ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/084990/min/candle-20241007.csv

671 lines
32 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
20241007,200800,1646399855,3510,3510,3510,3510,1885
20241007,200700,1646399855,3510,3510,3510,3510,0
20241007,200600,1646399855,3510,3510,3510,3510,0
20241007,200500,1646399855,3510,3510,3510,3510,0
20241007,200400,1646399855,3510,3510,3510,3510,0
20241007,200300,1646399855,3510,3510,3510,3510,0
20241007,200200,1646399855,3510,3510,3510,3510,0
20241007,200100,1646399855,3510,3510,3510,3510,0
20241007,200000,1646399855,3510,3510,3510,3510,0
20241007,195900,1646399855,3510,3510,3510,3510,0
20241007,195800,1646399855,3510,3510,3510,3510,0
20241007,195700,1646399855,3510,3510,3510,3510,0
20241007,195600,1646399855,3510,3510,3510,3510,0
20241007,195500,1646399855,3510,3510,3510,3510,0
20241007,195400,1646399855,3510,3510,3510,3510,0
20241007,195300,1646399855,3510,3510,3510,3510,0
20241007,195200,1646399855,3510,3510,3510,3510,0
20241007,195100,1646399855,3510,3510,3510,3510,0
20241007,195000,1646399855,3510,3510,3510,3510,0
20241007,194900,1646399855,3510,3510,3510,3510,0
20241007,194800,1646399855,3510,3510,3510,3510,0
20241007,194700,1646399855,3510,3510,3510,3510,0
20241007,194600,1646399855,3510,3510,3510,3510,0
20241007,194500,1646399855,3510,3510,3510,3510,0
20241007,194400,1646399855,3510,3510,3510,3510,0
20241007,194300,1646399855,3510,3510,3510,3510,0
20241007,194200,1646399855,3510,3510,3510,3510,0
20241007,194100,1646399855,3510,3510,3510,3510,0
20241007,194000,1646399855,3510,3510,3510,3510,0
20241007,193900,1646399855,3510,3510,3510,3510,0
20241007,193800,1646399855,3510,3510,3510,3510,1885
20241007,193700,1646399855,3510,3510,3510,3510,0
20241007,193600,1646399855,3510,3510,3510,3510,0
20241007,193500,1646399855,3510,3510,3510,3510,0
20241007,193400,1646399855,3510,3510,3510,3510,0
20241007,193300,1646399855,3510,3510,3510,3510,0
20241007,193200,1646399855,3510,3510,3510,3510,0
20241007,193100,1646399855,3510,3510,3510,3510,0
20241007,193000,1646399855,3510,3510,3510,3510,0
20241007,192900,1646399855,3510,3510,3510,3510,0
20241007,192800,1646399855,3510,3510,3510,3510,0
20241007,192700,1646399855,3510,3510,3510,3510,0
20241007,192600,1646399855,3510,3510,3510,3510,0
20241007,192500,1646399855,3510,3510,3510,3510,0
20241007,192400,1646399855,3510,3510,3510,3510,0
20241007,192300,1646399855,3510,3510,3510,3510,0
20241007,192200,1646399855,3510,3510,3510,3510,0
20241007,192100,1646399855,3510,3510,3510,3510,0
20241007,192000,1646399855,3510,3510,3510,3510,0
20241007,191900,1646399855,3510,3510,3510,3510,0
20241007,191800,1646399855,3510,3510,3510,3510,0
20241007,191700,1646399855,3510,3510,3510,3510,0
20241007,191600,1646399855,3510,3510,3510,3510,0
20241007,191500,1646399855,3510,3510,3510,3510,0
20241007,191400,1646399855,3510,3510,3510,3510,0
20241007,191300,1646399855,3510,3510,3510,3510,0
20241007,191200,1646399855,3510,3510,3510,3510,0
20241007,191100,1646399855,3510,3510,3510,3510,0
20241007,191000,1646399855,3510,3510,3510,3510,0
20241007,190900,1646399855,3510,3510,3510,3510,0
20241007,190800,1646399855,3510,3510,3510,3510,1885
20241007,190700,1646399855,3510,3510,3510,3510,0
20241007,190600,1646399855,3510,3510,3510,3510,0
20241007,190500,1646399855,3510,3510,3510,3510,0
20241007,190400,1646399855,3510,3510,3510,3510,0
20241007,190300,1646399855,3510,3510,3510,3510,0
20241007,190200,1646399855,3510,3510,3510,3510,0
20241007,190100,1646399855,3510,3510,3510,3510,0
20241007,190000,1646399855,3510,3510,3510,3510,0
20241007,185900,1646399855,3510,3510,3510,3510,0
20241007,185800,1646399855,3510,3510,3510,3510,0
20241007,185700,1646399855,3510,3510,3510,3510,0
20241007,185600,1646399855,3510,3510,3510,3510,0
20241007,185500,1646399855,3510,3510,3510,3510,0
20241007,185400,1646399855,3510,3510,3510,3510,0
20241007,185300,1646399855,3510,3510,3510,3510,0
20241007,185200,1646399855,3510,3510,3510,3510,0
20241007,185100,1646399855,3510,3510,3510,3510,0
20241007,185000,1646399855,3510,3510,3510,3510,0
20241007,184900,1646399855,3510,3510,3510,3510,0
20241007,184800,1646399855,3510,3510,3510,3510,0
20241007,184700,1646399855,3510,3510,3510,3510,0
20241007,184600,1646399855,3510,3510,3510,3510,0
20241007,184500,1646399855,3510,3510,3510,3510,0
20241007,184400,1646399855,3510,3510,3510,3510,0
20241007,184300,1646399855,3510,3510,3510,3510,0
20241007,184200,1646399855,3510,3510,3510,3510,0
20241007,184100,1646399855,3510,3510,3510,3510,0
20241007,184000,1646399855,3510,3510,3510,3510,0
20241007,183900,1646399855,3510,3510,3510,3510,0
20241007,183800,1646399855,3510,3510,3510,3510,1885
20241007,183700,1646399855,3510,3510,3510,3510,0
20241007,183600,1646399855,3510,3510,3510,3510,0
20241007,183500,1646399855,3510,3510,3510,3510,0
20241007,183400,1646399855,3510,3510,3510,3510,0
20241007,183300,1646399855,3510,3510,3510,3510,0
20241007,183200,1646399855,3510,3510,3510,3510,0
20241007,183100,1646399855,3510,3510,3510,3510,0
20241007,183000,1646399855,3510,3510,3510,3510,0
20241007,182900,1646399855,3510,3510,3510,3510,0
20241007,182800,1646399855,3510,3510,3510,3510,0
20241007,182700,1646399855,3510,3510,3510,3510,0
20241007,182600,1646399855,3510,3510,3510,3510,0
20241007,182500,1646399855,3510,3510,3510,3510,0
20241007,182400,1646399855,3510,3510,3510,3510,0
20241007,182300,1646399855,3510,3510,3510,3510,0
20241007,182200,1646399855,3510,3510,3510,3510,0
20241007,182100,1646399855,3510,3510,3510,3510,0
20241007,182000,1646399855,3510,3510,3510,3510,0
20241007,181900,1646399855,3510,3510,3510,3510,0
20241007,181800,1646399855,3510,3510,3510,3510,0
20241007,181700,1646399855,3510,3510,3510,3510,0
20241007,181600,1646399855,3510,3510,3510,3510,0
20241007,181500,1646399855,3510,3510,3510,3510,0
20241007,181400,1646399855,3510,3510,3510,3510,0
20241007,181300,1646399855,3510,3510,3510,3510,0
20241007,181200,1646399855,3510,3510,3510,3510,0
20241007,181100,1646399855,3510,3510,3510,3510,0
20241007,181000,1646399855,3510,3510,3510,3510,0
20241007,180900,1646399855,3510,3510,3510,3510,0
20241007,180800,1646399855,3510,3510,3510,3510,1885
20241007,180700,1646399855,3510,3510,3510,3510,0
20241007,180600,1646399855,3510,3510,3510,3510,0
20241007,180500,1646399855,3510,3510,3510,3510,0
20241007,180400,1646399855,3510,3510,3510,3510,0
20241007,180300,1646399855,3510,3510,3510,3510,0
20241007,180200,1646399855,3510,3510,3510,3510,0
20241007,180100,1646399855,3510,3510,3510,3510,0
20241007,180000,1646399855,3510,3510,3510,3510,0
20241007,175900,1646399855,3510,3510,3510,3510,0
20241007,175800,1646399855,3510,3510,3510,3510,0
20241007,175700,1646399855,3510,3510,3510,3510,0
20241007,175600,1646399855,3510,3510,3510,3510,0
20241007,175500,1646399855,3510,3510,3510,3510,0
20241007,175400,1646399855,3510,3510,3510,3510,0
20241007,175300,1646399855,3510,3510,3510,3510,0
20241007,175200,1646399855,3510,3510,3510,3510,0
20241007,175100,1646399855,3510,3510,3510,3510,0
20241007,175000,1646399855,3510,3510,3510,3510,0
20241007,174900,1646399855,3510,3510,3510,3510,0
20241007,174800,1646399855,3510,3510,3510,3510,0
20241007,174700,1646399855,3510,3510,3510,3510,0
20241007,174600,1646399855,3510,3510,3510,3510,0
20241007,174500,1646399855,3510,3510,3510,3510,0
20241007,174400,1646399855,3510,3510,3510,3510,0
20241007,174300,1646399855,3510,3510,3510,3510,0
20241007,174200,1646399855,3510,3510,3510,3510,0
20241007,174100,1646399855,3510,3510,3510,3510,0
20241007,174000,1646399855,3510,3510,3510,3510,0
20241007,173900,1646399855,3510,3510,3510,3510,0
20241007,173800,1646399855,3510,3510,3510,3510,1885
20241007,173700,1646399855,3510,3510,3510,3510,0
20241007,173600,1646399855,3510,3510,3510,3510,0
20241007,173500,1646399855,3510,3510,3510,3510,0
20241007,173400,1646399855,3510,3510,3510,3510,0
20241007,173300,1646399855,3510,3510,3510,3510,0
20241007,173200,1646399855,3510,3510,3510,3510,0
20241007,173100,1646399855,3510,3510,3510,3510,0
20241007,173000,1646399855,3510,3510,3510,3510,0
20241007,172900,1646399855,3510,3510,3510,3510,0
20241007,172800,1646399855,3510,3510,3510,3510,0
20241007,172700,1646399855,3510,3510,3510,3510,0
20241007,172600,1646399855,3510,3510,3510,3510,0
20241007,172500,1646399855,3510,3510,3510,3510,0
20241007,172400,1646399855,3510,3510,3510,3510,0
20241007,172300,1646399855,3510,3510,3510,3510,0
20241007,172200,1646399855,3510,3510,3510,3510,0
20241007,172100,1646399855,3510,3510,3510,3510,0
20241007,172000,1646399855,3510,3510,3510,3510,0
20241007,171900,1646399855,3510,3510,3510,3510,0
20241007,171800,1646399855,3510,3510,3510,3510,0
20241007,171700,1646399855,3510,3510,3510,3510,0
20241007,171600,1646399855,3510,3510,3510,3510,0
20241007,171500,1646399855,3510,3510,3510,3510,0
20241007,171400,1646399855,3510,3510,3510,3510,0
20241007,171300,1646399855,3510,3510,3510,3510,0
20241007,171200,1646399855,3510,3510,3510,3510,0
20241007,171100,1646399855,3510,3510,3510,3510,0
20241007,171000,1646399855,3510,3510,3510,3510,0
20241007,170900,1646399855,3510,3510,3510,3510,0
20241007,170800,1646399855,3510,3510,3510,3510,1885
20241007,170700,1646399855,3510,3510,3510,3510,0
20241007,170600,1646399855,3510,3510,3510,3510,0
20241007,170500,1646399855,3510,3510,3510,3510,0
20241007,170400,1646399855,3510,3510,3510,3510,0
20241007,170300,1646399855,3510,3510,3510,3510,0
20241007,170200,1646399855,3510,3510,3510,3510,0
20241007,170100,1646399855,3510,3510,3510,3510,0
20241007,170000,1646399855,3510,3510,3510,3510,0
20241007,165900,1646399855,3510,3510,3510,3510,0
20241007,165800,1646399855,3510,3510,3510,3510,0
20241007,165700,1646399855,3510,3510,3510,3510,0
20241007,165600,1646399855,3510,3510,3510,3510,0
20241007,165500,1646399855,3510,3510,3510,3510,0
20241007,165400,1646399855,3510,3510,3510,3510,0
20241007,165300,1646399855,3510,3510,3510,3510,0
20241007,165200,1646399855,3510,3510,3510,3510,0
20241007,165100,1646399855,3510,3510,3510,3510,0
20241007,165000,1646399855,3510,3510,3510,3510,0
20241007,164900,1646399855,3510,3510,3510,3510,0
20241007,164800,1646399855,3510,3510,3510,3510,0
20241007,164700,1646399855,3510,3510,3510,3510,0
20241007,164600,1646399855,3510,3510,3510,3510,0
20241007,164500,1646399855,3510,3510,3510,3510,0
20241007,164400,1646399855,3510,3510,3510,3510,0
20241007,164300,1646399855,3510,3510,3510,3510,0
20241007,164200,1646399855,3510,3510,3510,3510,0
20241007,164100,1646399855,3510,3510,3510,3510,0
20241007,164000,1646399855,3510,3510,3510,3510,0
20241007,163900,1646399855,3510,3510,3510,3510,0
20241007,163800,1646399855,3510,3510,3510,3510,1885
20241007,163700,1646399855,3510,3510,3510,3510,0
20241007,163600,1646399855,3510,3510,3510,3510,0
20241007,163500,1646399855,3510,3510,3510,3510,0
20241007,163400,1646399855,3510,3510,3510,3510,0
20241007,163300,1646399855,3510,3510,3510,3510,0
20241007,163200,1646399855,3510,3510,3510,3510,0
20241007,163100,1646399855,3510,3510,3510,3510,0
20241007,163000,1646399855,3510,3510,3510,3510,0
20241007,162900,1646399855,3510,3510,3510,3510,0
20241007,162800,1646399855,3510,3510,3510,3510,0
20241007,162700,1646399855,3510,3510,3510,3510,0
20241007,162600,1646399855,3510,3510,3510,3510,0
20241007,162500,1646399855,3510,3510,3510,3510,0
20241007,162400,1646399855,3510,3510,3510,3510,0
20241007,162300,1646399855,3510,3510,3510,3510,0
20241007,162200,1646399855,3510,3510,3510,3510,0
20241007,162100,1646399855,3510,3510,3510,3510,0
20241007,162000,1646399855,3510,3510,3510,3510,0
20241007,161900,1646399855,3510,3510,3510,3510,0
20241007,161800,1646399855,3510,3510,3510,3510,0
20241007,161700,1646399855,3510,3510,3510,3510,0
20241007,161600,1646399855,3510,3510,3510,3510,0
20241007,161500,1646399855,3510,3510,3510,3510,0
20241007,161400,1646399855,3510,3510,3510,3510,0
20241007,161300,1646399855,3510,3510,3510,3510,0
20241007,161200,1646399855,3510,3510,3510,3510,0
20241007,161100,1646399855,3510,3510,3510,3510,0
20241007,161000,1646399855,3510,3510,3510,3510,0
20241007,160900,1646399855,3510,3510,3510,3510,0
20241007,160800,1646399855,3510,3510,3510,3510,1885
20241007,160700,1646399855,3510,3510,3510,3510,0
20241007,160600,1646399855,3510,3510,3510,3510,0
20241007,160500,1646399855,3510,3510,3510,3510,0
20241007,160400,1646399855,3510,3510,3510,3510,0
20241007,160300,1646399855,3510,3510,3510,3510,0
20241007,160200,1646399855,3510,3510,3510,3510,0
20241007,160100,1646399855,3510,3510,3510,3510,0
20241007,160000,1646399855,3510,3510,3510,3510,0
20241007,155900,1646399855,3510,3510,3510,3510,0
20241007,155800,1646399855,3510,3510,3510,3510,0
20241007,155700,1646399855,3510,3510,3510,3510,0
20241007,155600,1646399855,3510,3510,3510,3510,0
20241007,155500,1646399855,3510,3510,3510,3510,0
20241007,155400,1646399855,3510,3510,3510,3510,0
20241007,155300,1646399855,3510,3510,3510,3510,0
20241007,155200,1646399855,3510,3510,3510,3510,0
20241007,155100,1646399855,3510,3510,3510,3510,0
20241007,155000,1646399855,3510,3510,3510,3510,0
20241007,154900,1646399855,3510,3510,3510,3510,0
20241007,154800,1646399855,3510,3510,3510,3510,0
20241007,154700,1646399855,3510,3510,3510,3510,0
20241007,154600,1646399855,3510,3510,3510,3510,0
20241007,154500,1646399855,3510,3510,3510,3510,0
20241007,154400,1646399855,3510,3510,3510,3510,0
20241007,154300,1646399855,3510,3510,3510,3510,0
20241007,154200,1646399855,3510,3510,3510,3510,0
20241007,154100,1646399855,3510,3510,3510,3510,0
20241007,154000,1646399855,3510,3510,3510,3510,0
20241007,153900,1646399855,3510,3510,3510,3510,0
20241007,153800,1646399855,3510,3510,3510,3510,1885
20241007,153700,1646399855,3510,3510,3510,3510,0
20241007,153600,1646399855,3510,3510,3510,3510,0
20241007,153500,1646399855,3510,3510,3510,3510,0
20241007,153400,1646399855,3510,3510,3510,3510,0
20241007,153300,1646399855,3510,3510,3510,3510,0
20241007,153200,1646399855,3510,3510,3510,3510,0
20241007,153100,1646399855,3510,3510,3510,3510,0
20241007,153000,1646399855,3510,3510,3510,3510,1885
20241007,152900,1639783505,3495,3495,3495,3495,0
20241007,152800,1639783505,3495,3495,3495,3495,0
20241007,152700,1639783505,3495,3495,3495,3495,0
20241007,152600,1639783505,3495,3495,3495,3495,0
20241007,152500,1639783505,3495,3495,3495,3495,0
20241007,152400,1639783505,3495,3495,3495,3495,0
20241007,152300,1639783505,3495,3495,3495,3495,0
20241007,152200,1639783505,3495,3495,3495,3495,0
20241007,152100,1639783505,3495,3495,3495,3495,0
20241007,152000,1639783505,3495,3495,3495,3495,0
20241007,151900,1639783505,3495,3505,3505,3495,341
20241007,151800,1638590090,3500,3500,3500,3500,169
20241007,151700,1637998590,3505,3500,3505,3500,338
20241007,151600,1636813910,3500,3495,3500,3495,139
20241007,151500,1636327920,3490,3490,3490,3490,156
20241007,151400,1635783480,3495,3495,3495,3495,9
20241007,151300,1635752025,3495,3480,3495,3480,53
20241007,151200,1635567550,3480,3480,3480,3480,0
20241007,151100,1635567550,3480,3490,3490,3480,52
20241007,151000,1635386570,3490,3485,3490,3480,109
20241007,150900,1635006980,3475,3485,3485,3475,311
20241007,150800,1633924135,3485,3485,3485,3485,3
20241007,150700,1633913680,3490,3490,3490,3490,16
20241007,150600,1633857840,3490,3490,3490,3490,1
20241007,150500,1633854350,3490,3480,3490,3480,24
20241007,150400,1633770690,3480,3490,3490,3480,181
20241007,150300,1633139010,3475,3475,3475,3475,0
20241007,150200,1633139010,3475,3470,3475,3470,129
20241007,150100,1632690985,3475,3475,3475,3475,1
20241007,150000,1632687510,3475,3455,3475,3455,2376
20241007,145900,1624449025,3450,3460,3460,3450,501
20241007,145800,1622717320,3460,3460,3470,3460,760
20241007,145700,1620086945,3460,3470,3475,3460,1104
20241007,145600,1616264145,3470,3470,3470,3470,95
20241007,145500,1615934495,3475,3475,3475,3475,5
20241007,145400,1615917120,3475,3475,3475,3475,0
20241007,145300,1615917120,3475,3475,3475,3475,0
20241007,145200,1615917120,3475,3475,3475,3475,1
20241007,145100,1615913645,3470,3470,3470,3470,0
20241007,145000,1615913645,3470,3475,3475,3470,400
20241007,144900,1614525630,3480,3480,3480,3480,0
20241007,144800,1614525630,3480,3480,3480,3480,29
20241007,144700,1614424710,3485,3485,3485,3485,0
20241007,144600,1614424710,3485,3475,3485,3475,501
20241007,144500,1612683725,3495,3480,3495,3470,688
20241007,144400,1610290255,3480,3480,3480,3480,1
20241007,144300,1610286775,3490,3490,3490,3490,0
20241007,144200,1610286775,3490,3490,3490,3490,0
20241007,144100,1610286775,3490,3490,3490,3490,1
20241007,144000,1610283285,3495,3500,3510,3490,8658
20241007,143900,1579905455,3495,3485,3495,3485,130
20241007,143800,1579451805,3480,3475,3480,3475,158
20241007,143700,1578902465,3475,3475,3475,3475,0
20241007,143600,1578902465,3475,3475,3475,3475,0
20241007,143500,1578902465,3475,3475,3475,3475,140
20241007,143400,1578415965,3475,3475,3475,3475,0
20241007,143300,1578415965,3475,3475,3475,3475,0
20241007,143200,1578415965,3475,3475,3475,3475,0
20241007,143100,1578415965,3475,3475,3475,3475,0
20241007,143000,1578415965,3475,3475,3475,3475,0
20241007,142900,1578415965,3475,3475,3475,3475,0
20241007,142800,1578415965,3475,3475,3475,3475,5
20241007,142700,1578398590,3470,3470,3470,3470,0
20241007,142600,1578398590,3470,3470,3470,3470,23
20241007,142500,1578318780,3470,3470,3470,3470,50
20241007,142400,1578145280,3470,3470,3470,3470,0
20241007,142300,1578145280,3470,3475,3475,3470,78
20241007,142200,1577874610,3470,3470,3470,3470,0
20241007,142100,1577874610,3470,3470,3470,3470,25
20241007,142000,1577787860,3470,3485,3485,3470,2
20241007,141900,1577780905,3485,3475,3485,3475,2
20241007,141800,1577773945,3480,3480,3480,3480,564
20241007,141700,1575811225,3470,3470,3470,3470,2
20241007,141600,1575804285,3470,3470,3470,3470,0
20241007,141500,1575804285,3470,3470,3470,3470,3
20241007,141400,1575793875,3470,3460,3470,3460,1020
20241007,141300,1572254635,3460,3460,3460,3460,0
20241007,141200,1572254635,3460,3465,3465,3460,1459
20241007,141100,1567206370,3470,3470,3470,3470,327
20241007,141000,1566071680,3485,3485,3485,3485,0
20241007,140900,1566071680,3485,3485,3485,3485,0
20241007,140800,1566071680,3485,3485,3485,3485,0
20241007,140700,1566071680,3485,3485,3485,3485,6
20241007,140600,1566050770,3470,3485,3485,3470,25
20241007,140500,1565963675,3470,3470,3470,3470,0
20241007,140400,1565963675,3470,3470,3470,3470,0
20241007,140300,1565963675,3470,3475,3475,3470,697
20241007,140200,1563544570,3485,3485,3485,3485,0
20241007,140100,1563544570,3485,3475,3485,3475,3
20241007,140000,1563534135,3475,3475,3475,3475,202
20241007,135900,1562832185,3475,3475,3475,3475,0
20241007,135800,1562832185,3475,3475,3475,3475,0
20241007,135700,1562832185,3475,3475,3475,3475,11
20241007,135600,1562793960,3485,3485,3485,3485,0
20241007,135500,1562793960,3485,3485,3485,3485,0
20241007,135400,1562793960,3485,3485,3485,3470,1022
20241007,135300,1559247590,3470,3470,3470,3470,0
20241007,135200,1559247590,3470,3470,3470,3470,0
20241007,135100,1559247590,3470,3475,3475,3470,660
20241007,135000,1556954520,3475,3475,3475,3475,0
20241007,134900,1556954520,3475,3475,3475,3475,80
20241007,134800,1556676520,3475,3475,3475,3475,0
20241007,134700,1556676520,3475,3475,3475,3475,0
20241007,134600,1556676520,3475,3475,3475,3475,314
20241007,134500,1555585370,3465,3475,3475,3465,336
20241007,134400,1554418605,3475,3490,3490,3475,1004
20241007,134300,1550921075,3490,3490,3490,3490,0
20241007,134200,1550921075,3490,3490,3490,3490,0
20241007,134100,1550921075,3490,3490,3490,3490,0
20241007,134000,1550921075,3490,3490,3490,3490,180
20241007,133900,1550292875,3490,3490,3490,3490,500
20241007,133800,1548547875,3490,3490,3490,3490,1
20241007,133700,1548544385,3490,3510,3510,3490,6030
20241007,133600,1527459475,3510,3510,3510,3510,800
20241007,133500,1524651475,3500,3500,3500,3500,50
20241007,133400,1524476475,3500,3500,3500,3500,0
20241007,133300,1524476475,3500,3500,3500,3500,439
20241007,133200,1522939975,3505,3505,3505,3505,151
20241007,133100,1522410720,3500,3500,3500,3500,0
20241007,133000,1522410720,3500,3500,3500,3500,20
20241007,132900,1522340720,3505,3500,3505,3500,1261
20241007,132800,1517927215,3495,3495,3495,3495,82
20241007,132700,1517640625,3500,3505,3505,3500,24
20241007,132600,1517556555,3505,3505,3510,3495,1169
20241007,132500,1513463775,3500,3510,3510,3500,5272
20241007,132400,1494982230,3525,3520,3525,3520,122
20241007,132300,1494552780,3520,3500,3520,3500,855
20241007,132200,1491544295,3500,3500,3500,3500,92
20241007,132100,1491222295,3495,3495,3495,3495,9
20241007,132000,1491190840,3510,3500,3510,3495,398
20241007,131900,1489799795,3510,3495,3510,3495,266
20241007,131800,1488870015,3500,3490,3500,3490,66
20241007,131700,1488639035,3495,3475,3500,3475,707
20241007,131600,1486176285,3475,3475,3475,3475,0
20241007,131500,1486176285,3475,3475,3475,3475,0
20241007,131400,1486176285,3475,3475,3475,3475,50
20241007,131300,1486002535,3475,3480,3480,3475,51
20241007,131200,1485825060,3480,3480,3480,3480,0
20241007,131100,1485825060,3480,3480,3480,3480,5
20241007,131000,1485807660,3470,3480,3485,3470,111
20241007,130900,1485422355,3485,3475,3485,3475,6
20241007,130800,1485401485,3480,3470,3480,3470,3
20241007,130700,1485391055,3470,3455,3480,3455,5357
20241007,130600,1466839160,3455,3455,3455,3455,5
20241007,130500,1466821885,3460,3460,3460,3460,438
20241007,130400,1465306405,3460,3460,3460,3460,499
20241007,130300,1463579865,3460,3460,3460,3460,1
20241007,130200,1463576405,3465,3480,3480,3465,4243
20241007,130100,1448866185,3480,3480,3480,3480,0
20241007,130000,1448866185,3480,3480,3480,3480,20
20241007,125900,1448796585,3485,3485,3485,3485,215
20241007,125800,1448047310,3485,3490,3490,3480,181
20241007,125700,1447416565,3500,3490,3500,3490,7
20241007,125600,1447392090,3490,3495,3500,3485,1009
20241007,125500,1443865925,3495,3475,3495,3475,397
20241007,125400,1442483975,3480,3470,3480,3470,999
20241007,125300,1439015655,3470,3455,3470,3455,435
20241007,125200,1437512705,3470,3475,3475,3460,3393
20241007,125100,1425759645,3470,3480,3480,3470,191
20241007,125000,1425096235,3480,3480,3480,3480,0
20241007,124900,1425096235,3480,3485,3485,3465,4688
20241007,124800,1408824510,3490,3495,3495,3490,1008
20241007,124700,1405305335,3495,3495,3495,3495,500
20241007,124600,1403557835,3495,3495,3495,3495,90
20241007,124500,1403243285,3500,3500,3500,3500,0
20241007,124400,1403243285,3500,3495,3500,3495,28
20241007,124300,1403145325,3500,3500,3500,3500,0
20241007,124200,1403145325,3500,3500,3500,3500,0
20241007,124100,1403145325,3500,3495,3500,3495,470
20241007,124000,1401501675,3495,3500,3500,3495,91
20241007,123900,1401183375,3500,3500,3500,3500,0
20241007,123800,1401183375,3500,3500,3500,3500,64
20241007,123700,1400959375,3505,3500,3505,3500,110
20241007,123600,1400573875,3500,3500,3500,3495,210
20241007,123500,1399838980,3500,3505,3505,3500,1171
20241007,123400,1395738900,3505,3505,3505,3505,13
20241007,123300,1395693335,3505,3505,3505,3505,0
20241007,123200,1395693335,3505,3505,3505,3505,5
20241007,123100,1395675810,3505,3505,3505,3505,130
20241007,123000,1395220160,3505,3510,3510,3500,1992
20241007,122900,1388242115,3510,3520,3520,3510,555
20241007,122800,1386292065,3520,3525,3525,3510,919
20241007,122700,1383061465,3525,3525,3525,3515,1709
20241007,122600,1377046840,3525,3525,3530,3525,210
20241007,122500,1376306525,3530,3545,3545,3530,7325
20241007,122400,1350412970,3545,3550,3550,3545,29
20241007,122300,1350310025,3550,3550,3550,3550,307
20241007,122200,1349220175,3550,3550,3550,3550,295
20241007,122100,1348172925,3550,3550,3550,3550,46
20241007,122000,1348009625,3555,3555,3555,3555,5
20241007,121900,1347991850,3555,3555,3555,3555,106
20241007,121800,1347615020,3555,3555,3555,3555,619
20241007,121700,1345414475,3560,3560,3560,3560,100
20241007,121600,1345058475,3555,3560,3560,3555,162
20241007,121500,1344482135,3560,3560,3565,3560,21
20241007,121400,1344407370,3560,3560,3560,3560,3
20241007,121300,1344396690,3565,3565,3565,3565,10
20241007,121200,1344361040,3565,3565,3565,3565,4
20241007,121100,1344346780,3570,3575,3575,3565,529
20241007,121000,1342460860,3565,3580,3585,3565,1172
20241007,120900,1338272890,3560,3560,3560,3560,0
20241007,120800,1338272890,3560,3555,3575,3555,667
20241007,120700,1335897760,3555,3555,3555,3555,198
20241007,120600,1335193870,3560,3555,3560,3555,302
20241007,120500,1334118770,3550,3550,3550,3550,13
20241007,120400,1334072620,3555,3555,3555,3555,70
20241007,120300,1333823770,3555,3555,3555,3555,156
20241007,120200,1333269190,3555,3545,3555,3545,239
20241007,120100,1332420665,3540,3540,3540,3540,50
20241007,120000,1332243665,3545,3545,3545,3545,2
20241007,115900,1332236575,3545,3545,3545,3545,300
20241007,115800,1331173075,3545,3545,3545,3545,10
20241007,115700,1331137625,3545,3555,3555,3535,2812
20241007,115600,1321177170,3560,3560,3560,3560,50
20241007,115500,1320999170,3560,3560,3560,3560,0
20241007,115400,1320999170,3560,3580,3580,3555,117
20241007,115300,1320582835,3560,3570,3570,3550,1724
20241007,115200,1314452320,3565,3575,3575,3565,118
20241007,115100,1314031485,3560,3555,3575,3555,291
20241007,115000,1312993855,3550,3550,3550,3550,300
20241007,114900,1311928855,3550,3550,3560,3550,284
20241007,114800,1310920120,3550,3550,3550,3545,119
20241007,114700,1310497925,3550,3560,3560,3550,1278
20241007,114600,1305956225,3565,3575,3580,3560,567
20241007,114500,1303931185,3575,3575,3575,3575,371
20241007,114400,1302604860,3575,3575,3575,3575,10
20241007,114300,1302569110,3570,3570,3570,3570,154
20241007,114200,1302019330,3565,3565,3565,3565,915
20241007,114100,1298757355,3560,3560,3560,3560,16
20241007,114000,1298700395,3560,3560,3560,3560,12
20241007,113900,1298657675,3560,3565,3565,3560,511
20241007,113800,1296836810,3570,3565,3570,3565,3
20241007,113700,1296826110,3565,3565,3565,3565,0
20241007,113600,1296826110,3565,3570,3570,3565,1252
20241007,113500,1292356570,3570,3575,3575,3570,821
20241007,113400,1289425100,3575,3570,3575,3570,530
20241007,113300,1287532895,3570,3570,3570,3570,44
20241007,113200,1287375815,3570,3575,3575,3565,1113
20241007,113100,1283404350,3585,3585,3585,3575,2145
20241007,113000,1275724005,3585,3595,3595,3585,1410
20241007,112900,1270661185,3595,3595,3600,3595,449
20241007,112800,1269046995,3585,3605,3605,3580,1426
20241007,112700,1263932670,3565,3565,3565,3550,6435
20241007,112600,1241056510,3570,3605,3605,3570,15689
20241007,112500,1184626725,3610,3605,3610,3605,872
20241007,112400,1181481020,3605,3630,3630,3605,5554
20241007,112300,1161426685,3640,3640,3640,3640,2100
20241007,112200,1153782685,3640,3625,3645,3625,1335
20241007,112100,1148923295,3615,3630,3650,3615,1594
20241007,112000,1143147855,3630,3640,3640,3630,590
20241007,111900,1141002240,3635,3670,3670,3635,5348
20241007,111800,1121473570,3670,3710,3710,3620,7326
20241007,111700,1094730310,3685,3650,3720,3620,9071
20241007,111600,1061498475,3650,3685,3685,3650,2983
20241007,111500,1050555010,3685,3655,3690,3650,2952
20241007,111400,1039691050,3655,3645,3655,3630,1006
20241007,111300,1036027475,3645,3665,3680,3635,9148
20241007,111200,1002671390,3670,3630,3705,3615,16547
20241007,111100,942062675,3630,3585,3630,3585,9243
20241007,111000,908735195,3585,3600,3615,3580,6097
20241007,110900,886793180,3555,3600,3615,3555,2145
20241007,110800,879092345,3595,3530,3610,3530,9728
20241007,110700,844232555,3545,3530,3545,3520,2299
20241007,110600,836114330,3530,3545,3550,3530,6713
20241007,110500,812357380,3545,3545,3565,3540,6154
20241007,110400,790523265,3545,3545,3585,3535,10403
20241007,110300,753617315,3555,3595,3595,3510,18569
20241007,110200,687640635,3595,3580,3615,3540,18327
20241007,110100,622045835,3560,3795,3825,3560,64730
20241007,110000,381701860,3725,3725,3725,3725,0
20241007,105900,381701860,3725,3585,3725,3575,14400
20241007,105800,329497710,3590,3540,3590,3505,20190
20241007,105700,257468775,3540,3505,3575,3505,5323
20241007,105600,238569390,3515,3515,3515,3515,7
20241007,105500,238544785,3550,3515,3550,3515,1006
20241007,105400,234977775,3545,3505,3545,3505,1003
20241007,105300,231441185,3500,3475,3500,3475,1198
20241007,105200,227257135,3475,3470,3475,3470,149
20241007,105100,226739365,3470,3465,3470,3465,20
20241007,105000,226669970,3465,3445,3465,3440,3217
20241007,104900,215587375,3445,3445,3445,3445,106
20241007,104800,215222205,3445,3440,3450,3440,123
20241007,104700,214797895,3440,3450,3450,3435,1318
20241007,104600,210263600,3455,3455,3455,3455,0
20241007,104500,210263600,3455,3455,3455,3455,8
20241007,104400,210235960,3460,3460,3460,3460,0
20241007,104300,210235960,3460,3460,3460,3460,0
20241007,104200,210235960,3460,3460,3460,3455,16
20241007,104100,210180620,3470,3470,3470,3460,961
20241007,104000,206854600,3475,3475,3475,3475,2
20241007,103900,206847650,3475,3475,3475,3475,1
20241007,103800,206844175,3475,3475,3480,3475,12
20241007,103700,206802440,3470,3470,3470,3470,146
20241007,103600,206295820,3475,3475,3475,3475,84
20241007,103500,206003920,3480,3480,3480,3480,0
20241007,103400,206003920,3480,3480,3480,3480,0
20241007,103300,206003920,3480,3480,3480,3480,10
20241007,103200,205969120,3475,3470,3475,3470,15
20241007,103100,205917020,3470,3465,3470,3465,1245
20241007,103000,201596880,3465,3475,3475,3460,1036
20241007,102900,198008880,3455,3480,3480,3455,2884
20241007,102800,188000350,3485,3490,3490,3485,9
20241007,102700,187968945,3485,3480,3490,3480,1482
20241007,102600,182804725,3480,3480,3480,3475,1002
20241007,102500,179317770,3480,3490,3490,3480,2462
20241007,102400,170742580,3495,3500,3500,3495,954
20241007,102300,167407360,3500,3500,3500,3500,186
20241007,102200,166756360,3505,3515,3515,3500,1010
20241007,102100,163218440,3515,3525,3525,3515,1232
20241007,102000,158887950,3535,3550,3550,3535,2528
20241007,101900,149948055,3550,3570,3595,3550,2772
20241007,101800,140052200,3580,3570,3590,3555,6340
20241007,101700,117430055,3585,3515,3600,3515,7310
20241007,101600,91388330,3520,3510,3525,3495,10064
20241007,101500,56141015,3515,3515,3515,3515,20
20241007,101400,56070715,3515,3515,3515,3515,15
20241007,101300,56017990,3515,3515,3515,3510,8
20241007,101200,55989880,3505,3510,3515,3505,9
20241007,101100,55958295,3515,3485,3515,3485,804
20241007,101000,53141900,3495,3445,3495,3445,2064
20241007,100900,45976045,3435,3435,3435,3435,0
20241007,100800,45976045,3435,3455,3455,3435,977
20241007,100700,42600670,3460,3460,3460,3460,1
20241007,100600,42597210,3460,3460,3460,3460,7
20241007,100500,42572990,3460,3460,3460,3460,0
20241007,100400,42572990,3460,3460,3460,3460,10
20241007,100300,42538390,3460,3460,3460,3460,0
20241007,100200,42538390,3460,3460,3460,3460,0
20241007,100100,42538390,3460,3460,3460,3460,0
20241007,100000,42538390,3460,3460,3460,3460,0
20241007,095900,42538390,3460,3455,3460,3455,126
20241007,095800,42102780,3455,3445,3455,3445,2002
20241007,095700,35185890,3455,3455,3455,3455,542
20241007,095600,33313280,3455,3455,3455,3455,205
20241007,095500,32605005,3455,3445,3455,3445,257
20241007,095400,31717090,3445,3435,3445,3435,134
20241007,095300,31255470,3445,3390,3445,3390,2437
20241007,095200,22923980,3385,3390,3390,3385,83
20241007,095100,22642640,3395,3395,3395,3395,0
20241007,095000,22642640,3395,3395,3395,3395,10
20241007,094900,22608690,3395,3395,3395,3395,3
20241007,094800,22598505,3395,3395,3395,3395,1
20241007,094700,22595110,3395,3395,3395,3395,1
20241007,094600,22591715,3395,3395,3395,3385,70
20241007,094500,22354390,3395,3390,3395,3390,24
20241007,094400,22272915,3395,3395,3395,3395,0
20241007,094300,22272915,3395,3395,3395,3395,0
20241007,094200,22272915,3395,3395,3395,3395,0
20241007,094100,22272915,3395,3390,3395,3390,2
20241007,094000,22266130,3395,3385,3395,3385,2
20241007,093900,22259350,3385,3380,3385,3380,32
20241007,093800,22151140,3380,3380,3380,3380,78
20241007,093700,21887500,3385,3385,3385,3385,0
20241007,093600,21887500,3385,3385,3385,3385,0
20241007,093500,21887500,3385,3385,3385,3385,0
20241007,093400,21887500,3385,3385,3385,3385,0
20241007,093300,21887500,3385,3385,3385,3385,0
20241007,093200,21887500,3385,3375,3385,3375,8
20241007,093100,21860445,3380,3380,3385,3380,6
20241007,093000,21840155,3385,3385,3385,3375,42
20241007,092900,21698180,3375,3370,3385,3370,1247
20241007,092800,17495720,3370,3370,3370,3370,0
20241007,092700,17495720,3370,3380,3380,3360,2061
20241007,092600,10556075,3385,3385,3385,3385,1
20241007,092500,10552690,3380,3390,3395,3380,399
20241007,092400,9201040,3395,3395,3395,3395,1
20241007,092300,9197645,3390,3390,3390,3390,0
20241007,092200,9197645,3390,3390,3390,3390,0
20241007,092100,9197645,3390,3395,3395,3390,138
20241007,092000,8729615,3400,3405,3405,3400,189
20241007,091900,8086960,3400,3400,3400,3400,52
20241007,091800,7910160,3405,3405,3405,3405,0
20241007,091700,7910160,3405,3400,3405,3400,3
20241007,091600,7899950,3400,3400,3400,3400,1
20241007,091500,7896550,3400,3400,3400,3400,1
20241007,091400,7893150,3400,3400,3400,3400,50
20241007,091300,7723150,3400,3395,3400,3395,6
20241007,091200,7702765,3390,3385,3405,3385,1025
20241007,091100,4227980,3385,3385,3385,3385,45
20241007,091000,4075655,3380,3380,3380,3380,58
20241007,090900,3879615,3385,3385,3385,3385,4
20241007,090800,3866075,3380,3390,3390,3380,391
20241007,090700,2542555,3410,3410,3410,3410,40
20241007,090600,2406155,3405,3405,3405,3405,0
20241007,090500,2406155,3405,3405,3405,3405,442
20241007,090400,901145,3410,3410,3410,3410,134
20241007,090300,444205,3405,3405,3405,3405,2
20241007,090200,437395,3395,3395,3395,3395,2
20241007,090100,430605,3415,3415,3415,3415,3
20241007,090000,420360,3390,3390,3390,3390,124
Reference in New Issue Copy Permalink