ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/090850/min/candle-20241007.csv

676 lines
33 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
20241007,201300,2456946420,5150,5150,5150,5150,5365
20241007,201200,2456946420,5150,5150,5150,5150,0
20241007,201100,2456946420,5150,5150,5150,5150,0
20241007,201000,2456946420,5150,5150,5150,5150,0
20241007,200900,2456946420,5150,5150,5150,5150,0
20241007,200800,2456946420,5150,5150,5150,5150,0
20241007,200700,2456946420,5150,5150,5150,5150,0
20241007,200600,2456946420,5150,5150,5150,5150,0
20241007,200500,2456946420,5150,5150,5150,5150,0
20241007,200400,2456946420,5150,5150,5150,5150,0
20241007,200300,2456946420,5150,5150,5150,5150,0
20241007,200200,2456946420,5150,5150,5150,5150,0
20241007,200100,2456946420,5150,5150,5150,5150,0
20241007,200000,2456946420,5150,5150,5150,5150,0
20241007,195900,2456946420,5150,5150,5150,5150,0
20241007,195800,2456946420,5150,5150,5150,5150,0
20241007,195700,2456946420,5150,5150,5150,5150,0
20241007,195600,2456946420,5150,5150,5150,5150,0
20241007,195500,2456946420,5150,5150,5150,5150,0
20241007,195400,2456946420,5150,5150,5150,5150,0
20241007,195300,2456946420,5150,5150,5150,5150,0
20241007,195200,2456946420,5150,5150,5150,5150,0
20241007,195100,2456946420,5150,5150,5150,5150,0
20241007,195000,2456946420,5150,5150,5150,5150,0
20241007,194900,2456946420,5150,5150,5150,5150,0
20241007,194800,2456946420,5150,5150,5150,5150,0
20241007,194700,2456946420,5150,5150,5150,5150,0
20241007,194600,2456946420,5150,5150,5150,5150,0
20241007,194500,2456946420,5150,5150,5150,5150,0
20241007,194400,2456946420,5150,5150,5150,5150,0
20241007,194300,2456946420,5150,5150,5150,5150,5365
20241007,194200,2456946420,5150,5150,5150,5150,0
20241007,194100,2456946420,5150,5150,5150,5150,0
20241007,194000,2456946420,5150,5150,5150,5150,0
20241007,193900,2456946420,5150,5150,5150,5150,0
20241007,193800,2456946420,5150,5150,5150,5150,0
20241007,193700,2456946420,5150,5150,5150,5150,0
20241007,193600,2456946420,5150,5150,5150,5150,0
20241007,193500,2456946420,5150,5150,5150,5150,0
20241007,193400,2456946420,5150,5150,5150,5150,0
20241007,193300,2456946420,5150,5150,5150,5150,0
20241007,193200,2456946420,5150,5150,5150,5150,0
20241007,193100,2456946420,5150,5150,5150,5150,0
20241007,193000,2456946420,5150,5150,5150,5150,0
20241007,192900,2456946420,5150,5150,5150,5150,0
20241007,192800,2456946420,5150,5150,5150,5150,0
20241007,192700,2456946420,5150,5150,5150,5150,0
20241007,192600,2456946420,5150,5150,5150,5150,0
20241007,192500,2456946420,5150,5150,5150,5150,0
20241007,192400,2456946420,5150,5150,5150,5150,0
20241007,192300,2456946420,5150,5150,5150,5150,0
20241007,192200,2456946420,5150,5150,5150,5150,0
20241007,192100,2456946420,5150,5150,5150,5150,0
20241007,192000,2456946420,5150,5150,5150,5150,0
20241007,191900,2456946420,5150,5150,5150,5150,0
20241007,191800,2456946420,5150,5150,5150,5150,0
20241007,191700,2456946420,5150,5150,5150,5150,0
20241007,191600,2456946420,5150,5150,5150,5150,0
20241007,191500,2456946420,5150,5150,5150,5150,0
20241007,191400,2456946420,5150,5150,5150,5150,0
20241007,191300,2456946420,5150,5150,5150,5150,5365
20241007,191200,2456946420,5150,5150,5150,5150,0
20241007,191100,2456946420,5150,5150,5150,5150,0
20241007,191000,2456946420,5150,5150,5150,5150,0
20241007,190900,2456946420,5150,5150,5150,5150,0
20241007,190800,2456946420,5150,5150,5150,5150,0
20241007,190700,2456946420,5150,5150,5150,5150,0
20241007,190600,2456946420,5150,5150,5150,5150,0
20241007,190500,2456946420,5150,5150,5150,5150,0
20241007,190400,2456946420,5150,5150,5150,5150,0
20241007,190300,2456946420,5150,5150,5150,5150,0
20241007,190200,2456946420,5150,5150,5150,5150,0
20241007,190100,2456946420,5150,5150,5150,5150,0
20241007,190000,2456946420,5150,5150,5150,5150,0
20241007,185900,2456946420,5150,5150,5150,5150,0
20241007,185800,2456946420,5150,5150,5150,5150,0
20241007,185700,2456946420,5150,5150,5150,5150,0
20241007,185600,2456946420,5150,5150,5150,5150,0
20241007,185500,2456946420,5150,5150,5150,5150,0
20241007,185400,2456946420,5150,5150,5150,5150,0
20241007,185300,2456946420,5150,5150,5150,5150,0
20241007,185200,2456946420,5150,5150,5150,5150,0
20241007,185100,2456946420,5150,5150,5150,5150,0
20241007,185000,2456946420,5150,5150,5150,5150,0
20241007,184900,2456946420,5150,5150,5150,5150,0
20241007,184800,2456946420,5150,5150,5150,5150,0
20241007,184700,2456946420,5150,5150,5150,5150,0
20241007,184600,2456946420,5150,5150,5150,5150,0
20241007,184500,2456946420,5150,5150,5150,5150,0
20241007,184400,2456946420,5150,5150,5150,5150,0
20241007,184300,2456946420,5150,5150,5150,5150,5365
20241007,184200,2456946420,5150,5150,5150,5150,0
20241007,184100,2456946420,5150,5150,5150,5150,0
20241007,184000,2456946420,5150,5150,5150,5150,0
20241007,183900,2456946420,5150,5150,5150,5150,0
20241007,183800,2456946420,5150,5150,5150,5150,0
20241007,183700,2456946420,5150,5150,5150,5150,0
20241007,183600,2456946420,5150,5150,5150,5150,0
20241007,183500,2456946420,5150,5150,5150,5150,0
20241007,183400,2456946420,5150,5150,5150,5150,0
20241007,183300,2456946420,5150,5150,5150,5150,0
20241007,183200,2456946420,5150,5150,5150,5150,0
20241007,183100,2456946420,5150,5150,5150,5150,0
20241007,183000,2456946420,5150,5150,5150,5150,0
20241007,182900,2456946420,5150,5150,5150,5150,0
20241007,182800,2456946420,5150,5150,5150,5150,0
20241007,182700,2456946420,5150,5150,5150,5150,0
20241007,182600,2456946420,5150,5150,5150,5150,0
20241007,182500,2456946420,5150,5150,5150,5150,0
20241007,182400,2456946420,5150,5150,5150,5150,0
20241007,182300,2456946420,5150,5150,5150,5150,0
20241007,182200,2456946420,5150,5150,5150,5150,0
20241007,182100,2456946420,5150,5150,5150,5150,0
20241007,182000,2456946420,5150,5150,5150,5150,0
20241007,181900,2456946420,5150,5150,5150,5150,0
20241007,181800,2456946420,5150,5150,5150,5150,0
20241007,181700,2456946420,5150,5150,5150,5150,0
20241007,181600,2456946420,5150,5150,5150,5150,0
20241007,181500,2456946420,5150,5150,5150,5150,0
20241007,181400,2456946420,5150,5150,5150,5150,0
20241007,181300,2456946420,5150,5150,5150,5150,5365
20241007,181200,2456946420,5150,5150,5150,5150,0
20241007,181100,2456946420,5150,5150,5150,5150,0
20241007,181000,2456946420,5150,5150,5150,5150,0
20241007,180900,2456946420,5150,5150,5150,5150,0
20241007,180800,2456946420,5150,5150,5150,5150,0
20241007,180700,2456946420,5150,5150,5150,5150,0
20241007,180600,2456946420,5150,5150,5150,5150,0
20241007,180500,2456946420,5150,5150,5150,5150,0
20241007,180400,2456946420,5150,5150,5150,5150,0
20241007,180300,2456946420,5150,5150,5150,5150,0
20241007,180200,2456946420,5150,5150,5150,5150,0
20241007,180100,2456946420,5150,5150,5150,5150,0
20241007,180000,2456946420,5150,5150,5150,5150,0
20241007,175900,2456946420,5150,5150,5150,5150,0
20241007,175800,2456946420,5150,5150,5150,5150,0
20241007,175700,2456946420,5150,5150,5150,5150,0
20241007,175600,2456946420,5150,5150,5150,5150,0
20241007,175500,2456946420,5150,5150,5150,5150,0
20241007,175400,2456946420,5150,5150,5150,5150,0
20241007,175300,2456946420,5150,5150,5150,5150,0
20241007,175200,2456946420,5150,5150,5150,5150,0
20241007,175100,2456946420,5150,5150,5150,5150,0
20241007,175000,2456946420,5150,5150,5150,5150,0
20241007,174900,2456946420,5150,5150,5150,5150,0
20241007,174800,2456946420,5150,5150,5150,5150,0
20241007,174700,2456946420,5150,5150,5150,5150,0
20241007,174600,2456946420,5150,5150,5150,5150,0
20241007,174500,2456946420,5150,5150,5150,5150,0
20241007,174400,2456946420,5150,5150,5150,5150,0
20241007,174300,2456946420,5150,5150,5150,5150,5365
20241007,174200,2456946420,5150,5150,5150,5150,0
20241007,174100,2456946420,5150,5150,5150,5150,0
20241007,174000,2456946420,5150,5150,5150,5150,0
20241007,173900,2456946420,5150,5150,5150,5150,0
20241007,173800,2456946420,5150,5150,5150,5150,0
20241007,173700,2456946420,5150,5150,5150,5150,0
20241007,173600,2456946420,5150,5150,5150,5150,0
20241007,173500,2456946420,5150,5150,5150,5150,0
20241007,173400,2456946420,5150,5150,5150,5150,0
20241007,173300,2456946420,5150,5150,5150,5150,0
20241007,173200,2456946420,5150,5150,5150,5150,0
20241007,173100,2456946420,5150,5150,5150,5150,0
20241007,173000,2456946420,5150,5150,5150,5150,0
20241007,172900,2456946420,5150,5150,5150,5150,0
20241007,172800,2456946420,5150,5150,5150,5150,0
20241007,172700,2456946420,5150,5150,5150,5150,0
20241007,172600,2456946420,5150,5150,5150,5150,0
20241007,172500,2456946420,5150,5150,5150,5150,0
20241007,172400,2456946420,5150,5150,5150,5150,0
20241007,172300,2456946420,5150,5150,5150,5150,0
20241007,172200,2456946420,5150,5150,5150,5150,0
20241007,172100,2456946420,5150,5150,5150,5150,0
20241007,172000,2456946420,5150,5150,5150,5150,0
20241007,171900,2456946420,5150,5150,5150,5150,0
20241007,171800,2456946420,5150,5150,5150,5150,0
20241007,171700,2456946420,5150,5150,5150,5150,0
20241007,171600,2456946420,5150,5150,5150,5150,0
20241007,171500,2456946420,5150,5150,5150,5150,0
20241007,171400,2456946420,5150,5150,5150,5150,0
20241007,171300,2456946420,5150,5150,5150,5150,5365
20241007,171200,2456946420,5150,5150,5150,5150,0
20241007,171100,2456946420,5150,5150,5150,5150,0
20241007,171000,2456946420,5150,5150,5150,5150,0
20241007,170900,2456946420,5150,5150,5150,5150,0
20241007,170800,2456946420,5150,5150,5150,5150,0
20241007,170700,2456946420,5150,5150,5150,5150,0
20241007,170600,2456946420,5150,5150,5150,5150,0
20241007,170500,2456946420,5150,5150,5150,5150,0
20241007,170400,2456946420,5150,5150,5150,5150,0
20241007,170300,2456946420,5150,5150,5150,5150,0
20241007,170200,2456946420,5150,5150,5150,5150,0
20241007,170100,2456946420,5150,5150,5150,5150,0
20241007,170000,2456946420,5150,5150,5150,5150,0
20241007,165900,2456946420,5150,5150,5150,5150,0
20241007,165800,2456946420,5150,5150,5150,5150,0
20241007,165700,2456946420,5150,5150,5150,5150,0
20241007,165600,2456946420,5150,5150,5150,5150,0
20241007,165500,2456946420,5150,5150,5150,5150,0
20241007,165400,2456946420,5150,5150,5150,5150,0
20241007,165300,2456946420,5150,5150,5150,5150,0
20241007,165200,2456946420,5150,5150,5150,5150,0
20241007,165100,2456946420,5150,5150,5150,5150,0
20241007,165000,2456946420,5150,5150,5150,5150,0
20241007,164900,2456946420,5150,5150,5150,5150,0
20241007,164800,2456946420,5150,5150,5150,5150,0
20241007,164700,2456946420,5150,5150,5150,5150,0
20241007,164600,2456946420,5150,5150,5150,5150,0
20241007,164500,2456946420,5150,5150,5150,5150,0
20241007,164400,2456946420,5150,5150,5150,5150,0
20241007,164300,2456946420,5150,5150,5150,5150,5365
20241007,164200,2456946420,5150,5150,5150,5150,0
20241007,164100,2456946420,5150,5150,5150,5150,0
20241007,164000,2456946420,5150,5150,5150,5150,0
20241007,163900,2456946420,5150,5150,5150,5150,0
20241007,163800,2456946420,5150,5150,5150,5150,0
20241007,163700,2456946420,5150,5150,5150,5150,0
20241007,163600,2456946420,5150,5150,5150,5150,0
20241007,163500,2456946420,5150,5150,5150,5150,0
20241007,163400,2456946420,5150,5150,5150,5150,0
20241007,163300,2456946420,5150,5150,5150,5150,0
20241007,163200,2456946420,5150,5150,5150,5150,0
20241007,163100,2456946420,5150,5150,5150,5150,0
20241007,163000,2456946420,5150,5150,5150,5150,0
20241007,162900,2456946420,5150,5150,5150,5150,0
20241007,162800,2456946420,5150,5150,5150,5150,0
20241007,162700,2456946420,5150,5150,5150,5150,0
20241007,162600,2456946420,5150,5150,5150,5150,0
20241007,162500,2456946420,5150,5150,5150,5150,0
20241007,162400,2456946420,5150,5150,5150,5150,0
20241007,162300,2456946420,5150,5150,5150,5150,0
20241007,162200,2456946420,5150,5150,5150,5150,0
20241007,162100,2456946420,5150,5150,5150,5150,0
20241007,162000,2456946420,5150,5150,5150,5150,0
20241007,161900,2456946420,5150,5150,5150,5150,0
20241007,161800,2456946420,5150,5150,5150,5150,0
20241007,161700,2456946420,5150,5150,5150,5150,0
20241007,161600,2456946420,5150,5150,5150,5150,0
20241007,161500,2456946420,5150,5150,5150,5150,0
20241007,161400,2456946420,5150,5150,5150,5150,0
20241007,161300,2456946420,5150,5150,5150,5150,5365
20241007,161200,2456946420,5150,5150,5150,5150,0
20241007,161100,2456946420,5150,5150,5150,5150,0
20241007,161000,2456946420,5150,5150,5150,5150,0
20241007,160900,2456946420,5150,5150,5150,5150,0
20241007,160800,2456946420,5150,5150,5150,5150,0
20241007,160700,2456946420,5150,5150,5150,5150,0
20241007,160600,2456946420,5150,5150,5150,5150,0
20241007,160500,2456946420,5150,5150,5150,5150,0
20241007,160400,2456946420,5150,5150,5150,5150,0
20241007,160300,2456946420,5150,5150,5150,5150,0
20241007,160200,2456946420,5150,5150,5150,5150,0
20241007,160100,2456946420,5150,5150,5150,5150,0
20241007,160000,2456946420,5150,5150,5150,5150,0
20241007,155900,2456946420,5150,5150,5150,5150,0
20241007,155800,2456946420,5150,5150,5150,5150,0
20241007,155700,2456946420,5150,5150,5150,5150,0
20241007,155600,2456946420,5150,5150,5150,5150,0
20241007,155500,2456946420,5150,5150,5150,5150,0
20241007,155400,2456946420,5150,5150,5150,5150,0
20241007,155300,2456946420,5150,5150,5150,5150,0
20241007,155200,2456946420,5150,5150,5150,5150,0
20241007,155100,2456946420,5150,5150,5150,5150,0
20241007,155000,2456946420,5150,5150,5150,5150,0
20241007,154900,2456946420,5150,5150,5150,5150,0
20241007,154800,2456946420,5150,5150,5150,5150,0
20241007,154700,2456946420,5150,5150,5150,5150,0
20241007,154600,2456946420,5150,5150,5150,5150,0
20241007,154500,2456946420,5150,5150,5150,5150,0
20241007,154400,2456946420,5150,5150,5150,5150,0
20241007,154300,2456946420,5150,5150,5150,5150,5365
20241007,154200,2456946420,5150,5150,5150,5150,0
20241007,154100,2456946420,5150,5150,5150,5150,0
20241007,154000,2456946420,5150,5150,5150,5150,0
20241007,153900,2456946420,5150,5150,5150,5150,0
20241007,153800,2456946420,5150,5150,5150,5150,0
20241007,153700,2456946420,5150,5150,5150,5150,0
20241007,153600,2456946420,5150,5150,5150,5150,0
20241007,153500,2456946420,5150,5150,5150,5150,0
20241007,153400,2456946420,5150,5150,5150,5150,0
20241007,153300,2456946420,5150,5150,5150,5150,0
20241007,153200,2456946420,5150,5150,5150,5150,0
20241007,153100,2456946420,5150,5150,5150,5150,0
20241007,153000,2456946420,5150,5150,5150,5150,5365
20241007,152900,2429316670,5130,5130,5130,5130,0
20241007,152800,2429316670,5130,5130,5130,5130,0
20241007,152700,2429316670,5130,5130,5130,5130,0
20241007,152600,2429316670,5130,5130,5130,5130,0
20241007,152500,2429316670,5130,5130,5130,5130,0
20241007,152400,2429316670,5130,5130,5130,5130,0
20241007,152300,2429316670,5130,5130,5130,5130,0
20241007,152200,2429316670,5130,5130,5130,5130,0
20241007,152100,2429316670,5130,5130,5130,5130,0
20241007,152000,2429316670,5130,5130,5130,5130,0
20241007,151900,2429316670,5130,5130,5140,5120,167
20241007,151800,2428459870,5130,5130,5130,5130,407
20241007,151700,2426371960,5120,5120,5120,5110,2108
20241007,151600,2415581000,5120,5120,5120,5120,100
20241007,151500,2415069000,5120,5110,5120,5110,501
20241007,151400,2412508400,5120,5100,5120,5100,2284
20241007,151300,2400837380,5110,5110,5110,5110,9
20241007,151200,2400791390,5110,5110,5110,5110,11
20241007,151100,2400735180,5120,5090,5120,5090,323
20241007,151000,2399089120,5090,5100,5100,5090,798
20241007,150900,2395024320,5100,5100,5110,5090,8387
20241007,150800,2352290740,5110,5110,5110,5110,216
20241007,150700,2351186980,5110,5110,5110,5110,10
20241007,150600,2351135880,5110,5110,5110,5110,12
20241007,150500,2351074560,5110,5110,5110,5100,2408
20241007,150400,2338771580,5120,5120,5120,5120,11
20241007,150300,2338715260,5120,5120,5120,5120,352
20241007,150200,2336913020,5120,5110,5120,5110,2027
20241007,150100,2326554940,5110,5110,5110,5110,29
20241007,150000,2326406750,5110,5100,5110,5100,359
20241007,145900,2324575720,5100,5110,5110,5100,1021
20241007,145800,2319368530,5110,5110,5110,5110,11
20241007,145700,2319312320,5110,5100,5110,5100,701
20241007,145600,2315737130,5100,5100,5110,5100,2141
20241007,145500,2304814680,5110,5110,5110,5110,1010
20241007,145400,2299653580,5110,5110,5110,5100,1383
20241007,145300,2292589180,5110,5110,5110,5110,19
20241007,145200,2292492090,5110,5090,5110,5090,4920
20241007,145100,2267446150,5090,5090,5090,5090,29
20241007,145000,2267298540,5090,5090,5090,5090,20
20241007,144900,2267196740,5090,5090,5090,5090,9
20241007,144800,2267150930,5090,5090,5090,5090,147
20241007,144700,2266402700,5090,5080,5090,5080,2250
20241007,144600,2254971610,5080,5090,5090,5080,55
20241007,144500,2254691670,5090,5090,5090,5090,11
20241007,144400,2254635680,5090,5090,5090,5090,262
20241007,144300,2253302100,5090,5090,5090,5090,125
20241007,144200,2252665850,5090,5090,5090,5090,1294
20241007,144100,2246079390,5090,5090,5090,5090,275
20241007,144000,2244679640,5090,5080,5090,5080,764
20241007,143900,2240792610,5080,5080,5090,5080,529
20241007,143800,2238105200,5080,5090,5090,5080,1458
20241007,143700,2230698370,5090,5080,5090,5080,19
20241007,143600,2230601760,5090,5080,5090,5080,377
20241007,143500,2228686510,5090,5070,5100,5070,1400
20241007,143400,2221572230,5070,5070,5080,5070,1074
20241007,143300,2216121020,5070,5070,5080,5070,1206
20241007,143200,2210006490,5070,5090,5090,5070,1858
20241007,143100,2200567670,5090,5090,5090,5090,19
20241007,143000,2200470960,5090,5090,5090,5090,130
20241007,142900,2199809260,5090,5090,5090,5090,759
20241007,142800,2195945950,5090,5090,5090,5090,309
20241007,142700,2194373140,5090,5090,5090,5090,9
20241007,142600,2194327330,5090,5090,5090,5090,631
20241007,142500,2191115540,5090,5090,5090,5090,1430
20241007,142400,2183836840,5090,5080,5090,5080,50
20241007,142300,2183582350,5090,5090,5090,5090,945
20241007,142200,2178772300,5090,5080,5090,5080,193
20241007,142100,2177791660,5080,5080,5080,5080,693
20241007,142000,2174271220,5080,5070,5080,5070,698
20241007,141900,2170730560,5070,5070,5080,5070,5357
20241007,141800,2143556220,5080,5090,5090,5080,3530
20241007,141700,2125623430,5090,5090,5090,5090,19
20241007,141600,2125526720,5090,5090,5090,5090,301
20241007,141500,2123994630,5090,5090,5090,5090,113
20241007,141400,2123419460,5090,5090,5090,5090,90
20241007,141300,2122961360,5090,5090,5090,5090,9
20241007,141200,2122915550,5090,5090,5090,5090,14
20241007,141100,2122844290,5090,5090,5090,5090,9
20241007,141000,2122798480,5090,5090,5090,5090,15
20241007,140900,2122722130,5090,5090,5090,5090,48
20241007,140800,2122477810,5090,5090,5090,5090,9
20241007,140700,2122432000,5090,5090,5090,5090,9
20241007,140600,2122386190,5090,5090,5090,5090,411
20241007,140500,2120294200,5090,5090,5090,5090,635
20241007,140400,2117062050,5090,5090,5090,5090,420
20241007,140300,2114924250,5090,5090,5090,5090,3239
20241007,140200,2098437740,5090,5090,5090,5090,9
20241007,140100,2098391930,5090,5090,5090,5090,9
20241007,140000,2098346120,5090,5090,5090,5090,10
20241007,135900,2098295220,5090,5080,5090,5080,355
20241007,135800,2096491730,5080,5080,5080,5080,897
20241007,135700,2091934970,5080,5080,5080,5070,3755
20241007,135600,2072874440,5080,5090,5090,5080,2497
20241007,135500,2060189590,5090,5090,5090,5090,9
20241007,135400,2060143780,5090,5090,5090,5090,64
20241007,135300,2059818020,5090,5090,5090,5090,65
20241007,135200,2059487170,5090,5090,5100,5080,7117
20241007,135100,2023332420,5080,5100,5100,5080,1909
20241007,135000,2013612310,5100,5100,5100,5100,49
20241007,134900,2013362410,5100,5100,5100,5100,9
20241007,134800,2013316510,5100,5100,5100,5100,9
20241007,134700,2013270610,5100,5100,5100,5100,9
20241007,134600,2013224710,5100,5100,5100,5100,789
20241007,134500,2009200810,5110,5110,5110,5110,9
20241007,134400,2009154820,5110,5100,5110,5100,440
20241007,134300,2006910700,5100,5100,5100,5100,1589
20241007,134200,1998806800,5100,5090,5100,5090,2311
20241007,134100,1987043210,5090,5090,5090,5090,9
20241007,134000,1986997400,5090,5090,5090,5090,9
20241007,133900,1986951590,5090,5090,5090,5080,4005
20241007,133800,1966604600,5090,5090,5090,5090,49
20241007,133700,1966355190,5090,5090,5090,5090,9
20241007,133600,1966309380,5090,5090,5090,5090,500
20241007,133500,1963764380,5090,5090,5090,5090,10
20241007,133400,1963713480,5090,5090,5090,5090,10
20241007,133300,1963662580,5090,5090,5090,5090,0
20241007,133200,1963662580,5090,5090,5090,5090,638
20241007,133100,1960415160,5090,5090,5090,5090,146
20241007,133000,1959672020,5090,5090,5090,5090,427
20241007,132900,1957498590,5090,5090,5090,5090,769
20241007,132800,1953584380,5090,5090,5090,5090,691
20241007,132700,1950067190,5090,5090,5090,5090,751
20241007,132600,1946244600,5090,5080,5090,5080,539
20241007,132500,1943506280,5080,5080,5080,5080,993
20241007,132400,1938461840,5080,5080,5080,5080,429
20241007,132300,1936282520,5080,5080,5080,5080,546
20241007,132200,1933508840,5080,5080,5080,5080,518
20241007,132100,1930877400,5080,5080,5080,5080,865
20241007,132000,1926483200,5080,5080,5090,5080,1454
20241007,131900,1919091400,5080,5070,5080,5070,425
20241007,131800,1916934130,5070,5070,5070,5070,692
20241007,131700,1913425690,5070,5070,5090,5070,946
20241007,131600,1908627620,5070,5080,5090,5070,3375
20241007,131500,1891487840,5080,5080,5080,5080,321
20241007,131400,1889857160,5080,5080,5080,5080,906
20241007,131300,1885254680,5080,5080,5080,5080,1278
20241007,131200,1878762440,5090,5090,5090,5090,1
20241007,131100,1878757350,5090,5090,5090,5090,600
20241007,131000,1875703350,5090,5090,5090,5090,306
20241007,130900,1874145810,5090,5090,5090,5090,1454
20241007,130800,1866744950,5100,5090,5100,5090,728
20241007,130700,1863032410,5100,5100,5100,5100,0
20241007,130600,1863032410,5100,5090,5100,5090,520
20241007,130500,1860385600,5090,5080,5090,5080,1468
20241007,130400,1852918660,5080,5080,5080,5080,532
20241007,130300,1850216100,5080,5070,5080,5070,1215
20241007,130200,1844050820,5070,5070,5070,5070,3548
20241007,130100,1826062460,5070,5070,5070,5070,620
20241007,130000,1822919060,5070,5070,5070,5070,164
20241007,125900,1822087580,5070,5070,5070,5070,12
20241007,125800,1822026740,5070,5070,5070,5070,120
20241007,125700,1821418340,5070,5070,5070,5070,2580
20241007,125600,1808337740,5080,5080,5080,5080,1589
20241007,125500,1800265620,5080,5080,5080,5080,0
20241007,125400,1800265620,5080,5080,5080,5080,0
20241007,125300,1800265620,5080,5080,5080,5080,2
20241007,125200,1800255460,5080,5080,5080,5070,13
20241007,125100,1800189520,5080,5080,5080,5080,22
20241007,125000,1800077760,5080,5080,5080,5080,2
20241007,124900,1800067600,5080,5080,5080,5070,325
20241007,124800,1798416610,5080,5080,5080,5080,224
20241007,124700,1797278690,5080,5080,5080,5080,784
20241007,124600,1793295970,5080,5080,5080,5080,2363
20241007,124500,1781291930,5080,5080,5080,5080,120
20241007,124400,1780682330,5080,5080,5080,5070,495
20241007,124300,1778171260,5080,5070,5080,5070,1020
20241007,124200,1772999850,5070,5070,5070,5070,474
20241007,124100,1770596670,5080,5080,5080,5080,532
20241007,124000,1767894110,5070,5070,5070,5070,948
20241007,123900,1763087750,5070,5060,5070,5060,2219
20241007,123800,1751859600,5080,5080,5080,5070,5058
20241007,123700,1726215320,5080,5080,5080,5080,2085
20241007,123600,1715623520,5090,5090,5090,5090,21
20241007,123500,1715516630,5090,5090,5090,5090,0
20241007,123400,1715516630,5090,5090,5090,5090,0
20241007,123300,1715516630,5090,5090,5090,5090,0
20241007,123200,1715516630,5090,5090,5090,5090,0
20241007,123100,1715516630,5090,5090,5090,5090,449
20241007,123000,1713231220,5110,5110,5110,5110,0
20241007,122900,1713231220,5110,5110,5110,5110,0
20241007,122800,1713231220,5110,5110,5110,5110,0
20241007,122700,1713231220,5110,5090,5110,5090,1026
20241007,122600,1708004180,5090,5090,5090,5090,1000
20241007,122500,1702914180,5090,5090,5090,5090,926
20241007,122400,1698200840,5100,5100,5100,5100,0
20241007,122300,1698200840,5100,5100,5100,5100,6
20241007,122200,1698170240,5090,5090,5090,5090,2412
20241007,122100,1685893160,5090,5090,5090,5090,0
20241007,122000,1685893160,5090,5090,5090,5090,2671
20241007,121900,1672297770,5090,5100,5100,5090,105
20241007,121800,1671763270,5100,5100,5100,5100,7
20241007,121700,1671727570,5100,5100,5100,5100,0
20241007,121600,1671727570,5100,5100,5100,5100,22
20241007,121500,1671615370,5100,5100,5100,5100,2097
20241007,121400,1660920670,5110,5110,5110,5110,5
20241007,121300,1660895120,5110,5110,5110,5110,100
20241007,121200,1660384120,5110,5110,5110,5110,100
20241007,121100,1659873120,5110,5110,5110,5110,799
20241007,121000,1655790230,5110,5100,5110,5100,8043
20241007,120900,1614766530,5100,5100,5100,5100,26
20241007,120800,1614633930,5110,5110,5110,5110,0
20241007,120700,1614633930,5110,5110,5110,5110,0
20241007,120600,1614633930,5110,5110,5110,5110,90
20241007,120500,1614174030,5110,5110,5110,5110,0
20241007,120400,1614174030,5110,5110,5110,5110,0
20241007,120300,1614174030,5110,5110,5110,5110,0
20241007,120200,1614174030,5110,5110,5110,5110,0
20241007,120100,1614174030,5110,5110,5110,5110,1939
20241007,120000,1604265740,5110,5110,5110,5110,0
20241007,115900,1604265740,5110,5110,5110,5110,5
20241007,115800,1604240190,5110,5110,5110,5110,0
20241007,115700,1604240190,5110,5110,5110,5110,0
20241007,115600,1604240190,5110,5110,5110,5110,252
20241007,115500,1602952470,5110,5110,5110,5110,114
20241007,115400,1602369930,5110,5110,5110,5110,869
20241007,115300,1597929340,5110,5110,5110,5110,1538
20241007,115200,1590070160,5120,5120,5120,5120,6
20241007,115100,1590039440,5120,5120,5120,5120,627
20241007,115000,1586829200,5120,5120,5120,5120,2370
20241007,114900,1574694800,5130,5130,5130,5130,1
20241007,114800,1574689670,5130,5130,5130,5130,0
20241007,114700,1574689670,5130,5130,5130,5130,50
20241007,114600,1574433170,5130,5130,5130,5130,1962
20241007,114500,1564368110,5130,5130,5130,5130,441
20241007,114400,1562105780,5130,5130,5130,5130,921
20241007,114300,1557381050,5140,5140,5140,5140,0
20241007,114200,1557381050,5140,5140,5140,5130,1034
20241007,114100,1552066550,5140,5140,5140,5140,2
20241007,114000,1552056270,5130,5130,5130,5130,2032
20241007,113900,1541632110,5130,5130,5130,5130,24
20241007,113800,1541508990,5130,5130,5130,5130,292
20241007,113700,1540011030,5130,5130,5130,5130,412
20241007,113600,1537897470,5130,5120,5130,5120,1563
20241007,113500,1529893410,5120,5120,5120,5120,0
20241007,113400,1529893410,5120,5110,5120,5110,879
20241007,113300,1525401700,5110,5110,5110,5110,165
20241007,113200,1524558550,5110,5110,5110,5110,1980
20241007,113100,1514440750,5110,5110,5110,5110,42
20241007,113000,1514226130,5120,5110,5120,5110,1557
20241007,112900,1506269840,5120,5120,5120,5120,0
20241007,112800,1506269840,5120,5120,5120,5120,0
20241007,112700,1506269840,5120,5110,5120,5110,2895
20241007,112600,1491448410,5120,5120,5120,5120,0
20241007,112500,1491448410,5120,5120,5120,5120,0
20241007,112400,1491448410,5120,5120,5120,5120,154
20241007,112300,1490659930,5120,5110,5120,5110,348
20241007,112200,1488881640,5110,5110,5110,5110,895
20241007,112100,1484308190,5110,5120,5120,5110,101
20241007,112000,1483792070,5120,5110,5120,5110,2062
20241007,111900,1473253840,5120,5120,5120,5120,1
20241007,111800,1473248720,5120,5120,5120,5120,0
20241007,111700,1473248720,5120,5110,5120,5110,3140
20241007,111600,1457200230,5120,5120,5120,5120,50
20241007,111500,1456944230,5120,5120,5120,5120,466
20241007,111400,1454558310,5120,5120,5120,5120,0
20241007,111300,1454558310,5120,5120,5120,5120,3
20241007,111200,1454542950,5120,5110,5120,5100,3272
20241007,111100,1437808570,5120,5120,5120,5120,2
20241007,111000,1437798330,5120,5120,5120,5120,1058
20241007,110900,1432381370,5120,5120,5120,5120,126
20241007,110800,1431736250,5130,5130,5130,5130,1
20241007,110700,1431731120,5130,5120,5130,5120,2251
20241007,110600,1420205980,5120,5120,5120,5120,0
20241007,110500,1420205980,5120,5120,5120,5120,0
20241007,110400,1420205980,5120,5120,5120,5120,0
20241007,110300,1420205980,5120,5120,5120,5120,519
20241007,110200,1417548700,5120,5130,5130,5120,1718
20241007,110100,1408752530,5130,5130,5130,5130,0
20241007,110000,1408752530,5130,5130,5130,5130,42
20241007,105900,1408537070,5130,5130,5130,5130,896
20241007,105800,1403940590,5130,5130,5130,5130,831
20241007,105700,1399677560,5130,5120,5130,5120,781
20241007,105600,1395676220,5120,5110,5130,5110,771
20241007,105500,1391730410,5110,5100,5110,5100,1043
20241007,105400,1386411060,5100,5100,5100,5100,680
20241007,105300,1382943060,5090,5080,5090,5070,872
20241007,105200,1378511720,5070,5070,5090,5060,1815
20241007,105100,1369305300,5070,5080,5080,5060,1472
20241007,105000,1361831680,5080,5060,5080,5060,1405
20241007,104900,1354709960,5060,5060,5080,5010,19219
20241007,104800,1257882800,5030,5080,5080,5030,16359
20241007,104700,1175229540,5080,5070,5080,5070,1246
20241007,104600,1168905180,5070,5090,5100,5070,7786
20241007,104500,1129349580,5100,5100,5100,5100,0
20241007,104400,1129349580,5100,5100,5100,5100,16
20241007,104300,1129267980,5100,5100,5100,5100,15
20241007,104200,1129191480,5100,5100,5100,5100,1523
20241007,104100,1121424180,5110,5110,5110,5110,2448
20241007,104000,1108914900,5120,5120,5120,5120,8
20241007,103900,1108873940,5120,5100,5120,5100,718
20241007,103800,1105211820,5100,5120,5120,5100,3544
20241007,103700,1087135210,5130,5120,5130,5120,865
20241007,103600,1082706400,5120,5130,5130,5090,5982
20241007,103500,1052156110,5140,5140,5140,5140,0
20241007,103400,1052156110,5140,5140,5140,5140,733
20241007,103300,1048388490,5140,5140,5140,5140,1152
20241007,103200,1042467210,5140,5130,5140,5130,694
20241007,103100,1038906970,5130,5130,5130,5130,710
20241007,103000,1035264670,5130,5120,5130,5120,9
20241007,102900,1035218580,5120,5110,5120,5100,1090
20241007,102800,1029643470,5120,5130,5140,5090,12959
20241007,102700,963639120,5140,5140,5140,5140,0
20241007,102600,963639120,5140,5140,5140,5140,1089
20241007,102500,958041660,5140,5170,5170,5100,5543
20241007,102400,929693710,5170,5170,5170,5170,0
20241007,102300,929693710,5170,5170,5170,5170,1
20241007,102200,929688540,5180,5180,5180,5180,0
20241007,102100,929688540,5180,5180,5180,5180,181
20241007,102000,928750960,5190,5180,5190,5180,325
20241007,101900,927067430,5180,5180,5180,5180,5
20241007,101800,927041530,5180,5180,5180,5170,96
20241007,101700,926544350,5170,5170,5170,5170,0
20241007,101600,926544350,5170,5160,5170,5160,224
20241007,101500,925388440,5150,5160,5160,5090,6034
20241007,101400,894496340,5180,5180,5180,5180,1
20241007,101300,894491160,5180,5180,5180,5180,0
20241007,101200,894491160,5180,5180,5180,5180,0
20241007,101100,894491160,5180,5180,5180,5180,200
20241007,101000,893455160,5180,5180,5180,5180,1
20241007,100900,893449980,5160,5170,5170,5160,658
20241007,100800,890049740,5160,5160,5160,5160,50
20241007,100700,889791740,5150,5150,5150,5150,227
20241007,100600,888622690,5160,5150,5160,5150,579
20241007,100500,885638500,5150,5120,5150,5090,7195
20241007,100400,848953920,5120,5130,5130,5080,6744
20241007,100300,814506640,5130,5160,5180,5100,6400
20241007,100200,781682650,5150,5120,5150,5120,13205
20241007,100100,713817360,5120,5120,5120,5120,0
20241007,100000,713817360,5120,5080,5120,5080,10544
20241007,095900,659993820,5070,5060,5070,5050,4986
20241007,095800,634783250,5060,5090,5090,5060,3268
20241007,095700,618210760,5090,5080,5090,5060,4474
20241007,095600,595551030,5090,5080,5090,5070,5059
20241007,095500,569852770,5070,5060,5070,5060,2779
20241007,095400,555771680,5060,5080,5080,5030,5184
20241007,095300,529618330,5080,5050,5080,5050,18290
20241007,095200,436717680,5050,5020,5050,5020,5249
20241007,095100,410274910,5020,5030,5030,5000,6980
20241007,095000,375262010,5040,5050,5050,5030,4333
20241007,094900,353430390,5050,5050,5050,5050,2419
20241007,094800,341214440,5050,5070,5070,5050,3275
20241007,094700,324653310,5060,5070,5070,5060,32
20241007,094600,324491330,5050,5050,5050,5050,3076
20241007,094500,308957530,5050,5060,5070,5050,4809
20241007,094400,284649330,5060,5070,5070,5060,296
20241007,094300,283151470,5070,5080,5080,5050,8285
20241007,094200,241144760,5100,5090,5100,5080,1427
20241007,094100,233892200,5100,5100,5100,5090,1588
20241007,094000,225808400,5100,5100,5100,5090,486
20241007,093900,223330100,5100,5100,5100,5090,1167
20241007,093800,217388480,5100,5120,5120,5090,20601
20241007,093700,112195340,5130,5130,5130,5130,1079
20241007,093600,106660070,5140,5130,5140,5130,2040
20241007,093500,96194470,5140,5150,5150,5130,4189
20241007,093400,74662520,5150,5150,5150,5150,0
20241007,093300,74662520,5150,5150,5150,5150,0
20241007,093200,74662520,5150,5150,5150,5150,2
20241007,093100,74652220,5150,5150,5150,5150,160
20241007,093000,73828220,5150,5150,5150,5150,6
20241007,092900,73797320,5150,5150,5150,5150,0
20241007,092800,73797320,5150,5150,5150,5150,5
20241007,092700,73771570,5140,5140,5140,5140,0
20241007,092600,73771570,5140,5140,5140,5140,159
20241007,092500,72954310,5140,5150,5150,5140,3253
20241007,092400,56223170,5150,5170,5170,5150,2980
20241007,092300,40868670,5180,5180,5180,5180,0
20241007,092200,40868670,5180,5180,5180,5180,1
20241007,092100,40863490,5160,5180,5180,5160,1794
20241007,092000,31600510,5190,5170,5190,5170,257
20241007,091900,30270670,5170,5190,5190,5170,1000
20241007,091800,25098500,5200,5190,5200,5190,47
20241007,091700,24854560,5190,5180,5190,5180,7
20241007,091600,24818240,5190,5180,5190,5180,4
20241007,091500,24797490,5190,5180,5190,5180,6
20241007,091400,24766370,5190,5190,5190,5180,5
20241007,091300,24740440,5190,5180,5190,5180,300
20241007,091200,23186420,5180,5190,5190,5180,653
20241007,091100,19803110,5200,5200,5200,5200,1
20241007,091000,19797910,5200,5200,5200,5200,0
20241007,090900,19797910,5200,5180,5200,5160,197
20241007,090800,18779090,5170,5180,5200,5170,117
20241007,090700,18172590,5200,5200,5200,5200,0
20241007,090600,18172590,5200,5200,5200,5200,0
20241007,090500,18172590,5200,5200,5200,5200,0
20241007,090400,18172590,5200,5200,5200,5200,610
20241007,090300,15000590,5200,5200,5200,5200,40
20241007,090200,14792590,5220,5190,5220,5190,1092
20241007,090100,9113430,5200,5240,5240,5200,1582
20241007,090000,881620,5240,5250,5250,5240,168
Reference in New Issue Copy Permalink