ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/225570/min/candle-20241007.csv

728 lines
39 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
20241007,210500,14858619150,16200,16200,16200,16200,24151
20241007,210400,14858619150,16200,16200,16200,16200,0
20241007,210300,14858619150,16200,16200,16200,16200,0
20241007,210200,14858619150,16200,16200,16200,16200,0
20241007,210100,14858619150,16200,16200,16200,16200,0
20241007,210000,14858619150,16200,16200,16200,16200,0
20241007,205900,14858619150,16200,16200,16200,16200,0
20241007,205800,14858619150,16200,16200,16200,16200,0
20241007,205700,14858619150,16200,16200,16200,16200,0
20241007,205600,14858619150,16200,16200,16200,16200,0
20241007,205500,14858619150,16200,16200,16200,16200,0
20241007,205400,14858619150,16200,16200,16200,16200,0
20241007,205300,14858619150,16200,16200,16200,16200,0
20241007,205200,14858619150,16200,16200,16200,16200,0
20241007,205100,14858619150,16200,16200,16200,16200,0
20241007,205000,14858619150,16200,16200,16200,16200,0
20241007,204900,14858619150,16200,16200,16200,16200,0
20241007,204800,14858619150,16200,16200,16200,16200,0
20241007,204700,14858619150,16200,16200,16200,16200,0
20241007,204600,14858619150,16200,16200,16200,16200,0
20241007,204500,14858619150,16200,16200,16200,16200,0
20241007,204400,14858619150,16200,16200,16200,16200,0
20241007,204300,14858619150,16200,16200,16200,16200,0
20241007,204200,14858619150,16200,16200,16200,16200,0
20241007,204100,14858619150,16200,16200,16200,16200,0
20241007,204000,14858619150,16200,16200,16200,16200,0
20241007,203900,14858619150,16200,16200,16200,16200,0
20241007,203800,14858619150,16200,16200,16200,16200,0
20241007,203700,14858619150,16200,16200,16200,16200,0
20241007,203600,14858619150,16200,16200,16200,16200,0
20241007,203500,14858619150,16200,16200,16200,16200,24151
20241007,203400,14858619150,16200,16200,16200,16200,0
20241007,203300,14858619150,16200,16200,16200,16200,0
20241007,203200,14858619150,16200,16200,16200,16200,0
20241007,203100,14858619150,16200,16200,16200,16200,0
20241007,203000,14858619150,16200,16200,16200,16200,0
20241007,202900,14858619150,16200,16200,16200,16200,0
20241007,202800,14858619150,16200,16200,16200,16200,0
20241007,202700,14858619150,16200,16200,16200,16200,0
20241007,202600,14858619150,16200,16200,16200,16200,0
20241007,202500,14858619150,16200,16200,16200,16200,0
20241007,202400,14858619150,16200,16200,16200,16200,0
20241007,202300,14858619150,16200,16200,16200,16200,0
20241007,202200,14858619150,16200,16200,16200,16200,0
20241007,202100,14858619150,16200,16200,16200,16200,0
20241007,202000,14858619150,16200,16200,16200,16200,0
20241007,201900,14858619150,16200,16200,16200,16200,0
20241007,201800,14858619150,16200,16200,16200,16200,0
20241007,201700,14858619150,16200,16200,16200,16200,0
20241007,201600,14858619150,16200,16200,16200,16200,0
20241007,201500,14858619150,16200,16200,16200,16200,0
20241007,201400,14858619150,16200,16200,16200,16200,0
20241007,201300,14858619150,16200,16200,16200,16200,0
20241007,201200,14858619150,16200,16200,16200,16200,0
20241007,201100,14858619150,16200,16200,16200,16200,0
20241007,201000,14858619150,16200,16200,16200,16200,0
20241007,200900,14858619150,16200,16200,16200,16200,0
20241007,200800,14858619150,16200,16200,16200,16200,0
20241007,200700,14858619150,16200,16200,16200,16200,0
20241007,200600,14858619150,16200,16200,16200,16200,0
20241007,200500,14858619150,16200,16200,16200,16200,24151
20241007,200400,14858619150,16200,16200,16200,16200,0
20241007,200300,14858619150,16200,16200,16200,16200,0
20241007,200200,14858619150,16200,16200,16200,16200,0
20241007,200100,14858619150,16200,16200,16200,16200,0
20241007,200000,14858619150,16200,16200,16200,16200,0
20241007,195900,14858619150,16200,16200,16200,16200,0
20241007,195800,14858619150,16200,16200,16200,16200,0
20241007,195700,14858619150,16200,16200,16200,16200,0
20241007,195600,14858619150,16200,16200,16200,16200,0
20241007,195500,14858619150,16200,16200,16200,16200,0
20241007,195400,14858619150,16200,16200,16200,16200,0
20241007,195300,14858619150,16200,16200,16200,16200,0
20241007,195200,14858619150,16200,16200,16200,16200,0
20241007,195100,14858619150,16200,16200,16200,16200,0
20241007,195000,14858619150,16200,16200,16200,16200,0
20241007,194900,14858619150,16200,16200,16200,16200,0
20241007,194800,14858619150,16200,16200,16200,16200,0
20241007,194700,14858619150,16200,16200,16200,16200,0
20241007,194600,14858619150,16200,16200,16200,16200,0
20241007,194500,14858619150,16200,16200,16200,16200,0
20241007,194400,14858619150,16200,16200,16200,16200,0
20241007,194300,14858619150,16200,16200,16200,16200,0
20241007,194200,14858619150,16200,16200,16200,16200,0
20241007,194100,14858619150,16200,16200,16200,16200,0
20241007,194000,14858619150,16200,16200,16200,16200,0
20241007,193900,14858619150,16200,16200,16200,16200,0
20241007,193800,14858619150,16200,16200,16200,16200,0
20241007,193700,14858619150,16200,16200,16200,16200,0
20241007,193600,14858619150,16200,16200,16200,16200,0
20241007,193500,14858619150,16200,16200,16200,16200,24151
20241007,193400,14858619150,16200,16200,16200,16200,0
20241007,193300,14858619150,16200,16200,16200,16200,0
20241007,193200,14858619150,16200,16200,16200,16200,0
20241007,193100,14858619150,16200,16200,16200,16200,0
20241007,193000,14858619150,16200,16200,16200,16200,0
20241007,192900,14858619150,16200,16200,16200,16200,0
20241007,192800,14858619150,16200,16200,16200,16200,0
20241007,192700,14858619150,16200,16200,16200,16200,0
20241007,192600,14858619150,16200,16200,16200,16200,0
20241007,192500,14858619150,16200,16200,16200,16200,0
20241007,192400,14858619150,16200,16200,16200,16200,0
20241007,192300,14858619150,16200,16200,16200,16200,0
20241007,192200,14858619150,16200,16200,16200,16200,0
20241007,192100,14858619150,16200,16200,16200,16200,0
20241007,192000,14858619150,16200,16200,16200,16200,0
20241007,191900,14858619150,16200,16200,16200,16200,0
20241007,191800,14858619150,16200,16200,16200,16200,0
20241007,191700,14858619150,16200,16200,16200,16200,0
20241007,191600,14858619150,16200,16200,16200,16200,0
20241007,191500,14858619150,16200,16200,16200,16200,0
20241007,191400,14858619150,16200,16200,16200,16200,0
20241007,191300,14858619150,16200,16200,16200,16200,0
20241007,191200,14858619150,16200,16200,16200,16200,0
20241007,191100,14858619150,16200,16200,16200,16200,0
20241007,191000,14858619150,16200,16200,16200,16200,0
20241007,190900,14858619150,16200,16200,16200,16200,0
20241007,190800,14858619150,16200,16200,16200,16200,0
20241007,190700,14858619150,16200,16200,16200,16200,0
20241007,190600,14858619150,16200,16200,16200,16200,0
20241007,190500,14858619150,16200,16200,16200,16200,24151
20241007,190400,14858619150,16200,16200,16200,16200,0
20241007,190300,14858619150,16200,16200,16200,16200,0
20241007,190200,14858619150,16200,16200,16200,16200,0
20241007,190100,14858619150,16200,16200,16200,16200,0
20241007,190000,14858619150,16200,16200,16200,16200,0
20241007,185900,14858619150,16200,16200,16200,16200,0
20241007,185800,14858619150,16200,16200,16200,16200,0
20241007,185700,14858619150,16200,16200,16200,16200,0
20241007,185600,14858619150,16200,16200,16200,16200,0
20241007,185500,14858619150,16200,16200,16200,16200,0
20241007,185400,14858619150,16200,16200,16200,16200,0
20241007,185300,14858619150,16200,16200,16200,16200,0
20241007,185200,14858619150,16200,16200,16200,16200,0
20241007,185100,14858619150,16200,16200,16200,16200,0
20241007,185000,14858619150,16200,16200,16200,16200,0
20241007,184900,14858619150,16200,16200,16200,16200,0
20241007,184800,14858619150,16200,16200,16200,16200,0
20241007,184700,14858619150,16200,16200,16200,16200,0
20241007,184600,14858619150,16200,16200,16200,16200,0
20241007,184500,14858619150,16200,16200,16200,16200,0
20241007,184400,14858619150,16200,16200,16200,16200,0
20241007,184300,14858619150,16200,16200,16200,16200,0
20241007,184200,14858619150,16200,16200,16200,16200,0
20241007,184100,14858619150,16200,16200,16200,16200,0
20241007,184000,14858619150,16200,16200,16200,16200,0
20241007,183900,14858619150,16200,16200,16200,16200,0
20241007,183800,14858619150,16200,16200,16200,16200,0
20241007,183700,14858619150,16200,16200,16200,16200,0
20241007,183600,14858619150,16200,16200,16200,16200,0
20241007,183500,14858619150,16200,16200,16200,16200,24151
20241007,183400,14858619150,16200,16200,16200,16200,0
20241007,183300,14858619150,16200,16200,16200,16200,0
20241007,183200,14858619150,16200,16200,16200,16200,0
20241007,183100,14858619150,16200,16200,16200,16200,0
20241007,183000,14858619150,16200,16200,16200,16200,0
20241007,182900,14858619150,16200,16200,16200,16200,0
20241007,182800,14858619150,16200,16200,16200,16200,0
20241007,182700,14858619150,16200,16200,16200,16200,0
20241007,182600,14858619150,16200,16200,16200,16200,0
20241007,182500,14858619150,16200,16200,16200,16200,0
20241007,182400,14858619150,16200,16200,16200,16200,0
20241007,182300,14858619150,16200,16200,16200,16200,0
20241007,182200,14858619150,16200,16200,16200,16200,0
20241007,182100,14858619150,16200,16200,16200,16200,0
20241007,182000,14858619150,16200,16200,16200,16200,0
20241007,181900,14858619150,16200,16200,16200,16200,0
20241007,181800,14858619150,16200,16200,16200,16200,0
20241007,181700,14858619150,16200,16200,16200,16200,0
20241007,181600,14858619150,16200,16200,16200,16200,0
20241007,181500,14858619150,16200,16200,16200,16200,0
20241007,181400,14858619150,16200,16200,16200,16200,0
20241007,181300,14858619150,16200,16200,16200,16200,0
20241007,181200,14858619150,16200,16200,16200,16200,0
20241007,181100,14858619150,16200,16200,16200,16200,0
20241007,181000,14858619150,16200,16200,16200,16200,0
20241007,180900,14858619150,16200,16200,16200,16200,0
20241007,180800,14858619150,16200,16200,16200,16200,0
20241007,180700,14858619150,16200,16200,16200,16200,0
20241007,180600,14858619150,16200,16200,16200,16200,0
20241007,180500,14858619150,16200,16200,16200,16200,24151
20241007,180400,14858619150,16200,16200,16200,16200,0
20241007,180300,14858619150,16200,16200,16200,16200,0
20241007,180200,14858619150,16200,16200,16200,16200,0
20241007,180100,14858619150,16200,16200,16200,16200,0
20241007,180000,14858619150,16200,16200,16200,16200,0
20241007,175900,14858619150,16200,16200,16200,16200,0
20241007,175800,14858619150,16200,16200,16200,16200,0
20241007,175700,14858619150,16200,16200,16200,16200,0
20241007,175600,14858619150,16200,16200,16200,16200,0
20241007,175500,14858619150,16200,16200,16200,16200,0
20241007,175400,14858619150,16200,16200,16200,16200,0
20241007,175300,14858619150,16200,16200,16200,16200,0
20241007,175200,14858619150,16200,16200,16200,16200,0
20241007,175100,14858619150,16200,16200,16200,16200,0
20241007,175000,14858619150,16200,16200,16200,16200,0
20241007,174900,14858619150,16200,16200,16200,16200,0
20241007,174800,14858619150,16200,16200,16200,16200,0
20241007,174700,14858619150,16200,16200,16200,16200,0
20241007,174600,14858619150,16200,16200,16200,16200,0
20241007,174500,14858619150,16200,16200,16200,16200,0
20241007,174400,14858619150,16200,16200,16200,16200,0
20241007,174300,14858619150,16200,16200,16200,16200,0
20241007,174200,14858619150,16200,16200,16200,16200,0
20241007,174100,14858619150,16200,16200,16200,16200,0
20241007,174000,14858619150,16200,16200,16200,16200,0
20241007,173900,14858619150,16200,16200,16200,16200,0
20241007,173800,14858619150,16200,16200,16200,16200,0
20241007,173700,14858619150,16200,16200,16200,16200,0
20241007,173600,14858619150,16200,16200,16200,16200,0
20241007,173500,14858619150,16200,16200,16200,16200,24151
20241007,173400,14858619150,16200,16200,16200,16200,0
20241007,173300,14858619150,16200,16200,16200,16200,0
20241007,173200,14858619150,16200,16200,16200,16200,0
20241007,173100,14858619150,16200,16200,16200,16200,0
20241007,173000,14858619150,16200,16200,16200,16200,0
20241007,172900,14858619150,16200,16200,16200,16200,0
20241007,172800,14858619150,16200,16200,16200,16200,0
20241007,172700,14858619150,16200,16200,16200,16200,0
20241007,172600,14858619150,16200,16200,16200,16200,0
20241007,172500,14858619150,16200,16200,16200,16200,0
20241007,172400,14858619150,16200,16200,16200,16200,0
20241007,172300,14858619150,16200,16200,16200,16200,0
20241007,172200,14858619150,16200,16200,16200,16200,0
20241007,172100,14858619150,16200,16200,16200,16200,0
20241007,172000,14858619150,16200,16200,16200,16200,0
20241007,171900,14858619150,16200,16200,16200,16200,0
20241007,171800,14858619150,16200,16200,16200,16200,0
20241007,171700,14858619150,16200,16200,16200,16200,0
20241007,171600,14858619150,16200,16200,16200,16200,0
20241007,171500,14858619150,16200,16200,16200,16200,0
20241007,171400,14858619150,16200,16200,16200,16200,0
20241007,171300,14858619150,16200,16200,16200,16200,0
20241007,171200,14858619150,16200,16200,16200,16200,0
20241007,171100,14858619150,16200,16200,16200,16200,0
20241007,171000,14858619150,16200,16200,16200,16200,0
20241007,170900,14858619150,16200,16200,16200,16200,0
20241007,170800,14858619150,16200,16200,16200,16200,0
20241007,170700,14858619150,16200,16200,16200,16200,0
20241007,170600,14858619150,16200,16200,16200,16200,0
20241007,170500,14858619150,16200,16200,16200,16200,24151
20241007,170400,14858619150,16200,16200,16200,16200,0
20241007,170300,14858619150,16200,16200,16200,16200,0
20241007,170200,14858619150,16200,16200,16200,16200,0
20241007,170100,14858619150,16200,16200,16200,16200,0
20241007,170000,14858619150,16200,16200,16200,16200,0
20241007,165900,14858619150,16200,16200,16200,16200,0
20241007,165800,14858619150,16200,16200,16200,16200,0
20241007,165700,14858619150,16200,16200,16200,16200,0
20241007,165600,14858619150,16200,16200,16200,16200,0
20241007,165500,14858619150,16200,16200,16200,16200,0
20241007,165400,14858619150,16200,16200,16200,16200,0
20241007,165300,14858619150,16200,16200,16200,16200,0
20241007,165200,14858619150,16200,16200,16200,16200,0
20241007,165100,14858619150,16200,16200,16200,16200,0
20241007,165000,14858619150,16200,16200,16200,16200,0
20241007,164900,14858619150,16200,16200,16200,16200,0
20241007,164800,14858619150,16200,16200,16200,16200,0
20241007,164700,14858619150,16200,16200,16200,16200,0
20241007,164600,14858619150,16200,16200,16200,16200,0
20241007,164500,14858619150,16200,16200,16200,16200,0
20241007,164400,14858619150,16200,16200,16200,16200,0
20241007,164300,14858619150,16200,16200,16200,16200,0
20241007,164200,14858619150,16200,16200,16200,16200,0
20241007,164100,14858619150,16200,16200,16200,16200,0
20241007,164000,14858619150,16200,16200,16200,16200,0
20241007,163900,14858619150,16200,16200,16200,16200,0
20241007,163800,14858619150,16200,16200,16200,16200,0
20241007,163700,14858619150,16200,16200,16200,16200,0
20241007,163600,14858619150,16200,16200,16200,16200,0
20241007,163500,14858619150,16200,16200,16200,16200,24151
20241007,163400,14858619150,16200,16200,16200,16200,0
20241007,163300,14858619150,16200,16200,16200,16200,0
20241007,163200,14858619150,16200,16200,16200,16200,0
20241007,163100,14858619150,16200,16200,16200,16200,0
20241007,163000,14858619150,16200,16200,16200,16200,0
20241007,162900,14858619150,16200,16200,16200,16200,0
20241007,162800,14858619150,16200,16200,16200,16200,0
20241007,162700,14858619150,16200,16200,16200,16200,0
20241007,162600,14858619150,16200,16200,16200,16200,0
20241007,162500,14858619150,16200,16200,16200,16200,0
20241007,162400,14858619150,16200,16200,16200,16200,0
20241007,162300,14858619150,16200,16200,16200,16200,0
20241007,162200,14858619150,16200,16200,16200,16200,0
20241007,162100,14858619150,16200,16200,16200,16200,0
20241007,162000,14858619150,16200,16200,16200,16200,0
20241007,161900,14858619150,16200,16200,16200,16200,0
20241007,161800,14858619150,16200,16200,16200,16200,0
20241007,161700,14858619150,16200,16200,16200,16200,0
20241007,161600,14858619150,16200,16200,16200,16200,0
20241007,161500,14858619150,16200,16200,16200,16200,0
20241007,161400,14858619150,16200,16200,16200,16200,0
20241007,161300,14858619150,16200,16200,16200,16200,0
20241007,161200,14858619150,16200,16200,16200,16200,0
20241007,161100,14858619150,16200,16200,16200,16200,0
20241007,161000,14858619150,16200,16200,16200,16200,0
20241007,160900,14858619150,16200,16200,16200,16200,0
20241007,160800,14858619150,16200,16200,16200,16200,0
20241007,160700,14858619150,16200,16200,16200,16200,0
20241007,160600,14858619150,16200,16200,16200,16200,0
20241007,160500,14858619150,16200,16200,16200,16200,24151
20241007,160400,14858619150,16200,16200,16200,16200,0
20241007,160300,14858619150,16200,16200,16200,16200,0
20241007,160200,14858619150,16200,16200,16200,16200,0
20241007,160100,14858619150,16200,16200,16200,16200,0
20241007,160000,14858619150,16200,16200,16200,16200,0
20241007,155900,14858619150,16200,16200,16200,16200,0
20241007,155800,14858619150,16200,16200,16200,16200,0
20241007,155700,14858619150,16200,16200,16200,16200,0
20241007,155600,14858619150,16200,16200,16200,16200,0
20241007,155500,14858619150,16200,16200,16200,16200,0
20241007,155400,14858619150,16200,16200,16200,16200,0
20241007,155300,14858619150,16200,16200,16200,16200,0
20241007,155200,14858619150,16200,16200,16200,16200,0
20241007,155100,14858619150,16200,16200,16200,16200,0
20241007,155000,14858619150,16200,16200,16200,16200,0
20241007,154900,14858619150,16200,16200,16200,16200,0
20241007,154800,14858619150,16200,16200,16200,16200,0
20241007,154700,14858619150,16200,16200,16200,16200,0
20241007,154600,14858619150,16200,16200,16200,16200,0
20241007,154500,14858619150,16200,16200,16200,16200,0
20241007,154400,14858619150,16200,16200,16200,16200,0
20241007,154300,14858619150,16200,16200,16200,16200,0
20241007,154200,14858619150,16200,16200,16200,16200,0
20241007,154100,14858619150,16200,16200,16200,16200,0
20241007,154000,14858619150,16200,16200,16200,16200,0
20241007,153900,14858619150,16200,16200,16200,16200,0
20241007,153800,14858619150,16200,16200,16200,16200,0
20241007,153700,14858619150,16200,16200,16200,16200,0
20241007,153600,14858619150,16200,16200,16200,16200,0
20241007,153500,14858619150,16200,16200,16200,16200,24151
20241007,153400,14858619150,16200,16200,16200,16200,0
20241007,153300,14858619150,16200,16200,16200,16200,0
20241007,153200,14858619150,16200,16200,16200,16200,0
20241007,153100,14858619150,16200,16200,16200,16200,0
20241007,153000,14858619150,16200,16200,16200,16200,24151
20241007,152900,14467372950,16200,16200,16200,16200,0
20241007,152800,14467372950,16200,16200,16200,16200,0
20241007,152700,14467372950,16200,16200,16200,16200,0
20241007,152600,14467372950,16200,16200,16200,16200,0
20241007,152500,14467372950,16200,16200,16200,16200,0
20241007,152400,14467372950,16200,16200,16200,16200,0
20241007,152300,14467372950,16200,16200,16200,16200,0
20241007,152200,14467372950,16200,16200,16200,16200,0
20241007,152100,14467372950,16200,16200,16200,16200,0
20241007,152000,14467372950,16200,16200,16200,16200,0
20241007,151900,14467372950,16200,16180,16200,16180,694
20241007,151800,14456142350,16190,16190,16190,16180,4172
20241007,151700,14388620710,16200,16200,16200,16190,3086
20241007,151600,14338636480,16200,16220,16220,16200,2798
20241007,151500,14293274370,16220,16240,16240,16220,1789
20241007,151400,14264235850,16230,16230,16240,16230,256
20241007,151300,14260080170,16240,16250,16250,16220,5040
20241007,151200,14178222800,16250,16250,16260,16240,4183
20241007,151100,14110255640,16250,16230,16250,16230,1492
20241007,151000,14086028330,16230,16260,16260,16220,5840
20241007,150900,13991234740,16270,16240,16270,16240,2031
20241007,150800,13958232810,16230,16280,16290,16230,7203
20241007,150700,13841024980,16280,16230,16290,16230,8636
20241007,150600,13700558660,16240,16190,16240,16180,4715
20241007,150500,13624123330,16190,16200,16200,16180,1395
20241007,150400,13601538570,16190,16210,16210,16170,2653
20241007,150300,13558574460,16200,16150,16200,16130,3770
20241007,150200,13497590440,16150,16140,16150,16130,1169
20241007,150100,13478721580,16140,16190,16190,16140,9991
20241007,150000,13317308190,16180,16190,16190,16170,3669
20241007,145900,13257946630,16190,16180,16210,16180,1603
20241007,145800,13231988250,16200,16220,16220,16190,1214
20241007,145700,13212313640,16220,16190,16220,16180,4483
20241007,145600,13139687340,16190,16190,16200,16160,1691
20241007,145500,13112328310,16180,16160,16200,16160,521
20241007,145400,13103893000,16190,16190,16220,16180,4809
20241007,145300,13025965940,16180,16170,16180,16160,1680
20241007,145200,12998797010,16170,16160,16180,16150,1260
20241007,145100,12978427630,16150,16180,16180,16150,825
20241007,145000,12965089660,16180,16180,16190,16180,661
20241007,144900,12954394000,16180,16180,16180,16160,289
20241007,144800,12949718910,16180,16180,16180,16170,1417
20241007,144700,12926800160,16180,16180,16180,16170,1452
20241007,144600,12903308350,16180,16170,16180,16150,1438
20241007,144500,12880054150,16170,16160,16170,16160,1035
20241007,144400,12863325270,16160,16150,16160,16150,302
20241007,144300,12858446270,16150,16160,16160,16150,359
20241007,144200,12852645940,16150,16160,16170,16140,771
20241007,144100,12840192630,16160,16150,16160,16140,1397
20241007,144000,12817639620,16170,16160,16170,16150,1102
20241007,143900,12799822820,16150,16150,16170,16150,2478
20241007,143800,12759794280,16150,16160,16160,16150,777
20241007,143700,12747239430,16160,16160,16170,16160,716
20241007,143600,12735668800,16160,16160,16170,16150,1546
20241007,143500,12710686030,16160,16180,16180,16160,1510
20241007,143400,12686277510,16180,16170,16180,16160,2054
20241007,143300,12653065280,16170,16180,16190,16170,831
20241007,143200,12639622510,16190,16180,16190,16180,658
20241007,143100,12628975580,16180,16190,16190,16180,1450
20241007,143000,12605503550,16190,16190,16200,16190,899
20241007,142900,12590943420,16190,16180,16190,16180,330
20241007,142800,12585602930,16190,16190,16190,16180,1077
20241007,142700,12568166970,16190,16190,16200,16180,446
20241007,142600,12560944330,16190,16190,16190,16190,1364
20241007,142500,12538861170,16190,16170,16190,16170,491
20241007,142400,12530916600,16180,16170,16180,16170,1888
20241007,142300,12500370430,16170,16180,16180,16170,1345
20241007,142200,12478619350,16170,16170,16180,16170,205
20241007,142100,12475303270,16170,16170,16180,16160,1169
20241007,142000,12456395770,16170,16160,16170,16160,1128
20241007,141900,12438164490,16150,16150,16160,16150,1580
20241007,141800,12412646460,16150,16150,16160,16150,2221
20241007,141700,12376776500,16150,16150,16160,16150,947
20241007,141600,12361481410,16150,16160,16160,16150,694
20241007,141500,12350272440,16150,16160,16160,16150,358
20241007,141400,12344487180,16150,16160,16170,16150,8242
20241007,141300,12211306670,16170,16170,16180,16170,861
20241007,141200,12197383890,16170,16170,16170,16160,1223
20241007,141100,12177615010,16160,16170,16180,16160,714
20241007,141000,12166069970,16170,16170,16170,16160,229
20241007,140900,12162368240,16160,16170,16180,16160,1016
20241007,140800,12145942340,16170,16190,16190,16170,282
20241007,140700,12141382380,16160,16180,16190,16160,3969
20241007,140600,12077217740,16180,16180,16180,16170,852
20241007,140500,12063435590,16190,16180,16200,16180,1496
20241007,140400,12039215790,16180,16200,16200,16180,1309
20241007,140300,12018025380,16190,16190,16200,16190,403
20241007,140200,12011500670,16190,16200,16210,16190,2169
20241007,140100,11976363690,16200,16210,16220,16200,2509
20241007,140000,11935697800,16210,16210,16210,16190,2068
20241007,135900,11902185400,16210,16210,16210,16210,248
20241007,135800,11898165320,16220,16200,16220,16200,368
20241007,135700,11892203560,16190,16210,16210,16190,5263
20241007,135600,11806934640,16220,16230,16240,16210,1707
20241007,135500,11779242830,16230,16230,16240,16220,1649
20241007,135400,11752483380,16230,16240,16240,16230,255
20241007,135300,11748343640,16230,16250,16250,16230,1069
20241007,135200,11730982830,16250,16260,16260,16250,1034
20241007,135100,11714179190,16260,16250,16260,16250,3607
20241007,135000,11655540600,16250,16250,16260,16250,1232
20241007,134900,11635520110,16250,16250,16260,16250,1016
20241007,134800,11619009690,16250,16250,16250,16240,2071
20241007,134700,11585364700,16260,16260,16260,16240,1028
20241007,134600,11568656890,16250,16240,16250,16240,1223
20241007,134500,11548785690,16240,16240,16250,16230,2860
20241007,134400,11502353900,16240,16230,16240,16230,457
20241007,134300,11494935050,16230,16220,16240,16220,628
20241007,134200,11484741940,16220,16230,16240,16220,777
20241007,134100,11472134990,16240,16240,16250,16240,1632
20241007,134000,11445630850,16250,16240,16250,16240,1492
20241007,133900,11421389750,16240,16230,16250,16230,3057
20241007,133800,11371732970,16220,16210,16230,16210,1459
20241007,133700,11348069930,16210,16210,16220,16200,4157
20241007,133600,11280679350,16210,16230,16230,16210,2691
20241007,133500,11237051340,16220,16220,16220,16210,1630
20241007,133400,11210624110,16220,16220,16220,16210,1836
20241007,133300,11180852370,16230,16210,16230,16210,395
20241007,133200,11174445360,16210,16220,16250,16210,1921
20241007,133100,11143265810,16220,16220,16230,16210,1034
20241007,133000,11126489330,16210,16160,16230,16160,3943
20241007,132900,11062601670,16160,16170,16170,16160,566
20241007,132800,11053449940,16170,16170,16170,16160,700
20241007,132700,11042131140,16170,16180,16180,16170,223
20241007,132600,11038523930,16170,16170,16180,16160,1037
20241007,132500,11021753890,16170,16190,16200,16170,815
20241007,132400,11008565310,16190,16190,16190,16180,1164
20241007,132300,10989724760,16190,16180,16200,16180,727
20241007,132200,10977955030,16180,16200,16210,16180,1263
20241007,132100,10957496130,16190,16180,16200,16180,1374
20241007,132000,10935238970,16160,16180,16190,16160,766
20241007,131900,10922846860,16180,16190,16200,16180,1272
20241007,131800,10902251710,16200,16190,16210,16190,1132
20241007,131700,10883913240,16200,16210,16210,16190,1381
20241007,131600,10861542750,16210,16210,16220,16210,2525
20241007,131500,10820601030,16210,16220,16230,16210,456
20241007,131400,10813203410,16210,16230,16250,16210,2246
20241007,131300,10776738790,16230,16240,16250,16230,939
20241007,131200,10761496790,16250,16230,16250,16210,4159
20241007,131100,10694023060,16230,16240,16240,16230,1232
20241007,131000,10674016570,16240,16240,16260,16240,1663
20241007,130900,10646983980,16240,16240,16260,16240,1910
20241007,130800,10615951080,16240,16240,16250,16200,8180
20241007,130700,10483215700,16250,16240,16250,16210,3452
20241007,130600,10427190040,16250,16210,16250,16200,7092
20241007,130500,10312132380,16210,16180,16220,16180,5081
20241007,130400,10229825570,16180,16120,16180,16120,6785
20241007,130300,10120161160,16130,16100,16130,16090,3950
20241007,130200,10056478480,16090,16110,16110,16090,2526
20241007,130100,10015809360,16100,16100,16110,16100,330
20241007,130000,10010494970,16110,16120,16120,16100,973
20241007,125900,9994825720,16120,16110,16120,16110,541
20241007,125800,9986110200,16110,16110,16110,16100,1681
20241007,125700,9959044420,16110,16090,16110,16090,3177
20241007,125600,9907901710,16070,16080,16080,16070,462
20241007,125500,9900474130,16080,16070,16080,16070,95
20241007,125400,9898946540,16080,16080,16080,16080,666
20241007,125300,9888237260,16080,16080,16080,16070,234
20241007,125200,9884475490,16080,16070,16080,16070,269
20241007,125100,9880152360,16070,16080,16090,16070,279
20241007,125000,9875665730,16090,16080,16090,16080,333
20241007,124900,9870310730,16100,16070,16100,16060,1503
20241007,124800,9846135740,16060,16060,16070,16060,212
20241007,124700,9842729820,16070,16060,16070,16050,490
20241007,124600,9834861490,16060,16050,16060,16050,98
20241007,124500,9833288560,16050,16040,16060,16030,1589
20241007,124400,9807798230,16030,16030,16030,16030,244
20241007,124300,9803886910,16030,16030,16040,16030,651
20241007,124200,9793448910,16030,16030,16040,16030,242
20241007,124100,9789569580,16020,16030,16030,16020,396
20241007,124000,9783223960,16030,16020,16030,16020,45
20241007,123900,9782502920,16030,16020,16030,16020,475
20241007,123800,9774893070,16030,16020,16030,16020,1863
20241007,123700,9745034550,16030,16040,16040,16030,275
20241007,123600,9740625840,16040,16030,16040,16030,441
20241007,123500,9733555740,16030,16040,16040,16030,942
20241007,123400,9718446420,16040,16010,16040,16000,753
20241007,123300,9706383930,16010,16000,16010,16000,369
20241007,123200,9700476710,16000,16000,16000,16000,236
20241007,123100,9696700710,16010,15990,16010,15990,315
20241007,123000,9691661610,15990,16000,16010,15990,248
20241007,122900,9687695190,15990,15990,15990,15980,1201
20241007,122800,9668491410,15990,15990,15990,15980,389
20241007,122700,9662273200,15980,15980,15990,15980,2603
20241007,122600,9620670110,15990,15980,15990,15980,1881
20241007,122500,9590608700,15980,16010,16010,15980,8493
20241007,122400,9454749970,16010,16010,16020,16000,2767
20241007,122300,9410449800,16010,16020,16020,16010,1020
20241007,122200,9394110540,16020,16020,16030,16020,389
20241007,122100,9387877640,16030,16030,16040,16030,1558
20241007,122000,9362901900,16040,16050,16050,16030,224
20241007,121900,9359308750,16050,16050,16050,16040,494
20241007,121800,9351381490,16040,16060,16060,16040,882
20241007,121700,9337227440,16060,16050,16070,16040,885
20241007,121600,9323018160,16040,16030,16040,16030,527
20241007,121500,9314565580,16030,16040,16040,16030,125
20241007,121400,9312561780,16040,16020,16040,16020,748
20241007,121300,9300571590,16020,16030,16040,16020,230
20241007,121200,9296884860,16030,16030,16030,16020,150
20241007,121100,9294480830,16060,16030,16060,16020,844
20241007,121000,9280941900,16030,16020,16030,16020,289
20241007,120900,9276311500,16020,16030,16040,16020,495
20241007,120800,9268377550,16030,16030,16030,16020,368
20241007,120700,9262478950,16040,16010,16040,16010,1467
20241007,120600,9238978530,16010,16020,16020,16010,261
20241007,120500,9234799600,16030,16030,16040,16010,4839
20241007,120400,9157297300,16020,16030,16040,16020,2356
20241007,120300,9119541370,16040,16040,16050,16030,1029
20241007,120200,9103035220,16040,16050,16050,16030,186
20241007,120100,9100051770,16050,16040,16050,16040,22
20241007,120000,9099698880,16040,16060,16060,16040,915
20241007,115900,9085008730,16060,16050,16060,16040,784
20241007,115800,9072419030,16050,16050,16060,16050,251
20241007,115700,9068390450,16060,16040,16060,16030,769
20241007,115600,9056054500,16040,16040,16060,16030,792
20241007,115500,9043343510,16040,16020,16040,16010,1657
20241007,115400,9016788670,16020,16020,16040,16010,2544
20241007,115300,8976029230,16020,16050,16050,16010,4177
20241007,115200,8909081040,16040,16110,16110,16040,8944
20241007,115100,8765338730,16120,16120,16130,16110,2015
20241007,115000,8732860740,16100,16090,16120,16080,5614
20241007,114900,8642445560,16100,16140,16140,16100,6587
20241007,114800,8536288810,16140,16140,16140,16130,396
20241007,114700,8529900220,16140,16140,16140,16140,1666
20241007,114600,8503010980,16140,16140,16150,16130,5435
20241007,114500,8415288280,16150,16160,16160,16150,1841
20241007,114400,8385552480,16150,16170,16170,16150,1166
20241007,114300,8366710610,16170,16160,16180,16160,784
20241007,114200,8354040600,16170,16190,16190,16170,2311
20241007,114100,8316658450,16190,16190,16200,16190,2724
20241007,114000,8272532710,16200,16180,16200,16180,1012
20241007,113900,8256143030,16190,16200,16210,16190,2287
20241007,113800,8219092190,16200,16190,16200,16190,3890
20241007,113700,8156097870,16190,16170,16200,16170,3778
20241007,113600,8094949020,16170,16180,16180,16170,480
20241007,113500,8087182670,16180,16170,16180,16170,560
20241007,113400,8078123260,16170,16180,16180,16170,1062
20241007,113300,8060950690,16170,16170,16180,16170,1261
20241007,113200,8040554670,16170,16170,16180,16170,1624
20241007,113100,8014294580,16170,16170,16180,16170,1066
20241007,113000,7997057350,16170,16160,16170,16160,324
20241007,112900,7991818900,16160,16160,16170,16150,1300
20241007,112800,7970806030,16160,16180,16180,16160,839
20241007,112700,7957239360,16180,16160,16190,16160,855
20241007,112600,7943417390,16160,16150,16160,16150,681
20241007,112500,7932418940,16150,16170,16170,16150,524
20241007,112400,7923954820,16170,16170,16170,16160,1130
20241007,112300,7905686650,16180,16170,16190,16170,748
20241007,112200,7893580900,16170,16180,16180,16170,705
20241007,112100,7882177500,16180,16180,16190,16180,448
20241007,112000,7874927830,16180,16190,16210,16180,1704
20241007,111900,7847334260,16180,16190,16190,16180,1731
20241007,111800,7819319590,16190,16190,16200,16190,720
20241007,111700,7807662600,16210,16200,16210,16200,2097
20241007,111600,7773688080,16200,16200,16210,16200,939
20241007,111500,7758475200,16200,16190,16200,16180,4173
20241007,111400,7690884930,16180,16180,16200,16180,2515
20241007,111300,7650183820,16180,16230,16230,16150,3968
20241007,111200,7585906230,16230,16280,16280,16210,5136
20241007,111100,7502447890,16290,16210,16320,16190,27310
20241007,111000,7057983350,16190,16230,16240,16190,3871
20241007,110900,6995240540,16230,16140,16240,16140,19583
20241007,110800,6678140510,16140,16140,16160,16140,1995
20241007,110700,6645929310,16140,16160,16160,16130,4255
20241007,110600,6577228120,16160,16150,16160,16140,1671
20241007,110500,6550232350,16150,16150,16160,16150,1269
20241007,110400,6529730330,16150,16130,16150,16130,1822
20241007,110300,6500315250,16140,16110,16140,16100,1872
20241007,110200,6470131680,16100,16080,16100,16080,1295
20241007,110100,6449289560,16080,16090,16090,16080,1133
20241007,110000,6431061200,16090,16100,16100,16090,1231
20241007,105900,6411250550,16100,16090,16110,16090,2030
20241007,105800,6378581090,16090,16110,16110,16090,635
20241007,105700,6368357360,16110,16120,16120,16110,493
20241007,105600,6360414630,16120,16120,16130,16120,407
20241007,105500,6353853680,16120,16120,16130,16120,717
20241007,105400,6342295360,16120,16130,16130,16120,2810
20241007,105300,6296975140,16130,16130,16160,16130,3817
20241007,105200,6235346940,16120,16090,16120,16090,838
20241007,105100,6221843450,16090,16080,16100,16070,1186
20241007,105000,6202770790,16080,16080,16090,16080,1751
20241007,104900,6174613270,16090,16100,16110,16080,2718
20241007,104800,6130855370,16100,16130,16140,16100,4775
20241007,104700,6053897230,16120,16170,16170,16120,2847
20241007,104600,6007945420,16150,16160,16190,16150,8591
20241007,104500,5868961490,16160,16140,16160,16140,1965
20241007,104400,5837223730,16140,16140,16150,16120,2146
20241007,104300,5802595760,16140,16150,16150,16140,655
20241007,104200,5792021420,16150,16120,16150,16120,1299
20241007,104100,5771048990,16110,16120,16120,16110,1396
20241007,104000,5748549850,16140,16140,16150,16110,3300
20241007,103900,5695323940,16140,16150,16150,16140,466
20241007,103800,5687801620,16150,16150,16160,16120,3243
20241007,103700,5635428510,16160,16130,16170,16130,7436
20241007,103600,5515314850,16130,16090,16130,16080,5895
20241007,103500,5420334270,16100,16100,16100,16090,570
20241007,103400,5411160870,16100,16060,16100,16060,1874
20241007,103300,5381017960,16060,16060,16060,16050,1769
20241007,103200,5352609920,16060,16090,16100,16060,4730
20241007,103100,5276564070,16080,16090,16100,16080,1938
20241007,103000,5245379350,16090,16090,16100,16090,2697
20241007,102900,5201973430,16090,16090,16090,16080,2309
20241007,102800,5164825960,16080,16080,16080,16070,1413
20241007,102700,5142108140,16090,16110,16120,16080,4535
20241007,102600,5069095010,16110,16080,16120,16080,2175
20241007,102500,5034070660,16080,16090,16100,16080,1111
20241007,102400,5016197600,16090,16070,16110,16060,9110
20241007,102300,4869611090,16070,16070,16080,16070,1326
20241007,102200,4848301300,16070,16040,16080,16040,9342
20241007,102100,4698331920,16030,16030,16030,16020,865
20241007,102000,4684473130,16030,16020,16040,16020,676
20241007,101900,4673638030,16020,16030,16040,16020,2441
20241007,101800,4634512090,16030,16000,16040,15960,2057
20241007,101700,4601566840,16010,16000,16020,15950,4347
20241007,101600,4532055160,16010,16020,16030,15990,2403
20241007,101500,4493593800,16020,16000,16020,15990,1130
20241007,101400,4475506000,16020,16020,16020,15990,2749
20241007,101300,4431503130,15990,16000,16030,15980,1969
20241007,101200,4400009550,16000,16000,16040,15990,822
20241007,101100,4386856320,16000,16020,16040,16000,3035
20241007,101000,4338268070,16030,16020,16050,16000,1248
20241007,100900,4318275290,16020,16070,16080,16020,9965
20241007,100800,4158271280,16070,16090,16100,16060,6758
20241007,100700,4049581660,16090,16000,16090,15990,12602
20241007,100600,3847360750,16010,16010,16010,16000,1562
20241007,100500,3822366350,16010,15960,16010,15940,20399
20241007,100400,3496729720,15970,15970,15970,15960,978
20241007,100300,3481111080,15970,16000,16000,15960,4779
20241007,100200,3404713330,15990,15990,16000,15980,10435
20241007,100100,3237835150,15990,15970,15990,15960,8527
20241007,100000,3101610270,15970,15950,15970,15950,2177
20241007,095900,3066879290,15960,15960,15960,15940,3545
20241007,095800,3010328780,15960,15910,15970,15910,7184
20241007,095700,2895813790,15910,15910,15930,15900,2549
20241007,095600,2855232440,15900,15910,15940,15900,5904
20241007,095500,2761248600,15910,15860,15920,15860,5974
20241007,095400,2666250140,15860,15840,15870,15820,3317
20241007,095300,2613699770,15850,15870,15870,15850,2489
20241007,095200,2574226250,15870,15890,15890,15870,1164
20241007,095100,2555735820,15880,15870,15900,15870,4774
20241007,095000,2479923700,15870,15880,15890,15870,1005
20241007,094900,2463966580,15890,15880,15890,15880,912
20241007,094800,2449482810,15870,15910,15910,15870,1795
20241007,094700,2420954380,15910,15910,15910,15890,1653
20241007,094600,2394668370,15920,15880,15920,15860,3564
20241007,094500,2338023290,15860,15900,15900,15860,3754
20241007,094400,2278410370,15900,15870,15930,15850,8696
20241007,094300,2140218800,15860,15780,15870,15770,11552
20241007,094200,1957422560,15780,15790,15810,15780,349
20241007,094100,1951911820,15780,15780,15820,15780,5118
20241007,094000,1871089680,15780,15750,15780,15750,2334
20241007,093900,1834313010,15750,15730,15750,15730,733
20241007,093800,1822768990,15720,15700,15720,15700,471
20241007,093700,1815369140,15680,15700,15700,15680,2502
20241007,093600,1776116820,15700,15760,15760,15700,2889
20241007,093500,1730668420,15760,15800,15800,15760,2700
20241007,093400,1688066040,15790,15780,15800,15770,2479
20241007,093300,1648934630,15780,15760,15780,15760,1561
20241007,093200,1624313660,15760,15750,15770,15750,323
20241007,093100,1619224080,15750,15760,15770,15740,3222
20241007,093000,1568459850,15750,15750,15760,15750,766
20241007,092900,1556395260,15750,15740,15760,15740,2157
20241007,092800,1522421320,15730,15730,15730,15710,1769
20241007,092700,1494613780,15730,15750,15760,15730,1514
20241007,092600,1470786790,15750,15760,15770,15750,2584
20241007,092500,1430068310,15750,15740,15760,15730,5025
20241007,092400,1350934460,15740,15750,15760,15740,3396
20241007,092300,1297459800,15750,15690,15760,15690,5294
20241007,092200,1214187880,15670,15700,15710,15670,971
20241007,092100,1198944690,15700,15710,15740,15700,2619
20241007,092000,1157789810,15700,15720,15720,15700,816
20241007,091900,1144973550,15720,15690,15720,15690,3735
20241007,091800,1086322420,15690,15640,15690,15640,5459
20241007,091700,1000796910,15650,15580,15650,15580,3137
20241007,091600,951778780,15580,15590,15590,15550,602
20241007,091500,942404860,15550,15620,15620,15550,3245
20241007,091400,891758540,15620,15620,15630,15620,262
20241007,091300,887665950,15630,15620,15630,15610,1417
20241007,091200,865538930,15620,15600,15620,15600,1599
20241007,091100,840580510,15600,15580,15600,15580,5247
20241007,091000,758764680,15580,15550,15580,15540,562
20241007,090900,750023790,15550,15540,15600,15500,2677
20241007,090800,708349360,15490,15490,15540,15480,1914
20241007,090700,678701730,15480,15520,15540,15480,2370
20241007,090600,641945280,15520,15560,15560,15520,1984
20241007,090500,611118860,15540,15580,15580,15500,3326
20241007,090400,559408990,15580,15630,15640,15560,7887
20241007,090300,436349970,15610,15610,15640,15580,1856
20241007,090200,407388990,15640,15580,15640,15580,1591
20241007,090100,382550100,15590,15560,15870,15550,12236
20241007,090000,191170340,15580,15600,15620,15560,12267
Reference in New Issue Copy Permalink