20241007,114500,790136340,7170,7170,7170,7170,0
20241007,114400,790136340,7170,7170,7170,7170,0
20241007,114300,790136340,7170,7170,7170,7170,0
20241007,114200,790136340,7170,7170,7170,7170,0
20241007,114100,790136340,7170,7170,7170,7170,1
20241007,114000,790129170,7170,7170,7170,7170,0
20241007,113900,790129170,7170,7170,7170,7170,0
20241007,113800,790129170,7170,7170,7170,7170,108
20241007,113700,789354810,7170,7170,7170,7170,0
20241007,113600,789354810,7170,7170,7170,7170,0
20241007,113500,789354810,7170,7170,7170,7170,0
20241007,113400,789354810,7170,7170,7170,7170,621
20241007,113300,784902240,7170,7170,7170,7170,0
20241007,113200,784902240,7170,7160,7170,7160,556
20241007,113100,780920630,7160,7160,7160,7160,86
20241007,113000,780304870,7150,7150,7150,7150,0
20241007,112900,780304870,7150,7150,7150,7150,0
20241007,112800,780304870,7150,7150,7150,7150,0
20241007,112700,780304870,7150,7160,7160,7150,250
20241007,112600,778517260,7160,7160,7160,7160,0
20241007,112500,778517260,7160,7160,7160,7160,30
20241007,112400,778302460,7180,7180,7180,7180,0
20241007,112300,778302460,7180,7180,7180,7180,0
20241007,112200,778302460,7180,7180,7180,7180,5
20241007,112100,778266560,7150,7150,7150,7150,0
20241007,112000,778266560,7150,7150,7150,7150,200
20241007,111900,776836560,7150,7150,7150,7150,0
20241007,111800,776836560,7150,7150,7150,7150,0
20241007,111700,776836560,7150,7180,7180,7150,176
20241007,111600,775574900,7190,7190,7190,7190,0
20241007,111500,775574900,7190,7190,7190,7190,0
20241007,111400,775574900,7190,7190,7190,7190,0
20241007,111300,775574900,7190,7190,7190,7190,609
20241007,111200,771196190,7190,7190,7190,7190,0
20241007,111100,771196190,7190,7180,7190,7180,50
20241007,111000,770837100,7190,7190,7190,7190,0
20241007,110900,770837100,7190,7190,7190,7190,0
20241007,110800,770837100,7190,7190,7190,7190,10
20241007,110700,770765200,7150,7150,7150,7150,0
20241007,110600,770765200,7150,7160,7160,7150,143
20241007,110500,769742450,7190,7190,7190,7190,50
20241007,110400,769382950,7200,7200,7200,7200,0
20241007,110300,769382950,7200,7200,7200,7160,221
20241007,110200,767792570,7210,7210,7210,7210,0
20241007,110100,767792570,7210,7210,7210,7210,0
20241007,110000,767792570,7210,7210,7210,7210,0
20241007,105900,767792570,7210,7210,7210,7210,0
20241007,105800,767792570,7210,7210,7210,7210,1
20241007,105700,767785360,7220,7220,7220,7220,15
20241007,105600,767677060,7200,7240,7240,7200,260
20241007,105500,765804660,7220,7220,7220,7220,561
20241007,105400,761754240,7200,7180,7200,7180,745
20241007,105300,756394270,7150,7170,7170,7150,2033
20241007,105200,741842660,7170,7180,7180,7170,103
20241007,105100,741103320,7180,7180,7180,7180,188
20241007,105000,739753480,7180,7190,7190,7170,1314
20241007,104900,730319910,7210,7190,7210,7180,1868
20241007,104800,716907390,7220,7210,7220,7180,3008
20241007,104700,695272320,7210,7210,7210,7210,81
20241007,104600,694688310,7220,7230,7230,7220,1650
20241007,104500,682771490,7230,7230,7230,7230,370
20241007,104400,680096390,7240,7240,7240,7240,2
20241007,104300,680081910,7230,7260,7260,7230,102
20241007,104200,679344390,7270,7270,7270,7270,5
20241007,104100,679308040,7240,7250,7250,7240,1943
20241007,104000,665223650,7220,7220,7220,7220,47
20241007,103900,664884310,7240,7230,7240,7210,552
20241007,103800,660891810,7240,7270,7270,7240,3558
20241007,103700,635073980,7270,7290,7290,7270,1862
20241007,103600,621519070,7290,7290,7290,7290,220
20241007,103500,619915270,7290,7290,7290,7290,71
20241007,103400,619397680,7300,7300,7300,7300,1118
20241007,103300,611236280,7310,7310,7320,7310,310
20241007,103200,608968980,7310,7310,7310,7310,370
20241007,103100,606264280,7310,7320,7320,7310,141
20241007,103000,605233090,7330,7340,7340,7330,592
20241007,102900,600892210,7370,7360,7370,7360,1009
20241007,102800,593465880,7340,7340,7340,7340,70
20241007,102700,592952080,7340,7340,7340,7340,151
20241007,102600,591843740,7360,7340,7360,7340,565
20241007,102500,587687490,7350,7340,7350,7340,135
20241007,102400,586696240,7380,7370,7380,7330,3174
20241007,102300,563308420,7370,7300,7380,7280,4826
20241007,102200,527869460,7290,7300,7300,7290,424
20241007,102100,524778360,7300,7300,7300,7300,17
20241007,102000,524654260,7280,7280,7300,7280,1467
20241007,101900,513954500,7280,7280,7280,7280,12
20241007,101800,513867140,7280,7300,7300,7280,337
20241007,101700,511409500,7300,7310,7310,7300,696
20241007,101600,506322510,7320,7270,7320,7270,64
20241007,101500,505857050,7270,7290,7320,7270,905
20241007,101400,499261550,7280,7270,7290,7260,1298
20241007,101300,489824920,7270,7270,7270,7270,354
20241007,101200,487251340,7330,7320,7330,7270,2973
20241007,101100,465616660,7330,7270,7330,7270,3196
20241007,101000,442296560,7270,7250,7270,7250,742
20241007,100900,436907940,7250,7240,7270,7240,404
20241007,100800,433980450,7210,7260,7280,7210,739
20241007,100700,428626590,7300,7270,7300,7240,2693
20241007,100600,409020850,7270,7230,7270,7230,3832
20241007,100500,381268800,7230,7200,7230,7180,5994
20241007,100400,338062930,7200,7170,7200,7170,1199
20241007,100300,329442830,7170,7120,7170,7120,5738
20241007,100200,288482960,7110,7100,7110,7100,145
20241007,100100,287452460,7090,7090,7090,7090,53
20241007,100000,287076690,7090,7090,7090,7090,124
20241007,095900,286197530,7100,7100,7100,7100,55
20241007,095800,285807030,7100,7100,7100,7100,1150
20241007,095700,277642030,7100,7100,7100,7100,114
20241007,095600,276832630,7100,7100,7130,7100,1788
20241007,095500,264094600,7100,7050,7100,7040,538
20241007,095400,260296470,7050,7050,7050,7050,0
20241007,095300,260296470,7050,7050,7050,7050,0
20241007,095200,260296470,7050,7040,7050,7040,101
20241007,095100,259585420,7040,7050,7050,7040,201
20241007,095000,258168760,7050,7050,7050,7050,123
20241007,094900,257301610,7050,7040,7050,7040,118
20241007,094800,256469900,7050,7040,7050,7040,64
20241007,094700,256019320,7040,7040,7040,7040,145
20241007,094600,254998520,7040,7040,7040,7040,3
20241007,094500,254977400,7030,7030,7030,7030,83
20241007,094400,254393910,7020,7020,7020,7020,1
20241007,094300,254386890,7010,7010,7010,7010,0
20241007,094200,254386890,7010,7010,7010,7010,1040
20241007,094100,247096490,7010,7010,7010,7010,30
20241007,094000,246886190,7010,7040,7040,7010,21
20241007,093900,246738950,7010,7040,7040,7010,1086
20241007,093800,239120590,7040,7040,7040,7040,50
20241007,093700,238768590,7080,7070,7080,7070,2
20241007,093600,238754440,7080,7080,7080,7080,30
20241007,093500,238542040,7030,7090,7090,7030,190
20241007,093400,237200790,7090,7070,7090,7040,2958
20241007,093300,216328980,7070,7110,7110,7070,203
20241007,093200,214891330,7080,7110,7110,7080,476
20241007,093100,211516640,7100,7100,7100,7100,0
20241007,093000,211516640,7100,7120,7120,7100,589
20241007,092900,207334700,7100,7120,7120,7100,448
20241007,092800,204145940,7130,7130,7130,7130,12
20241007,092700,204060380,7120,7090,7120,7090,536
20241007,092600,200254290,7100,7100,7100,7100,680
20241007,092500,195426290,7120,7090,7120,7090,2149
20241007,092400,180184160,7090,7090,7090,7080,5361
20241007,092300,142175090,7090,7060,7090,7060,286
20241007,092200,140150310,7070,7050,7070,7050,269
20241007,092100,138252460,7080,7050,7080,7050,5
20241007,092000,138217120,7090,7090,7090,7090,13
20241007,091900,138124950,7050,7090,7090,7050,3211
20241007,091800,115363760,7090,7070,7140,7060,5613
20241007,091700,75582390,7070,7070,7070,7070,24
20241007,091600,75412710,7070,7070,7070,7070,102
20241007,091500,74691570,7070,7020,7070,7020,3868
20241007,091400,47410490,7010,7000,7020,7000,309
20241007,091300,45246160,6980,6980,6980,6980,100
20241007,091200,44548160,6980,6980,6980,6980,100
20241007,091100,43850160,7000,7000,7000,7000,655
20241007,091000,39265160,7000,6970,7000,6970,463
20241007,090900,36026050,6900,6900,6970,6900,3
20241007,090800,36005280,6920,6930,6930,6920,186
20241007,090700,34718010,6920,6960,6960,6920,898
20241007,090600,28503770,6980,6960,6980,6960,731
20241007,090500,23413010,6960,6960,6960,6960,548
20241007,090400,19598930,6930,6930,6930,6930,342
20241007,090300,17228870,7000,6930,7000,6930,31
20241007,090200,17011940,7010,6990,7010,6990,396
20241007,090100,14236980,7000,6870,7000,6870,855
20241007,090000,8255880,6840,6840,6840,6840,1207
Reference in New Issue Copy Permalink