ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/321820/min/candle-20241007.csv

759 lines
40 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213600,3966686820,18100,18100,18100,18100,7674
20241007,213500,3966686820,18100,18100,18100,18100,0
20241007,213400,3966686820,18100,18100,18100,18100,0
20241007,213300,3966686820,18100,18100,18100,18100,0
20241007,213200,3966686820,18100,18100,18100,18100,0
20241007,213100,3966686820,18100,18100,18100,18100,0
20241007,213000,3966686820,18100,18100,18100,18100,0
20241007,212900,3966686820,18100,18100,18100,18100,0
20241007,212800,3966686820,18100,18100,18100,18100,0
20241007,212700,3966686820,18100,18100,18100,18100,0
20241007,212600,3966686820,18100,18100,18100,18100,0
20241007,212500,3966686820,18100,18100,18100,18100,0
20241007,212400,3966686820,18100,18100,18100,18100,0
20241007,212300,3966686820,18100,18100,18100,18100,0
20241007,212200,3966686820,18100,18100,18100,18100,0
20241007,212100,3966686820,18100,18100,18100,18100,0
20241007,212000,3966686820,18100,18100,18100,18100,0
20241007,211900,3966686820,18100,18100,18100,18100,0
20241007,211800,3966686820,18100,18100,18100,18100,0
20241007,211700,3966686820,18100,18100,18100,18100,0
20241007,211600,3966686820,18100,18100,18100,18100,0
20241007,211500,3966686820,18100,18100,18100,18100,0
20241007,211400,3966686820,18100,18100,18100,18100,0
20241007,211300,3966686820,18100,18100,18100,18100,0
20241007,211200,3966686820,18100,18100,18100,18100,0
20241007,211100,3966686820,18100,18100,18100,18100,0
20241007,211000,3966686820,18100,18100,18100,18100,0
20241007,210900,3966686820,18100,18100,18100,18100,0
20241007,210800,3966686820,18100,18100,18100,18100,0
20241007,210700,3966686820,18100,18100,18100,18100,0
20241007,210600,3966686820,18100,18100,18100,18100,7674
20241007,210500,3966686820,18100,18100,18100,18100,0
20241007,210400,3966686820,18100,18100,18100,18100,0
20241007,210300,3966686820,18100,18100,18100,18100,0
20241007,210200,3966686820,18100,18100,18100,18100,0
20241007,210100,3966686820,18100,18100,18100,18100,0
20241007,210000,3966686820,18100,18100,18100,18100,0
20241007,205900,3966686820,18100,18100,18100,18100,0
20241007,205800,3966686820,18100,18100,18100,18100,0
20241007,205700,3966686820,18100,18100,18100,18100,0
20241007,205600,3966686820,18100,18100,18100,18100,0
20241007,205500,3966686820,18100,18100,18100,18100,0
20241007,205400,3966686820,18100,18100,18100,18100,0
20241007,205300,3966686820,18100,18100,18100,18100,0
20241007,205200,3966686820,18100,18100,18100,18100,0
20241007,205100,3966686820,18100,18100,18100,18100,0
20241007,205000,3966686820,18100,18100,18100,18100,0
20241007,204900,3966686820,18100,18100,18100,18100,0
20241007,204800,3966686820,18100,18100,18100,18100,0
20241007,204700,3966686820,18100,18100,18100,18100,0
20241007,204600,3966686820,18100,18100,18100,18100,0
20241007,204500,3966686820,18100,18100,18100,18100,0
20241007,204400,3966686820,18100,18100,18100,18100,0
20241007,204300,3966686820,18100,18100,18100,18100,0
20241007,204200,3966686820,18100,18100,18100,18100,0
20241007,204100,3966686820,18100,18100,18100,18100,0
20241007,204000,3966686820,18100,18100,18100,18100,0
20241007,203900,3966686820,18100,18100,18100,18100,0
20241007,203800,3966686820,18100,18100,18100,18100,0
20241007,203700,3966686820,18100,18100,18100,18100,0
20241007,203600,3966686820,18100,18100,18100,18100,7674
20241007,203500,3966686820,18100,18100,18100,18100,0
20241007,203400,3966686820,18100,18100,18100,18100,0
20241007,203300,3966686820,18100,18100,18100,18100,0
20241007,203200,3966686820,18100,18100,18100,18100,0
20241007,203100,3966686820,18100,18100,18100,18100,0
20241007,203000,3966686820,18100,18100,18100,18100,0
20241007,202900,3966686820,18100,18100,18100,18100,0
20241007,202800,3966686820,18100,18100,18100,18100,0
20241007,202700,3966686820,18100,18100,18100,18100,0
20241007,202600,3966686820,18100,18100,18100,18100,0
20241007,202500,3966686820,18100,18100,18100,18100,0
20241007,202400,3966686820,18100,18100,18100,18100,0
20241007,202300,3966686820,18100,18100,18100,18100,0
20241007,202200,3966686820,18100,18100,18100,18100,0
20241007,202100,3966686820,18100,18100,18100,18100,0
20241007,202000,3966686820,18100,18100,18100,18100,0
20241007,201900,3966686820,18100,18100,18100,18100,0
20241007,201800,3966686820,18100,18100,18100,18100,0
20241007,201700,3966686820,18100,18100,18100,18100,0
20241007,201600,3966686820,18100,18100,18100,18100,0
20241007,201500,3966686820,18100,18100,18100,18100,0
20241007,201400,3966686820,18100,18100,18100,18100,0
20241007,201300,3966686820,18100,18100,18100,18100,0
20241007,201200,3966686820,18100,18100,18100,18100,0
20241007,201100,3966686820,18100,18100,18100,18100,0
20241007,201000,3966686820,18100,18100,18100,18100,0
20241007,200900,3966686820,18100,18100,18100,18100,0
20241007,200800,3966686820,18100,18100,18100,18100,0
20241007,200700,3966686820,18100,18100,18100,18100,0
20241007,200600,3966686820,18100,18100,18100,18100,7674
20241007,200500,3966686820,18100,18100,18100,18100,0
20241007,200400,3966686820,18100,18100,18100,18100,0
20241007,200300,3966686820,18100,18100,18100,18100,0
20241007,200200,3966686820,18100,18100,18100,18100,0
20241007,200100,3966686820,18100,18100,18100,18100,0
20241007,200000,3966686820,18100,18100,18100,18100,0
20241007,195900,3966686820,18100,18100,18100,18100,0
20241007,195800,3966686820,18100,18100,18100,18100,0
20241007,195700,3966686820,18100,18100,18100,18100,0
20241007,195600,3966686820,18100,18100,18100,18100,0
20241007,195500,3966686820,18100,18100,18100,18100,0
20241007,195400,3966686820,18100,18100,18100,18100,0
20241007,195300,3966686820,18100,18100,18100,18100,0
20241007,195200,3966686820,18100,18100,18100,18100,0
20241007,195100,3966686820,18100,18100,18100,18100,0
20241007,195000,3966686820,18100,18100,18100,18100,0
20241007,194900,3966686820,18100,18100,18100,18100,0
20241007,194800,3966686820,18100,18100,18100,18100,0
20241007,194700,3966686820,18100,18100,18100,18100,0
20241007,194600,3966686820,18100,18100,18100,18100,0
20241007,194500,3966686820,18100,18100,18100,18100,0
20241007,194400,3966686820,18100,18100,18100,18100,0
20241007,194300,3966686820,18100,18100,18100,18100,0
20241007,194200,3966686820,18100,18100,18100,18100,0
20241007,194100,3966686820,18100,18100,18100,18100,0
20241007,194000,3966686820,18100,18100,18100,18100,0
20241007,193900,3966686820,18100,18100,18100,18100,0
20241007,193800,3966686820,18100,18100,18100,18100,0
20241007,193700,3966686820,18100,18100,18100,18100,0
20241007,193600,3966686820,18100,18100,18100,18100,7674
20241007,193500,3966686820,18100,18100,18100,18100,0
20241007,193400,3966686820,18100,18100,18100,18100,0
20241007,193300,3966686820,18100,18100,18100,18100,0
20241007,193200,3966686820,18100,18100,18100,18100,0
20241007,193100,3966686820,18100,18100,18100,18100,0
20241007,193000,3966686820,18100,18100,18100,18100,0
20241007,192900,3966686820,18100,18100,18100,18100,0
20241007,192800,3966686820,18100,18100,18100,18100,0
20241007,192700,3966686820,18100,18100,18100,18100,0
20241007,192600,3966686820,18100,18100,18100,18100,0
20241007,192500,3966686820,18100,18100,18100,18100,0
20241007,192400,3966686820,18100,18100,18100,18100,0
20241007,192300,3966686820,18100,18100,18100,18100,0
20241007,192200,3966686820,18100,18100,18100,18100,0
20241007,192100,3966686820,18100,18100,18100,18100,0
20241007,192000,3966686820,18100,18100,18100,18100,0
20241007,191900,3966686820,18100,18100,18100,18100,0
20241007,191800,3966686820,18100,18100,18100,18100,0
20241007,191700,3966686820,18100,18100,18100,18100,0
20241007,191600,3966686820,18100,18100,18100,18100,0
20241007,191500,3966686820,18100,18100,18100,18100,0
20241007,191400,3966686820,18100,18100,18100,18100,0
20241007,191300,3966686820,18100,18100,18100,18100,0
20241007,191200,3966686820,18100,18100,18100,18100,0
20241007,191100,3966686820,18100,18100,18100,18100,0
20241007,191000,3966686820,18100,18100,18100,18100,0
20241007,190900,3966686820,18100,18100,18100,18100,0
20241007,190800,3966686820,18100,18100,18100,18100,0
20241007,190700,3966686820,18100,18100,18100,18100,0
20241007,190600,3966686820,18100,18100,18100,18100,7674
20241007,190500,3966686820,18100,18100,18100,18100,0
20241007,190400,3966686820,18100,18100,18100,18100,0
20241007,190300,3966686820,18100,18100,18100,18100,0
20241007,190200,3966686820,18100,18100,18100,18100,0
20241007,190100,3966686820,18100,18100,18100,18100,0
20241007,190000,3966686820,18100,18100,18100,18100,0
20241007,185900,3966686820,18100,18100,18100,18100,0
20241007,185800,3966686820,18100,18100,18100,18100,0
20241007,185700,3966686820,18100,18100,18100,18100,0
20241007,185600,3966686820,18100,18100,18100,18100,0
20241007,185500,3966686820,18100,18100,18100,18100,0
20241007,185400,3966686820,18100,18100,18100,18100,0
20241007,185300,3966686820,18100,18100,18100,18100,0
20241007,185200,3966686820,18100,18100,18100,18100,0
20241007,185100,3966686820,18100,18100,18100,18100,0
20241007,185000,3966686820,18100,18100,18100,18100,0
20241007,184900,3966686820,18100,18100,18100,18100,0
20241007,184800,3966686820,18100,18100,18100,18100,0
20241007,184700,3966686820,18100,18100,18100,18100,0
20241007,184600,3966686820,18100,18100,18100,18100,0
20241007,184500,3966686820,18100,18100,18100,18100,0
20241007,184400,3966686820,18100,18100,18100,18100,0
20241007,184300,3966686820,18100,18100,18100,18100,0
20241007,184200,3966686820,18100,18100,18100,18100,0
20241007,184100,3966686820,18100,18100,18100,18100,0
20241007,184000,3966686820,18100,18100,18100,18100,0
20241007,183900,3966686820,18100,18100,18100,18100,0
20241007,183800,3966686820,18100,18100,18100,18100,0
20241007,183700,3966686820,18100,18100,18100,18100,0
20241007,183600,3966686820,18100,18100,18100,18100,7674
20241007,183500,3966686820,18100,18100,18100,18100,0
20241007,183400,3966686820,18100,18100,18100,18100,0
20241007,183300,3966686820,18100,18100,18100,18100,0
20241007,183200,3966686820,18100,18100,18100,18100,0
20241007,183100,3966686820,18100,18100,18100,18100,0
20241007,183000,3966686820,18100,18100,18100,18100,0
20241007,182900,3966686820,18100,18100,18100,18100,0
20241007,182800,3966686820,18100,18100,18100,18100,0
20241007,182700,3966686820,18100,18100,18100,18100,0
20241007,182600,3966686820,18100,18100,18100,18100,0
20241007,182500,3966686820,18100,18100,18100,18100,0
20241007,182400,3966686820,18100,18100,18100,18100,0
20241007,182300,3966686820,18100,18100,18100,18100,0
20241007,182200,3966686820,18100,18100,18100,18100,0
20241007,182100,3966686820,18100,18100,18100,18100,0
20241007,182000,3966686820,18100,18100,18100,18100,0
20241007,181900,3966686820,18100,18100,18100,18100,0
20241007,181800,3966686820,18100,18100,18100,18100,0
20241007,181700,3966686820,18100,18100,18100,18100,0
20241007,181600,3966686820,18100,18100,18100,18100,0
20241007,181500,3966686820,18100,18100,18100,18100,0
20241007,181400,3966686820,18100,18100,18100,18100,0
20241007,181300,3966686820,18100,18100,18100,18100,0
20241007,181200,3966686820,18100,18100,18100,18100,0
20241007,181100,3966686820,18100,18100,18100,18100,0
20241007,181000,3966686820,18100,18100,18100,18100,0
20241007,180900,3966686820,18100,18100,18100,18100,0
20241007,180800,3966686820,18100,18100,18100,18100,0
20241007,180700,3966686820,18100,18100,18100,18100,0
20241007,180600,3966686820,18100,18100,18100,18100,7674
20241007,180500,3966686820,18100,18100,18100,18100,0
20241007,180400,3966686820,18100,18100,18100,18100,0
20241007,180300,3966686820,18100,18100,18100,18100,0
20241007,180200,3966686820,18100,18100,18100,18100,0
20241007,180100,3966686820,18100,18100,18100,18100,0
20241007,180000,3966686820,18100,18100,18100,18100,0
20241007,175900,3966686820,18100,18100,18100,18100,0
20241007,175800,3966686820,18100,18100,18100,18100,0
20241007,175700,3966686820,18100,18100,18100,18100,0
20241007,175600,3966686820,18100,18100,18100,18100,0
20241007,175500,3966686820,18100,18100,18100,18100,0
20241007,175400,3966686820,18100,18100,18100,18100,0
20241007,175300,3966686820,18100,18100,18100,18100,0
20241007,175200,3966686820,18100,18100,18100,18100,0
20241007,175100,3966686820,18100,18100,18100,18100,0
20241007,175000,3966686820,18100,18100,18100,18100,0
20241007,174900,3966686820,18100,18100,18100,18100,0
20241007,174800,3966686820,18100,18100,18100,18100,0
20241007,174700,3966686820,18100,18100,18100,18100,0
20241007,174600,3966686820,18100,18100,18100,18100,0
20241007,174500,3966686820,18100,18100,18100,18100,0
20241007,174400,3966686820,18100,18100,18100,18100,0
20241007,174300,3966686820,18100,18100,18100,18100,0
20241007,174200,3966686820,18100,18100,18100,18100,0
20241007,174100,3966686820,18100,18100,18100,18100,0
20241007,174000,3966686820,18100,18100,18100,18100,0
20241007,173900,3966686820,18100,18100,18100,18100,0
20241007,173800,3966686820,18100,18100,18100,18100,0
20241007,173700,3966686820,18100,18100,18100,18100,0
20241007,173600,3966686820,18100,18100,18100,18100,7674
20241007,173500,3966686820,18100,18100,18100,18100,0
20241007,173400,3966686820,18100,18100,18100,18100,0
20241007,173300,3966686820,18100,18100,18100,18100,0
20241007,173200,3966686820,18100,18100,18100,18100,0
20241007,173100,3966686820,18100,18100,18100,18100,0
20241007,173000,3966686820,18100,18100,18100,18100,0
20241007,172900,3966686820,18100,18100,18100,18100,0
20241007,172800,3966686820,18100,18100,18100,18100,0
20241007,172700,3966686820,18100,18100,18100,18100,0
20241007,172600,3966686820,18100,18100,18100,18100,0
20241007,172500,3966686820,18100,18100,18100,18100,0
20241007,172400,3966686820,18100,18100,18100,18100,0
20241007,172300,3966686820,18100,18100,18100,18100,0
20241007,172200,3966686820,18100,18100,18100,18100,0
20241007,172100,3966686820,18100,18100,18100,18100,0
20241007,172000,3966686820,18100,18100,18100,18100,0
20241007,171900,3966686820,18100,18100,18100,18100,0
20241007,171800,3966686820,18100,18100,18100,18100,0
20241007,171700,3966686820,18100,18100,18100,18100,0
20241007,171600,3966686820,18100,18100,18100,18100,0
20241007,171500,3966686820,18100,18100,18100,18100,0
20241007,171400,3966686820,18100,18100,18100,18100,0
20241007,171300,3966686820,18100,18100,18100,18100,0
20241007,171200,3966686820,18100,18100,18100,18100,0
20241007,171100,3966686820,18100,18100,18100,18100,0
20241007,171000,3966686820,18100,18100,18100,18100,0
20241007,170900,3966686820,18100,18100,18100,18100,0
20241007,170800,3966686820,18100,18100,18100,18100,0
20241007,170700,3966686820,18100,18100,18100,18100,0
20241007,170600,3966686820,18100,18100,18100,18100,7674
20241007,170500,3966686820,18100,18100,18100,18100,0
20241007,170400,3966686820,18100,18100,18100,18100,0
20241007,170300,3966686820,18100,18100,18100,18100,0
20241007,170200,3966686820,18100,18100,18100,18100,0
20241007,170100,3966686820,18100,18100,18100,18100,0
20241007,170000,3966686820,18100,18100,18100,18100,0
20241007,165900,3966686820,18100,18100,18100,18100,0
20241007,165800,3966686820,18100,18100,18100,18100,0
20241007,165700,3966686820,18100,18100,18100,18100,0
20241007,165600,3966686820,18100,18100,18100,18100,0
20241007,165500,3966686820,18100,18100,18100,18100,0
20241007,165400,3966686820,18100,18100,18100,18100,0
20241007,165300,3966686820,18100,18100,18100,18100,0
20241007,165200,3966686820,18100,18100,18100,18100,0
20241007,165100,3966686820,18100,18100,18100,18100,0
20241007,165000,3966686820,18100,18100,18100,18100,0
20241007,164900,3966686820,18100,18100,18100,18100,0
20241007,164800,3966686820,18100,18100,18100,18100,0
20241007,164700,3966686820,18100,18100,18100,18100,0
20241007,164600,3966686820,18100,18100,18100,18100,0
20241007,164500,3966686820,18100,18100,18100,18100,0
20241007,164400,3966686820,18100,18100,18100,18100,0
20241007,164300,3966686820,18100,18100,18100,18100,0
20241007,164200,3966686820,18100,18100,18100,18100,0
20241007,164100,3966686820,18100,18100,18100,18100,0
20241007,164000,3966686820,18100,18100,18100,18100,0
20241007,163900,3966686820,18100,18100,18100,18100,0
20241007,163800,3966686820,18100,18100,18100,18100,0
20241007,163700,3966686820,18100,18100,18100,18100,0
20241007,163600,3966686820,18100,18100,18100,18100,7674
20241007,163500,3966686820,18100,18100,18100,18100,0
20241007,163400,3966686820,18100,18100,18100,18100,0
20241007,163300,3966686820,18100,18100,18100,18100,0
20241007,163200,3966686820,18100,18100,18100,18100,0
20241007,163100,3966686820,18100,18100,18100,18100,0
20241007,163000,3966686820,18100,18100,18100,18100,0
20241007,162900,3966686820,18100,18100,18100,18100,0
20241007,162800,3966686820,18100,18100,18100,18100,0
20241007,162700,3966686820,18100,18100,18100,18100,0
20241007,162600,3966686820,18100,18100,18100,18100,0
20241007,162500,3966686820,18100,18100,18100,18100,0
20241007,162400,3966686820,18100,18100,18100,18100,0
20241007,162300,3966686820,18100,18100,18100,18100,0
20241007,162200,3966686820,18100,18100,18100,18100,0
20241007,162100,3966686820,18100,18100,18100,18100,0
20241007,162000,3966686820,18100,18100,18100,18100,0
20241007,161900,3966686820,18100,18100,18100,18100,0
20241007,161800,3966686820,18100,18100,18100,18100,0
20241007,161700,3966686820,18100,18100,18100,18100,0
20241007,161600,3966686820,18100,18100,18100,18100,0
20241007,161500,3966686820,18100,18100,18100,18100,0
20241007,161400,3966686820,18100,18100,18100,18100,0
20241007,161300,3966686820,18100,18100,18100,18100,0
20241007,161200,3966686820,18100,18100,18100,18100,0
20241007,161100,3966686820,18100,18100,18100,18100,0
20241007,161000,3966686820,18100,18100,18100,18100,0
20241007,160900,3966686820,18100,18100,18100,18100,0
20241007,160800,3966686820,18100,18100,18100,18100,0
20241007,160700,3966686820,18100,18100,18100,18100,0
20241007,160600,3966686820,18100,18100,18100,18100,7674
20241007,160500,3966686820,18100,18100,18100,18100,0
20241007,160400,3966686820,18100,18100,18100,18100,0
20241007,160300,3966686820,18100,18100,18100,18100,0
20241007,160200,3966686820,18100,18100,18100,18100,0
20241007,160100,3966686820,18100,18100,18100,18100,0
20241007,160000,3966686820,18100,18100,18100,18100,0
20241007,155900,3966686820,18100,18100,18100,18100,0
20241007,155800,3966686820,18100,18100,18100,18100,0
20241007,155700,3966686820,18100,18100,18100,18100,0
20241007,155600,3966686820,18100,18100,18100,18100,0
20241007,155500,3966686820,18100,18100,18100,18100,0
20241007,155400,3966686820,18100,18100,18100,18100,0
20241007,155300,3966686820,18100,18100,18100,18100,0
20241007,155200,3966686820,18100,18100,18100,18100,0
20241007,155100,3966686820,18100,18100,18100,18100,0
20241007,155000,3966686820,18100,18100,18100,18100,0
20241007,154900,3966686820,18100,18100,18100,18100,0
20241007,154800,3966686820,18100,18100,18100,18100,0
20241007,154700,3966686820,18100,18100,18100,18100,0
20241007,154600,3966686820,18100,18100,18100,18100,0
20241007,154500,3966686820,18100,18100,18100,18100,0
20241007,154400,3966686820,18100,18100,18100,18100,0
20241007,154300,3966686820,18100,18100,18100,18100,0
20241007,154200,3966686820,18100,18100,18100,18100,0
20241007,154100,3966686820,18100,18100,18100,18100,0
20241007,154000,3966686820,18100,18100,18100,18100,0
20241007,153900,3966686820,18100,18100,18100,18100,0
20241007,153800,3966686820,18100,18100,18100,18100,0
20241007,153700,3966686820,18100,18100,18100,18100,0
20241007,153600,3966686820,18100,18100,18100,18100,7674
20241007,153500,3966686820,18100,18100,18100,18100,0
20241007,153400,3966686820,18100,18100,18100,18100,0
20241007,153300,3966686820,18100,18100,18100,18100,0
20241007,153200,3966686820,18100,18100,18100,18100,0
20241007,153100,3966686820,18100,18100,18100,18100,0
20241007,153000,3966686820,18100,18100,18100,18100,7674
20241007,152900,3827787420,18080,18080,18080,18080,0
20241007,152800,3827787420,18080,18080,18080,18080,0
20241007,152700,3827787420,18080,18080,18080,18080,0
20241007,152600,3827787420,18080,18080,18080,18080,0
20241007,152500,3827787420,18080,18080,18080,18080,0
20241007,152400,3827787420,18080,18080,18080,18080,0
20241007,152300,3827787420,18080,18080,18080,18080,0
20241007,152200,3827787420,18080,18080,18080,18080,0
20241007,152100,3827787420,18080,18080,18080,18080,0
20241007,152000,3827787420,18080,18080,18080,18080,0
20241007,151900,3827787420,18080,18080,18080,18050,460
20241007,151800,3819475780,18080,18080,18090,18080,1738
20241007,151700,3788050380,18090,18090,18090,18060,1561
20241007,151600,3759827600,18070,18090,18090,18070,1347
20241007,151500,3735477310,18090,18090,18100,18080,612
20241007,151400,3724405470,18090,18070,18100,18070,2144
20241007,151300,3685630160,18080,18070,18080,18050,468
20241007,151200,3677173320,18040,18090,18090,18040,140
20241007,151100,3674642830,18090,18000,18090,18000,9214
20241007,151000,3508645200,17990,17990,18000,17990,3987
20241007,150900,3436907520,17990,17980,17990,17980,168
20241007,150800,3433886630,17980,17980,17980,17980,698
20241007,150700,3421336590,17980,17970,17980,17970,526
20241007,150600,3411879170,17970,17970,17970,17960,416
20241007,150500,3404404730,17970,17970,17970,17960,61
20241007,150400,3403308570,17970,17960,17970,17960,252
20241007,150300,3398781650,17960,17940,17960,17940,11
20241007,150200,3398584190,17950,17920,17950,17910,546
20241007,150100,3388790860,17920,17900,17920,17900,4124
20241007,150000,3314971000,17900,17900,17900,17900,80
20241007,145900,3313539000,17900,17900,17900,17900,1227
20241007,145800,3291575700,17900,17890,17900,17890,115
20241007,145700,3289518050,17880,17870,17880,17870,912
20241007,145600,3273216810,17870,17870,17870,17850,121
20241007,145500,3271056820,17850,17850,17850,17850,21
20241007,145400,3270681970,17850,17850,17850,17830,66
20241007,145300,3269504190,17860,17860,17870,17860,779
20241007,145200,3255589100,17870,17870,17870,17870,0
20241007,145100,3255589100,17870,17870,17870,17870,0
20241007,145000,3255589100,17870,17870,17870,17870,16
20241007,144900,3255303180,17880,17880,17880,17880,0
20241007,144800,3255303180,17880,17830,17880,17830,6
20241007,144700,3255196150,17830,17890,17890,17830,31
20241007,144600,3254643000,17890,17820,17890,17820,12
20241007,144500,3254429090,17860,17860,17860,17860,65
20241007,144400,3253268190,17890,17890,17890,17890,1
20241007,144300,3253250300,17860,17860,17860,17860,860
20241007,144200,3237890700,17900,17860,17900,17860,239
20241007,144100,3233622120,17900,17900,17900,17900,0
20241007,144000,3233622120,17900,17900,17900,17900,1
20241007,143900,3233604220,17860,17860,17860,17860,16
20241007,143800,3233318460,17900,17880,17900,17880,74
20241007,143700,3231995320,17880,17880,17880,17880,70
20241007,143600,3230743720,17880,17880,17880,17880,205
20241007,143500,3227078320,17880,17880,17880,17880,0
20241007,143400,3227078320,17880,17790,17880,17790,745
20241007,143300,3213771900,17800,17800,17860,17800,243
20241007,143200,3209446020,17800,17800,17800,17800,20
20241007,143100,3209090020,17800,17800,17800,17800,319
20241007,143000,3203411820,17860,17860,17860,17860,15
20241007,142900,3203143920,17860,17860,17860,17860,8
20241007,142800,3203001040,17870,17870,17870,17870,1
20241007,142700,3202983170,17800,17870,17870,17800,83
20241007,142600,3201500170,17870,17810,17870,17810,32
20241007,142500,3200930130,17810,17810,17810,17810,10
20241007,142400,3200752030,17870,17780,17870,17770,460
20241007,142300,3192576900,17830,17840,17840,17780,456
20241007,142200,3184449890,17880,17880,17880,17880,0
20241007,142100,3184449890,17880,17880,17880,17880,0
20241007,142000,3184449890,17880,17880,17880,17880,0
20241007,141900,3184449890,17880,17880,17880,17880,1
20241007,141800,3184432010,17830,17830,17830,17830,30
20241007,141700,3183897110,17830,17880,17880,17830,23
20241007,141600,3183486870,17880,17880,17880,17880,0
20241007,141500,3183486870,17880,17880,17880,17880,1
20241007,141400,3183468990,17830,17830,17830,17830,1
20241007,141300,3183451160,17880,17880,17880,17880,672
20241007,141200,3171435800,17880,17880,17880,17880,53
20241007,141100,3170488160,17930,17930,17930,17930,40
20241007,141000,3169770960,17930,17880,17930,17880,768
20241007,140900,3156005680,17870,17840,17870,17840,30
20241007,140800,3155469970,17830,17870,17870,17830,53
20241007,140700,3154524670,17840,17840,17840,17840,0
20241007,140600,3154524670,17840,17840,17840,17840,96
20241007,140500,3152812030,17840,17840,17840,17840,0
20241007,140400,3152812030,17840,17870,17870,17840,233
20241007,140300,3148655260,17870,17870,17870,17870,105
20241007,140200,3146778910,17870,17840,17870,17840,2
20241007,140100,3146743200,17840,17840,17840,17840,3
20241007,140000,3146689680,17840,17840,17840,17840,119
20241007,135900,3144566720,17840,17850,17880,17840,485
20241007,135800,3135913080,17840,17840,17840,17840,77
20241007,135700,3134539400,17820,17780,17820,17780,3594
20241007,135600,3070567310,17770,17770,17770,17770,10
20241007,135500,3070389610,17740,17740,17740,17740,0
20241007,135400,3070389610,17740,17740,17740,17740,0
20241007,135300,3070389610,17740,17740,17740,17740,130
20241007,135200,3068083410,17740,17700,17740,17700,407
20241007,135100,3060869440,17700,17720,17720,17700,1323
20241007,135000,3037444250,17730,17750,17750,17730,218
20241007,134900,3033576880,17750,17780,17780,17750,1009
20241007,134800,3015657360,17790,17790,17790,17790,4
20241007,134700,3015586200,17790,17800,17800,17790,262
20241007,134600,3010925190,17800,17800,17800,17800,475
20241007,134500,3002470190,17800,17800,17800,17800,30
20241007,134400,3001936190,17800,17840,17840,17800,1142
20241007,134300,2981601450,17840,17840,17840,17840,1008
20241007,134200,2963618730,17840,17840,17840,17840,16
20241007,134100,2963333290,17840,17890,17890,17840,2885
20241007,134000,2911854740,17920,17920,17920,17920,0
20241007,133900,2911854740,17920,17920,17920,17920,0
20241007,133800,2911854740,17920,17900,17920,17900,1954
20241007,133700,2876862230,17880,17890,17890,17880,48
20241007,133600,2876003770,17890,17900,17900,17890,275
20241007,133500,2871081480,17900,17900,17900,17900,101
20241007,133400,2869273580,17900,17910,17910,17900,112
20241007,133300,2867267670,17910,17910,17910,17910,13
20241007,133200,2867034840,17910,17900,17910,17900,288
20241007,133100,2861877000,17900,17910,17910,17900,36
20241007,133000,2861232500,17910,17910,17910,17910,120
20241007,132900,2859083300,17910,17910,17910,17910,21
20241007,132800,2858707190,17940,17940,17940,17940,124
20241007,132700,2856482630,17940,17940,17950,17940,49
20241007,132600,2855603410,17950,17980,17980,17950,69
20241007,132500,2854364800,17980,18000,18000,17980,1671
20241007,132400,2824303250,17990,17940,18000,17940,7324
20241007,132300,2692626280,17930,17890,17930,17890,4182
20241007,132200,2617753790,17830,17850,17850,17830,2248
20241007,132100,2577650910,17850,17850,17850,17850,344
20241007,132000,2571510510,17850,17850,17850,17850,364
20241007,131900,2565013110,17850,17850,17850,17850,6
20241007,131800,2564906010,17890,17850,17890,17850,91
20241007,131700,2563278420,17840,17840,17840,17840,165
20241007,131600,2560334820,17840,17800,17840,17800,740
20241007,131500,2547162420,17800,17800,17800,17800,486
20241007,131400,2538511620,17800,17840,17840,17800,1561
20241007,131300,2510679430,17840,17850,17850,17840,220
20241007,131200,2506753470,17880,17850,17880,17850,75
20241007,131100,2505414570,17850,17850,17850,17850,62
20241007,131000,2504307870,17850,17860,17860,17850,473
20241007,130900,2495862060,17860,17870,17870,17860,442
20241007,130800,2487963850,17880,17880,17880,17880,64
20241007,130700,2486819530,17880,17880,17880,17880,44
20241007,130600,2486032810,17900,17900,17900,17900,10
20241007,130500,2485853810,17900,17880,17900,17880,149
20241007,130400,2483189390,17880,17880,17880,17880,210
20241007,130300,2479434590,17880,17860,17880,17860,326
20241007,130200,2473610190,17850,17850,17850,17840,368
20241007,130100,2467041470,17850,17840,17860,17840,373
20241007,130000,2460385950,17840,17860,17860,17840,548
20241007,125900,2450600040,17860,17890,17890,17860,938
20241007,125800,2433840040,17890,17890,17890,17890,200
20241007,125700,2430262040,17890,17900,17900,17890,193
20241007,125600,2426809040,17900,17910,17910,17900,232
20241007,125500,2422655870,17900,17900,17900,17900,50
20241007,125400,2421760870,17920,17920,17920,17920,1
20241007,125300,2421742950,17890,17920,17920,17890,111
20241007,125200,2419756470,17930,17930,17930,17930,0
20241007,125100,2419756470,17930,17930,17930,17930,1
20241007,125000,2419738540,17920,17920,17920,17900,138
20241007,124900,2417265780,17920,17920,17920,17920,5
20241007,124800,2417176180,17920,17900,17920,17900,26
20241007,124700,2416710280,17920,17930,17930,17920,9
20241007,124600,2416548930,17930,17930,17930,17930,1
20241007,124500,2416531000,17930,17950,17950,17930,180
20241007,124400,2413300400,17930,17930,17930,17930,12
20241007,124300,2413085240,17930,17930,17950,17930,1057
20241007,124200,2394116720,17930,17900,17930,17900,167
20241007,124100,2391124170,17890,17890,17890,17890,12
20241007,124000,2390909490,17890,17890,17890,17890,21
20241007,123900,2390533800,17880,17920,17940,17880,241
20241007,123800,2386220760,17950,17950,17950,17950,0
20241007,123700,2386220760,17950,17950,17950,17950,29
20241007,123600,2385700210,17950,17930,17950,17900,407
20241007,123500,2378404730,17930,17930,17930,17930,1
20241007,123400,2378386800,17930,17930,17930,17930,2
20241007,123300,2378350940,17930,17900,17930,17900,159
20241007,123200,2375504780,17900,17900,17900,17900,5
20241007,123100,2375415280,17900,17920,17920,17900,44
20241007,123000,2374627470,17910,17910,17910,17910,14
20241007,122900,2374376730,17910,17930,17930,17910,9
20241007,122800,2374215400,17900,17920,17920,17900,237
20241007,122700,2369970720,17930,17930,17930,17930,48
20241007,122600,2369110080,17950,17960,17960,17950,116
20241007,122500,2367027750,17960,17960,17960,17950,237
20241007,122400,2362772300,17950,17950,17950,17950,17
20241007,122300,2362467150,17960,17960,17960,17960,1015
20241007,122200,2344237750,17960,17960,17960,17940,357
20241007,122100,2337829990,17950,17960,17970,17950,219
20241007,122000,2333897150,17960,17940,17960,17940,771
20241007,121900,2320062030,17940,17940,17940,17890,52
20241007,121800,2319129650,17940,17950,17980,17940,1400
20241007,121700,2293971600,17950,17960,17960,17850,632
20241007,121600,2282651110,17970,17940,17970,17940,2652
20241007,121500,2235040310,17890,17850,17940,17850,2694
20241007,121400,2186775110,17850,17850,17850,17850,0
20241007,121300,2186775110,17850,17860,17860,17850,814
20241007,121200,2172240740,17860,17890,17890,17860,119
20241007,121100,2170113190,17890,17890,17890,17870,541
20241007,121000,2160435300,17900,17900,17900,17900,9
20241007,120900,2160274200,17900,17860,17900,17860,378
20241007,120800,2153510740,17860,17860,17860,17860,14
20241007,120700,2153260700,17880,17880,17890,17880,368
20241007,120600,2146679190,17880,17880,17890,17880,1316
20241007,120500,2123147410,17880,17880,17880,17880,10
20241007,120400,2122968610,17880,17890,17890,17880,51
20241007,120300,2122056720,17890,17880,17890,17880,119
20241007,120200,2119928310,17900,17900,17900,17900,0
20241007,120100,2119928310,17900,17900,17900,17900,81
20241007,120000,2118478410,17840,17880,17880,17840,223
20241007,115900,2114493490,17900,17920,17920,17900,305
20241007,115800,2109033210,17920,17870,17920,17860,3689
20241007,115700,2043043250,17870,17870,17870,17840,330
20241007,115600,2037146450,17880,17830,17880,17830,1258
20241007,115500,2014695060,17830,17840,17840,17750,712
20241007,115400,2002017380,17840,17870,17890,17840,1564
20241007,115300,1974091920,17880,17890,17890,17880,743
20241007,115200,1960800200,17890,17850,17890,17850,1355
20241007,115100,1936577920,17850,17730,17870,17710,21139
20241007,115000,1560370570,17780,17780,17780,17780,0
20241007,114900,1560370570,17780,17780,17780,17780,41
20241007,114800,1559641590,17780,17780,17780,17780,0
20241007,114700,1559641590,17780,17780,17780,17780,96
20241007,114600,1557934710,17760,17720,17760,17720,303
20241007,114500,1552554910,17710,17750,17750,17710,40
20241007,114400,1551846030,17760,17760,17760,17760,2
20241007,114300,1551810510,17760,17760,17760,17730,275
20241007,114200,1546933910,17780,17780,17780,17780,1
20241007,114100,1546916130,17740,17780,17780,17740,71
20241007,114000,1545654170,17780,17720,17780,17720,4
20241007,113900,1545583230,17780,17720,17780,17720,92
20241007,113800,1543952040,17730,17740,17740,17730,469
20241007,113700,1535633030,17740,17740,17740,17740,91
20241007,113600,1534018690,17800,17800,17800,17730,47
20241007,113500,1533182860,17800,17800,17800,17800,128
20241007,113400,1530904460,17800,17800,17810,17700,108
20241007,113300,1528987000,17810,17800,17810,17800,325
20241007,113200,1523199470,17810,17810,17820,17660,876
20241007,113100,1507662520,17800,17740,17800,17740,4749
20241007,113000,1423235120,17740,17700,17740,17700,856
20241007,112900,1408064750,17700,17720,17730,17700,533
20241007,112800,1398615570,17730,17740,17740,17660,197
20241007,112700,1395136400,17660,17750,17750,17660,886
20241007,112600,1379453050,17660,17770,17770,17660,810
20241007,112500,1365093210,17740,17720,17770,17720,2325
20241007,112400,1323878620,17730,17720,17730,17720,412
20241007,112300,1316575280,17650,17700,17700,17650,637
20241007,112200,1305312590,17730,17730,17730,17700,1683
20241007,112100,1275507050,17730,17660,17750,17660,2420
20241007,112000,1232647130,17650,17620,17650,17620,851
20241007,111900,1217633540,17600,17580,17600,17580,280
20241007,111800,1212709870,17580,17590,17620,17580,393
20241007,111700,1205797990,17570,17610,17630,17560,1533
20241007,111600,1178817130,17610,17590,17620,17590,515
20241007,111500,1169751830,17610,17560,17630,17560,7553
20241007,111400,1036831690,17560,17530,17560,17530,1230
20241007,111300,1015249440,17530,17490,17530,17490,3633
20241007,111200,951646100,17480,17480,17490,17480,563
20241007,111100,941801860,17480,17470,17480,17470,366
20241007,111000,935404940,17470,17480,17480,17470,140
20241007,110900,932957840,17470,17450,17470,17450,774
20241007,110800,919441140,17450,17450,17450,17440,1206
20241007,110700,898398470,17440,17410,17440,17410,712
20241007,110600,885981520,17410,17440,17440,17410,219
20241007,110500,882166330,17440,17440,17440,17440,0
20241007,110400,882166330,17440,17440,17440,17440,206
20241007,110300,878573690,17440,17440,17440,17440,24
20241007,110200,878155130,17410,17410,17450,17410,563
20241007,110100,868336140,17410,17420,17420,17410,92
20241007,110000,866734320,17440,17420,17440,17420,175
20241007,105900,863682340,17430,17440,17440,17430,48
20241007,105800,862845350,17450,17450,17450,17450,68
20241007,105700,861658750,17450,17470,17470,17450,32
20241007,105600,861099730,17470,17440,17470,17440,594
20241007,105500,850736710,17440,17440,17450,17430,114
20241007,105400,848748740,17440,17410,17440,17400,235
20241007,105300,844658490,17400,17400,17400,17400,1
20241007,105200,844641090,17400,17400,17400,17400,104
20241007,105100,842831490,17400,17400,17400,17400,269
20241007,105000,838150890,17410,17370,17410,17360,345
20241007,104900,832159300,17370,17370,17370,17370,0
20241007,104800,832159300,17370,17410,17450,17370,2812
20241007,104700,783270040,17400,17470,17500,17400,691
20241007,104600,771215880,17420,17510,17510,17420,2887
20241007,104500,720738480,17500,17490,17500,17490,1158
20241007,104400,700478040,17500,17460,17500,17460,640
20241007,104300,689285520,17460,17440,17460,17440,956
20241007,104200,672604390,17440,17440,17440,17430,687
20241007,104100,660623640,17440,17400,17440,17400,1623
20241007,104000,632363150,17400,17340,17400,17340,2834
20241007,103900,583110550,17340,17340,17340,17340,43
20241007,103800,582364930,17330,17330,17330,17330,53
20241007,103700,581446440,17320,17310,17320,17310,155
20241007,103600,578762340,17320,17320,17320,17320,10
20241007,103500,578589140,17310,17310,17310,17310,0
20241007,103400,578589140,17310,17310,17320,17310,506
20241007,103300,569826270,17310,17320,17320,17310,177
20241007,103200,566762390,17320,17320,17320,17320,0
20241007,103100,566762390,17320,17320,17320,17320,2
20241007,103000,566727750,17320,17320,17320,17320,5
20241007,102900,566641150,17320,17320,17320,17320,31
20241007,102800,566104230,17320,17320,17320,17320,20
20241007,102700,565757830,17340,17340,17340,17340,6
20241007,102600,565653790,17320,17320,17320,17320,1
20241007,102500,565636470,17310,17360,17360,17310,162
20241007,102400,562830850,17360,17370,17370,17360,60
20241007,102300,561789150,17370,17370,17370,17370,10
20241007,102200,561615450,17370,17370,17370,17360,39
20241007,102100,560938060,17370,17300,17380,17300,102
20241007,102000,559168510,17380,17330,17380,17300,311
20241007,101900,553783250,17380,17370,17380,17330,561
20241007,101800,544044300,17380,17380,17380,17330,34
20241007,101700,543453680,17370,17350,17370,17300,1064
20241007,101600,524986340,17340,17380,17380,17340,222
20241007,101500,521134740,17340,17340,17380,17340,1106
20241007,101400,501917400,17340,17310,17340,17310,325
20241007,101300,496285530,17300,17290,17300,17290,1336
20241007,101200,473174160,17290,17290,17290,17290,46
20241007,101100,472378820,17280,17280,17290,17280,444
20241007,101000,464703270,17290,17270,17290,17270,1144
20241007,100900,444932850,17260,17240,17270,17240,984
20241007,100800,427943710,17240,17210,17240,17180,1119
20241007,100700,408690240,17210,17190,17210,17190,244
20241007,100600,404492570,17190,17160,17190,17160,153
20241007,100500,401865260,17150,17150,17150,17150,235
20241007,100400,397835010,17150,17150,17150,17150,33
20241007,100300,397269060,17150,17100,17150,17100,8
20241007,100200,397132210,17100,17140,17150,17100,44
20241007,100100,396379100,17140,17140,17140,17140,1
20241007,100000,396361960,17140,17140,17140,17140,77
20241007,095900,395042180,17140,17140,17140,17140,10
20241007,095800,394870780,17140,17140,17140,17140,0
20241007,095700,394870780,17140,17140,17140,17140,117
20241007,095600,392865400,17140,17140,17140,17140,26
20241007,095500,392419760,17140,17110,17140,17110,35
20241007,095400,391820880,17100,17100,17100,17100,20
20241007,095300,391478880,17110,17100,17110,17100,477
20241007,095200,383321410,17110,17140,17140,17100,1294
20241007,095100,361173310,17140,17140,17140,17140,34
20241007,095000,360590550,17140,17140,17140,17140,28
20241007,094900,360110630,17140,17150,17150,17140,61
20241007,094800,359064500,17150,17150,17150,17140,25
20241007,094700,358635850,17160,17160,17160,17160,0
20241007,094600,358635850,17160,17160,17160,17130,10
20241007,094500,358464400,17150,17150,17150,17150,50
20241007,094400,357606900,17160,17160,17160,17160,0
20241007,094300,357606900,17160,17160,17160,17160,50
20241007,094200,356748900,17120,17150,17160,17120,110
20241007,094100,354864800,17150,17140,17160,17140,65
20241007,094000,353750140,17140,17150,17150,17140,347
20241007,093900,347800580,17150,17150,17160,17150,1183
20241007,093800,327512090,17160,17160,17160,17160,72
20241007,093700,326276570,17160,17160,17160,17160,61
20241007,093600,325229810,17160,17160,17160,17160,2
20241007,093500,325195490,17160,17160,17160,17160,233
20241007,093400,321197210,17150,17150,17150,17150,9
20241007,093300,321042860,17160,17160,17160,17160,0
20241007,093200,321042860,17160,17180,17180,17160,102
20241007,093100,319290540,17160,17160,17160,17160,50
20241007,093000,318432540,17150,17140,17200,17140,366
20241007,092900,312154310,17120,17120,17120,17120,8
20241007,092800,312017350,17120,17120,17120,17120,60
20241007,092700,310990150,17110,17120,17120,17110,154
20241007,092600,308354170,17120,17110,17120,17110,33
20241007,092500,307789390,17110,17110,17110,17110,15
20241007,092400,307532740,17100,17110,17110,17100,210
20241007,092300,303941640,17080,17100,17100,17080,1126
20241007,092200,284693980,17110,17130,17130,17110,1240
20241007,092100,263468870,17130,17130,17140,17130,406
20241007,092000,256514070,17130,17190,17190,17130,163
20241007,091900,253717140,17160,17140,17160,17130,490
20241007,091800,245320460,17200,17200,17200,17200,113
20241007,091700,243376860,17250,17250,17250,17240,1358
20241007,091600,219952060,17250,17260,17280,17160,522
20241007,091500,210952740,17160,17200,17280,17130,985
20241007,091400,194030140,17200,17180,17200,17180,1380
20241007,091300,170301420,17180,17180,17180,17180,62
20241007,091200,169236260,17140,17150,17150,17140,10
20241007,091100,169064840,17140,17170,17190,17140,1394
20241007,091000,145155170,17180,17140,17180,17140,189
20241007,090900,141911100,17110,17110,17110,17110,166
20241007,090800,139070840,17110,17110,17110,17110,124
20241007,090700,136949200,17100,17100,17110,17100,317
20241007,090600,131527450,17170,17090,17170,17090,36
20241007,090500,130911810,17070,17070,17090,17070,1615
20241007,090400,103328600,17060,17070,17070,17060,249
20241007,090300,99079650,17060,17190,17200,17060,516
20241007,090200,90209790,17190,17060,17190,16960,2481
20241007,090100,47924260,17060,17100,17200,17060,350
20241007,090000,41918660,17200,17220,17220,17000,2417
Reference in New Issue Copy Permalink