ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/040300/min/candle-20241007.csv

634 lines
31 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
20241007,193100,3476279285,3450,3450,3450,3450,12736
20241007,193000,3476279285,3450,3450,3450,3450,0
20241007,192900,3476279285,3450,3450,3450,3450,0
20241007,192800,3476279285,3450,3450,3450,3450,0
20241007,192700,3476279285,3450,3450,3450,3450,0
20241007,192600,3476279285,3450,3450,3450,3450,0
20241007,192500,3476279285,3450,3450,3450,3450,0
20241007,192400,3476279285,3450,3450,3450,3450,0
20241007,192300,3476279285,3450,3450,3450,3450,0
20241007,192200,3476279285,3450,3450,3450,3450,0
20241007,192100,3476279285,3450,3450,3450,3450,0
20241007,192000,3476279285,3450,3450,3450,3450,0
20241007,191900,3476279285,3450,3450,3450,3450,0
20241007,191800,3476279285,3450,3450,3450,3450,0
20241007,191700,3476279285,3450,3450,3450,3450,0
20241007,191600,3476279285,3450,3450,3450,3450,0
20241007,191500,3476279285,3450,3450,3450,3450,0
20241007,191400,3476279285,3450,3450,3450,3450,0
20241007,191300,3476279285,3450,3450,3450,3450,0
20241007,191200,3476279285,3450,3450,3450,3450,0
20241007,191100,3476279285,3450,3450,3450,3450,0
20241007,191000,3476279285,3450,3450,3450,3450,0
20241007,190900,3476279285,3450,3450,3450,3450,0
20241007,190800,3476279285,3450,3450,3450,3450,0
20241007,190700,3476279285,3450,3450,3450,3450,0
20241007,190600,3476279285,3450,3450,3450,3450,0
20241007,190500,3476279285,3450,3450,3450,3450,0
20241007,190400,3476279285,3450,3450,3450,3450,0
20241007,190300,3476279285,3450,3450,3450,3450,0
20241007,190200,3476279285,3450,3450,3450,3450,0
20241007,190100,3476279285,3450,3450,3450,3450,12736
20241007,190000,3476279285,3450,3450,3450,3450,0
20241007,185900,3476279285,3450,3450,3450,3450,0
20241007,185800,3476279285,3450,3450,3450,3450,0
20241007,185700,3476279285,3450,3450,3450,3450,0
20241007,185600,3476279285,3450,3450,3450,3450,0
20241007,185500,3476279285,3450,3450,3450,3450,0
20241007,185400,3476279285,3450,3450,3450,3450,0
20241007,185300,3476279285,3450,3450,3450,3450,0
20241007,185200,3476279285,3450,3450,3450,3450,0
20241007,185100,3476279285,3450,3450,3450,3450,0
20241007,185000,3476279285,3450,3450,3450,3450,0
20241007,184900,3476279285,3450,3450,3450,3450,0
20241007,184800,3476279285,3450,3450,3450,3450,0
20241007,184700,3476279285,3450,3450,3450,3450,0
20241007,184600,3476279285,3450,3450,3450,3450,0
20241007,184500,3476279285,3450,3450,3450,3450,0
20241007,184400,3476279285,3450,3450,3450,3450,0
20241007,184300,3476279285,3450,3450,3450,3450,0
20241007,184200,3476279285,3450,3450,3450,3450,0
20241007,184100,3476279285,3450,3450,3450,3450,0
20241007,184000,3476279285,3450,3450,3450,3450,0
20241007,183900,3476279285,3450,3450,3450,3450,0
20241007,183800,3476279285,3450,3450,3450,3450,0
20241007,183700,3476279285,3450,3450,3450,3450,0
20241007,183600,3476279285,3450,3450,3450,3450,0
20241007,183500,3476279285,3450,3450,3450,3450,0
20241007,183400,3476279285,3450,3450,3450,3450,0
20241007,183300,3476279285,3450,3450,3450,3450,0
20241007,183200,3476279285,3450,3450,3450,3450,0
20241007,183100,3476279285,3450,3450,3450,3450,12736
20241007,183000,3476279285,3450,3450,3450,3450,0
20241007,182900,3476279285,3450,3450,3450,3450,0
20241007,182800,3476279285,3450,3450,3450,3450,0
20241007,182700,3476279285,3450,3450,3450,3450,0
20241007,182600,3476279285,3450,3450,3450,3450,0
20241007,182500,3476279285,3450,3450,3450,3450,0
20241007,182400,3476279285,3450,3450,3450,3450,0
20241007,182300,3476279285,3450,3450,3450,3450,0
20241007,182200,3476279285,3450,3450,3450,3450,0
20241007,182100,3476279285,3450,3450,3450,3450,0
20241007,182000,3476279285,3450,3450,3450,3450,0
20241007,181900,3476279285,3450,3450,3450,3450,0
20241007,181800,3476279285,3450,3450,3450,3450,0
20241007,181700,3476279285,3450,3450,3450,3450,0
20241007,181600,3476279285,3450,3450,3450,3450,0
20241007,181500,3476279285,3450,3450,3450,3450,0
20241007,181400,3476279285,3450,3450,3450,3450,0
20241007,181300,3476279285,3450,3450,3450,3450,0
20241007,181200,3476279285,3450,3450,3450,3450,0
20241007,181100,3476279285,3450,3450,3450,3450,0
20241007,181000,3476279285,3450,3450,3450,3450,0
20241007,180900,3476279285,3450,3450,3450,3450,0
20241007,180800,3476279285,3450,3450,3450,3450,0
20241007,180700,3476279285,3450,3450,3450,3450,0
20241007,180600,3476279285,3450,3450,3450,3450,0
20241007,180500,3476279285,3450,3450,3450,3450,0
20241007,180400,3476279285,3450,3450,3450,3450,0
20241007,180300,3476279285,3450,3450,3450,3450,0
20241007,180200,3476279285,3450,3450,3450,3450,0
20241007,180100,3476279285,3450,3450,3450,3450,12736
20241007,180000,3476279285,3450,3450,3450,3450,0
20241007,175900,3476279285,3450,3450,3450,3450,0
20241007,175800,3476279285,3450,3450,3450,3450,0
20241007,175700,3476279285,3450,3450,3450,3450,0
20241007,175600,3476279285,3450,3450,3450,3450,0
20241007,175500,3476279285,3450,3450,3450,3450,0
20241007,175400,3476279285,3450,3450,3450,3450,0
20241007,175300,3476279285,3450,3450,3450,3450,0
20241007,175200,3476279285,3450,3450,3450,3450,0
20241007,175100,3476279285,3450,3450,3450,3450,0
20241007,175000,3476279285,3450,3450,3450,3450,0
20241007,174900,3476279285,3450,3450,3450,3450,0
20241007,174800,3476279285,3450,3450,3450,3450,0
20241007,174700,3476279285,3450,3450,3450,3450,0
20241007,174600,3476279285,3450,3450,3450,3450,0
20241007,174500,3476279285,3450,3450,3450,3450,0
20241007,174400,3476279285,3450,3450,3450,3450,0
20241007,174300,3476279285,3450,3450,3450,3450,0
20241007,174200,3476279285,3450,3450,3450,3450,0
20241007,174100,3476279285,3450,3450,3450,3450,0
20241007,174000,3476279285,3450,3450,3450,3450,0
20241007,173900,3476279285,3450,3450,3450,3450,0
20241007,173800,3476279285,3450,3450,3450,3450,0
20241007,173700,3476279285,3450,3450,3450,3450,0
20241007,173600,3476279285,3450,3450,3450,3450,0
20241007,173500,3476279285,3450,3450,3450,3450,0
20241007,173400,3476279285,3450,3450,3450,3450,0
20241007,173300,3476279285,3450,3450,3450,3450,0
20241007,173200,3476279285,3450,3450,3450,3450,0
20241007,173100,3476279285,3450,3450,3450,3450,12736
20241007,173000,3476279285,3450,3450,3450,3450,0
20241007,172900,3476279285,3450,3450,3450,3450,0
20241007,172800,3476279285,3450,3450,3450,3450,0
20241007,172700,3476279285,3450,3450,3450,3450,0
20241007,172600,3476279285,3450,3450,3450,3450,0
20241007,172500,3476279285,3450,3450,3450,3450,0
20241007,172400,3476279285,3450,3450,3450,3450,0
20241007,172300,3476279285,3450,3450,3450,3450,0
20241007,172200,3476279285,3450,3450,3450,3450,0
20241007,172100,3476279285,3450,3450,3450,3450,0
20241007,172000,3476279285,3450,3450,3450,3450,0
20241007,171900,3476279285,3450,3450,3450,3450,0
20241007,171800,3476279285,3450,3450,3450,3450,0
20241007,171700,3476279285,3450,3450,3450,3450,0
20241007,171600,3476279285,3450,3450,3450,3450,0
20241007,171500,3476279285,3450,3450,3450,3450,0
20241007,171400,3476279285,3450,3450,3450,3450,0
20241007,171300,3476279285,3450,3450,3450,3450,0
20241007,171200,3476279285,3450,3450,3450,3450,0
20241007,171100,3476279285,3450,3450,3450,3450,0
20241007,171000,3476279285,3450,3450,3450,3450,0
20241007,170900,3476279285,3450,3450,3450,3450,0
20241007,170800,3476279285,3450,3450,3450,3450,0
20241007,170700,3476279285,3450,3450,3450,3450,0
20241007,170600,3476279285,3450,3450,3450,3450,0
20241007,170500,3476279285,3450,3450,3450,3450,0
20241007,170400,3476279285,3450,3450,3450,3450,0
20241007,170300,3476279285,3450,3450,3450,3450,0
20241007,170200,3476279285,3450,3450,3450,3450,0
20241007,170100,3476279285,3450,3450,3450,3450,12736
20241007,170000,3476279285,3450,3450,3450,3450,0
20241007,165900,3476279285,3450,3450,3450,3450,0
20241007,165800,3476279285,3450,3450,3450,3450,0
20241007,165700,3476279285,3450,3450,3450,3450,0
20241007,165600,3476279285,3450,3450,3450,3450,0
20241007,165500,3476279285,3450,3450,3450,3450,0
20241007,165400,3476279285,3450,3450,3450,3450,0
20241007,165300,3476279285,3450,3450,3450,3450,0
20241007,165200,3476279285,3450,3450,3450,3450,0
20241007,165100,3476279285,3450,3450,3450,3450,0
20241007,165000,3476279285,3450,3450,3450,3450,0
20241007,164900,3476279285,3450,3450,3450,3450,0
20241007,164800,3476279285,3450,3450,3450,3450,0
20241007,164700,3476279285,3450,3450,3450,3450,0
20241007,164600,3476279285,3450,3450,3450,3450,0
20241007,164500,3476279285,3450,3450,3450,3450,0
20241007,164400,3476279285,3450,3450,3450,3450,0
20241007,164300,3476279285,3450,3450,3450,3450,0
20241007,164200,3476279285,3450,3450,3450,3450,0
20241007,164100,3476279285,3450,3450,3450,3450,0
20241007,164000,3476279285,3450,3450,3450,3450,0
20241007,163900,3476279285,3450,3450,3450,3450,0
20241007,163800,3476279285,3450,3450,3450,3450,0
20241007,163700,3476279285,3450,3450,3450,3450,0
20241007,163600,3476279285,3450,3450,3450,3450,0
20241007,163500,3476279285,3450,3450,3450,3450,0
20241007,163400,3476279285,3450,3450,3450,3450,0
20241007,163300,3476279285,3450,3450,3450,3450,0
20241007,163200,3476279285,3450,3450,3450,3450,0
20241007,163100,3476279285,3450,3450,3450,3450,12736
20241007,163000,3476279285,3450,3450,3450,3450,0
20241007,162900,3476279285,3450,3450,3450,3450,0
20241007,162800,3476279285,3450,3450,3450,3450,0
20241007,162700,3476279285,3450,3450,3450,3450,0
20241007,162600,3476279285,3450,3450,3450,3450,0
20241007,162500,3476279285,3450,3450,3450,3450,0
20241007,162400,3476279285,3450,3450,3450,3450,0
20241007,162300,3476279285,3450,3450,3450,3450,0
20241007,162200,3476279285,3450,3450,3450,3450,0
20241007,162100,3476279285,3450,3450,3450,3450,0
20241007,162000,3476279285,3450,3450,3450,3450,0
20241007,161900,3476279285,3450,3450,3450,3450,0
20241007,161800,3476279285,3450,3450,3450,3450,0
20241007,161700,3476279285,3450,3450,3450,3450,0
20241007,161600,3476279285,3450,3450,3450,3450,0
20241007,161500,3476279285,3450,3450,3450,3450,0
20241007,161400,3476279285,3450,3450,3450,3450,0
20241007,161300,3476279285,3450,3450,3450,3450,0
20241007,161200,3476279285,3450,3450,3450,3450,0
20241007,161100,3476279285,3450,3450,3450,3450,0
20241007,161000,3476279285,3450,3450,3450,3450,0
20241007,160900,3476279285,3450,3450,3450,3450,0
20241007,160800,3476279285,3450,3450,3450,3450,0
20241007,160700,3476279285,3450,3450,3450,3450,0
20241007,160600,3476279285,3450,3450,3450,3450,0
20241007,160500,3476279285,3450,3450,3450,3450,0
20241007,160400,3476279285,3450,3450,3450,3450,0
20241007,160300,3476279285,3450,3450,3450,3450,0
20241007,160200,3476279285,3450,3450,3450,3450,0
20241007,160100,3476279285,3450,3450,3450,3450,12736
20241007,160000,3476279285,3450,3450,3450,3450,0
20241007,155900,3476279285,3450,3450,3450,3450,0
20241007,155800,3476279285,3450,3450,3450,3450,0
20241007,155700,3476279285,3450,3450,3450,3450,0
20241007,155600,3476279285,3450,3450,3450,3450,0
20241007,155500,3476279285,3450,3450,3450,3450,0
20241007,155400,3476279285,3450,3450,3450,3450,0
20241007,155300,3476279285,3450,3450,3450,3450,0
20241007,155200,3476279285,3450,3450,3450,3450,0
20241007,155100,3476279285,3450,3450,3450,3450,0
20241007,155000,3476279285,3450,3450,3450,3450,0
20241007,154900,3476279285,3450,3450,3450,3450,0
20241007,154800,3476279285,3450,3450,3450,3450,0
20241007,154700,3476279285,3450,3450,3450,3450,0
20241007,154600,3476279285,3450,3450,3450,3450,0
20241007,154500,3476279285,3450,3450,3450,3450,0
20241007,154400,3476279285,3450,3450,3450,3450,0
20241007,154300,3476279285,3450,3450,3450,3450,0
20241007,154200,3476279285,3450,3450,3450,3450,0
20241007,154100,3476279285,3450,3450,3450,3450,0
20241007,154000,3476279285,3450,3450,3450,3450,0
20241007,153900,3476279285,3450,3450,3450,3450,0
20241007,153800,3476279285,3450,3450,3450,3450,0
20241007,153700,3476279285,3450,3450,3450,3450,0
20241007,153600,3476279285,3450,3450,3450,3450,0
20241007,153500,3476279285,3450,3450,3450,3450,0
20241007,153400,3476279285,3450,3450,3450,3450,0
20241007,153300,3476279285,3450,3450,3450,3450,0
20241007,153200,3476279285,3450,3450,3450,3450,0
20241007,153100,3476279285,3450,3450,3450,3450,12736
20241007,153000,3476279285,3450,3450,3450,3450,12736
20241007,152900,3432340085,3450,3450,3450,3450,0
20241007,152800,3432340085,3450,3450,3450,3450,0
20241007,152700,3432340085,3450,3450,3450,3450,0
20241007,152600,3432340085,3450,3450,3450,3450,0
20241007,152500,3432340085,3450,3450,3450,3450,0
20241007,152400,3432340085,3450,3450,3450,3450,0
20241007,152300,3432340085,3450,3450,3450,3450,0
20241007,152200,3432340085,3450,3450,3450,3450,0
20241007,152100,3432340085,3450,3450,3450,3450,0
20241007,152000,3432340085,3450,3450,3450,3450,0
20241007,151900,3432340085,3450,3445,3455,3440,1623
20241007,151800,3426743350,3445,3450,3450,3440,1201
20241007,151700,3422606895,3445,3445,3450,3445,1500
20241007,151600,3417439320,3445,3445,3445,3445,30
20241007,151500,3417335970,3445,3445,3445,3445,24
20241007,151400,3417253290,3445,3445,3450,3445,1341
20241007,151300,3412627820,3445,3435,3445,3435,694
20241007,151200,3410243915,3440,3445,3445,3440,4520
20241007,151100,3394685815,3450,3450,3450,3450,229
20241007,151000,3393895765,3450,3450,3450,3450,10
20241007,150900,3393861265,3450,3450,3450,3450,427
20241007,150800,3392388115,3450,3455,3455,3450,147
20241007,150700,3391880945,3455,3450,3455,3445,331
20241007,150600,3390737635,3445,3455,3455,3445,136
20241007,150500,3390268705,3455,3455,3455,3435,4270
20241007,150400,3375567205,3460,3455,3460,3455,563
20241007,150300,3373622035,3460,3460,3460,3460,28
20241007,150200,3373525155,3465,3450,3465,3440,3381
20241007,150100,3361878155,3450,3450,3450,3450,2010
20241007,150000,3354943655,3450,3450,3450,3450,1
20241007,145900,3354940205,3470,3470,3470,3450,2180
20241007,145800,3347408095,3455,3455,3455,3455,400
20241007,145700,3346026095,3455,3455,3455,3455,522
20241007,145600,3344222585,3470,3455,3470,3450,1109
20241007,145500,3340386795,3450,3460,3460,3450,1116
20241007,145400,3336532380,3470,3465,3470,3460,2627
20241007,145300,3327437925,3450,3450,3450,3450,0
20241007,145200,3327437925,3450,3455,3455,3450,866
20241007,145100,3324448815,3455,3460,3460,3455,500
20241007,145000,3322721305,3455,3455,3455,3455,280
20241007,144900,3321753905,3460,3460,3460,3460,652
20241007,144800,3319497985,3475,3475,3475,3475,0
20241007,144700,3319497985,3475,3475,3475,3475,14
20241007,144600,3319449335,3475,3465,3475,3455,2708
20241007,144500,3310086710,3485,3485,3485,3485,100
20241007,144400,3309738210,3485,3485,3485,3485,1
20241007,144300,3309734725,3465,3475,3475,3465,2470
20241007,144200,3301169950,3475,3475,3475,3475,0
20241007,144100,3301169950,3475,3485,3485,3475,2
20241007,144000,3301162990,3485,3485,3485,3485,0
20241007,143900,3301162990,3485,3485,3485,3485,2
20241007,143800,3301156020,3485,3485,3485,3485,2
20241007,143700,3301149050,3475,3475,3475,3475,70
20241007,143600,3300905800,3475,3475,3475,3475,1370
20241007,143500,3296145050,3475,3475,3475,3475,1974
20241007,143400,3289285400,3475,3480,3480,3475,447
20241007,143300,3287732005,3485,3475,3485,3475,358
20241007,143200,3286486955,3480,3485,3485,3480,572
20241007,143100,3284496145,3485,3485,3485,3480,614
20241007,143000,3282359365,3495,3495,3495,3495,0
20241007,142900,3282359365,3495,3495,3495,3495,1
20241007,142800,3282355870,3495,3485,3495,3475,376
20241007,142700,3281048055,3495,3495,3495,3495,0
20241007,142600,3281048055,3495,3495,3495,3495,30
20241007,142500,3280943205,3495,3490,3495,3485,2651
20241007,142400,3271703800,3490,3490,3490,3490,2501
20241007,142300,3262975310,3500,3500,3500,3500,0
20241007,142200,3262975310,3500,3485,3500,3485,75
20241007,142100,3262713905,3500,3500,3505,3480,1071
20241007,142000,3258977395,3505,3505,3505,3505,513
20241007,141900,3257179330,3505,3500,3505,3500,2744
20241007,141800,3247575320,3505,3500,3505,3500,7
20241007,141700,3247550810,3490,3490,3490,3490,589
20241007,141600,3245495200,3490,3480,3490,3480,1714
20241007,141500,3239530460,3480,3485,3485,3480,456
20241007,141400,3237943575,3490,3490,3490,3490,0
20241007,141300,3237943575,3490,3485,3490,3480,503
20241007,141200,3236192430,3480,3475,3495,3475,97
20241007,141100,3235855235,3495,3475,3495,3475,194
20241007,141000,3235181045,3485,3485,3485,3485,131
20241007,140900,3234724510,3480,3480,3495,3475,741
20241007,140800,3232148080,3480,3480,3480,3480,79
20241007,140700,3231873160,3480,3485,3485,3480,301
20241007,140600,3230825225,3485,3485,3485,3485,3
20241007,140500,3230814770,3485,3490,3490,3485,629
20241007,140400,3228622060,3490,3495,3495,3490,1971
20241007,140300,3221742555,3495,3500,3500,3495,212
20241007,140200,3221001610,3495,3495,3500,3495,315
20241007,140100,3219899685,3495,3495,3495,3495,1
20241007,140000,3219896190,3500,3490,3500,3490,621
20241007,135900,3217726675,3495,3495,3495,3495,8
20241007,135800,3217698715,3495,3500,3500,3495,808
20241007,135700,3214872235,3505,3505,3505,3505,348
20241007,135600,3213652495,3505,3490,3505,3490,983
20241007,135500,3210213090,3495,3495,3500,3490,581
20241007,135400,3208183875,3500,3495,3500,3495,101
20241007,135300,3207830830,3490,3495,3495,3490,308
20241007,135200,3206755870,3495,3490,3495,3490,1455
20241007,135100,3201670835,3495,3490,3495,3480,1058
20241007,135000,3197975510,3490,3480,3490,3480,1249
20241007,134900,3193618600,3490,3480,3490,3480,25
20241007,134800,3193531410,3480,3485,3485,3480,456
20241007,134700,3191944510,3480,3480,3480,3480,317
20241007,134600,3190841350,3485,3485,3485,3485,1004
20241007,134500,3187342410,3485,3475,3485,3475,295
20241007,134400,3186316745,3475,3470,3475,3470,1063
20241007,134300,3182627695,3470,3455,3470,3455,894
20241007,134200,3179538740,3455,3460,3460,3455,3038
20241007,134100,3169036265,3460,3460,3465,3460,1419
20241007,134000,3164126120,3460,3460,3460,3460,0
20241007,133900,3164126120,3460,3460,3460,3460,53
20241007,133800,3163942740,3460,3465,3465,3460,1547
20241007,133700,3158584425,3465,3465,3465,3465,0
20241007,133600,3158584425,3465,3470,3480,3465,12188
20241007,133500,3116288235,3470,3470,3470,3470,254
20241007,133400,3115406855,3465,3470,3470,3465,734
20241007,133300,3112862855,3480,3480,3480,3475,27
20241007,133200,3112768930,3480,3475,3480,3475,897
20241007,133100,3109648965,3475,3475,3475,3475,0
20241007,133000,3109648965,3475,3475,3475,3475,678
20241007,132900,3107292915,3480,3475,3480,3460,12923
20241007,132800,3062570720,3485,3485,3485,3485,360
20241007,132700,3061316120,3485,3470,3485,3470,2950
20241007,132600,3051049600,3470,3470,3475,3455,1405
20241007,132500,3046182500,3470,3455,3470,3455,917
20241007,132400,3043000645,3475,3460,3480,3450,1111
20241007,132300,3039156515,3460,3470,3470,3450,7809
20241007,132200,3012119505,3470,3480,3480,3470,2240
20241007,132100,3004343495,3485,3475,3490,3475,1520
20241007,132000,2999060985,3475,3490,3495,3475,4449
20241007,131900,2983580330,3480,3480,3490,3475,2332
20241007,131800,2975467205,3480,3490,3495,3480,2073
20241007,131700,2968229765,3495,3505,3505,3470,13374
20241007,131600,2921611705,3520,3500,3525,3490,7802
20241007,131500,2894284930,3505,3520,3520,3495,19733
20241007,131400,2825068565,3525,3530,3545,3520,14848
20241007,131300,2772687525,3545,3545,3555,3525,7380
20241007,131200,2746594600,3540,3540,3580,3530,10688
20241007,131100,2708692415,3560,3565,3565,3530,7627
20241007,131000,2681647210,3565,3525,3570,3525,9049
20241007,130900,2649519060,3540,3540,3555,3525,5704
20241007,130800,2629348030,3525,3550,3570,3525,16846
20241007,130700,2569767675,3570,3545,3585,3530,31116
20241007,130600,2458811010,3545,3575,3615,3525,51040
20241007,130500,2277667695,3575,3580,3670,3570,77983
20241007,130400,1995555055,3580,3635,3690,3570,108969
20241007,130300,1599763730,3630,3575,3635,3525,100023
20241007,130200,1241690230,3570,3495,3580,3495,38717
20241007,130100,1104734475,3490,3495,3495,3490,555
20241007,130000,1102794920,3495,3495,3495,3495,1
20241007,125900,1102791425,3495,3495,3495,3495,643
20241007,125800,1100544140,3490,3490,3490,3490,40
20241007,125700,1100404540,3490,3490,3490,3490,0
20241007,125600,1100404540,3490,3490,3490,3490,107
20241007,125500,1100031110,3495,3490,3495,3490,437
20241007,125400,1098505225,3490,3490,3495,3490,1076
20241007,125300,1094747540,3495,3495,3495,3495,600
20241007,125200,1092650540,3490,3490,3490,3490,616
20241007,125100,1090500700,3495,3495,3495,3495,61
20241007,125000,1090287505,3495,3495,3495,3495,301
20241007,124900,1089235510,3495,3495,3495,3495,0
20241007,124800,1089235510,3495,3475,3495,3475,753
20241007,124700,1086609550,3465,3465,3465,3465,0
20241007,124600,1086609550,3465,3465,3465,3465,1
20241007,124500,1086606085,3465,3465,3465,3465,15
20241007,124400,1086554110,3465,3465,3465,3465,0
20241007,124300,1086554110,3465,3465,3465,3465,0
20241007,124200,1086554110,3465,3465,3465,3465,1674
20241007,124100,1080753700,3460,3460,3460,3460,0
20241007,124000,1080753700,3460,3460,3460,3460,1
20241007,123900,1080750240,3465,3465,3465,3465,486
20241007,123800,1079066250,3470,3470,3470,3470,482
20241007,123700,1077393710,3470,3480,3480,3470,110
20241007,123600,1077011910,3475,3475,3475,3475,500
20241007,123500,1075274410,3480,3480,3480,3480,0
20241007,123400,1075274410,3480,3480,3480,3480,29
20241007,123300,1075173490,3475,3475,3475,3475,0
20241007,123200,1075173490,3475,3475,3475,3475,0
20241007,123100,1075173490,3475,3490,3490,3475,4
20241007,123000,1075159545,3490,3490,3490,3490,0
20241007,122900,1075159545,3490,3490,3490,3490,1
20241007,122800,1075156055,3490,3490,3490,3490,0
20241007,122700,1075156055,3490,3490,3490,3490,100
20241007,122600,1074807055,3490,3490,3490,3490,860
20241007,122500,1071805655,3475,3475,3475,3475,0
20241007,122400,1071805655,3475,3475,3475,3475,39
20241007,122300,1071670130,3475,3475,3475,3475,4
20241007,122200,1071656230,3475,3475,3475,3475,0
20241007,122100,1071656230,3475,3475,3475,3475,0
20241007,122000,1071656230,3475,3475,3475,3475,13
20241007,121900,1071611055,3475,3490,3490,3475,201
20241007,121800,1070909580,3495,3495,3495,3495,0
20241007,121700,1070909580,3495,3495,3495,3495,3
20241007,121600,1070899095,3495,3470,3495,3470,2348
20241007,121500,1062716010,3480,3470,3480,3470,192
20241007,121400,1062049750,3470,3470,3470,3470,791
20241007,121300,1059304980,3470,3465,3470,3465,1187
20241007,121200,1055187590,3460,3455,3460,3455,37
20241007,121100,1055059610,3455,3460,3460,3455,375
20241007,121000,1053763440,3460,3460,3460,3460,100
20241007,120900,1053417440,3455,3455,3455,3455,19
20241007,120800,1053351795,3455,3455,3455,3455,0
20241007,120700,1053351795,3455,3455,3455,3455,0
20241007,120600,1053351795,3455,3470,3470,3455,1976
20241007,120500,1046515345,3470,3465,3470,3465,1009
20241007,120400,1043014145,3460,3465,3470,3460,2445
20241007,120300,1034548355,3470,3470,3475,3470,1923
20241007,120200,1027875510,3470,3475,3475,3470,3727
20241007,120100,1014938525,3475,3475,3475,3475,93
20241007,120000,1014615350,3470,3470,3470,3470,0
20241007,115900,1014615350,3470,3475,3475,3470,69
20241007,115800,1014375915,3475,3475,3475,3475,369
20241007,115700,1013093640,3480,3480,3480,3480,0
20241007,115600,1013093640,3480,3480,3480,3480,519
20241007,115500,1011287520,3485,3485,3485,3485,20
20241007,115400,1011217820,3485,3485,3485,3485,1
20241007,115300,1011214335,3485,3485,3485,3485,0
20241007,115200,1011214335,3485,3485,3485,3485,1
20241007,115100,1011210850,3485,3485,3485,3485,32
20241007,115000,1011099330,3485,3485,3485,3485,180
20241007,114900,1010472030,3485,3485,3485,3485,115
20241007,114800,1010071255,3485,3485,3490,3485,187
20241007,114700,1009418870,3485,3485,3485,3485,7
20241007,114600,1009394475,3495,3495,3495,3495,0
20241007,114500,1009394475,3495,3485,3495,3485,420
20241007,114400,1007930755,3485,3500,3500,3485,402
20241007,114300,1006523770,3500,3490,3500,3490,1302
20241007,114200,1001967070,3490,3490,3490,3490,70
20241007,114100,1001722770,3490,3490,3500,3490,238
20241007,114000,1000892130,3490,3490,3490,3490,0
20241007,113900,1000892130,3490,3500,3500,3490,2
20241007,113800,1000885140,3505,3505,3505,3505,0
20241007,113700,1000885140,3505,3495,3505,3495,1465
20241007,113600,995762610,3495,3495,3495,3495,288
20241007,113500,994756050,3495,3495,3495,3495,46
20241007,113400,994595280,3495,3485,3495,3485,88
20241007,113300,994288050,3485,3485,3485,3485,28
20241007,113200,994190470,3485,3505,3505,3485,84
20241007,113100,993896150,3505,3485,3505,3485,13
20241007,113000,993850605,3505,3500,3505,3485,65
20241007,112900,993623500,3500,3505,3505,3495,621
20241007,112800,991448960,3505,3500,3505,3495,288
20241007,112700,990441870,3495,3495,3495,3495,200
20241007,112600,989742870,3485,3500,3505,3485,1524
20241007,112500,984415500,3505,3505,3505,3490,43
20241007,112400,984265090,3505,3505,3505,3505,4
20241007,112300,984251070,3505,3505,3505,3500,1804
20241007,112200,977930030,3505,3485,3505,3480,1172
20241007,112100,973837615,3485,3490,3490,3485,863
20241007,112000,970828145,3490,3495,3495,3490,501
20241007,111900,969077155,3480,3495,3495,3480,705
20241007,111800,966613210,3500,3505,3505,3500,1290
20241007,111700,962098045,3505,3495,3505,3495,2409
20241007,111600,953666690,3500,3500,3505,3500,1301
20241007,111500,949113185,3500,3485,3505,3485,8310
20241007,111400,920078140,3480,3475,3480,3475,32
20241007,111300,919966785,3455,3470,3480,3450,5205
20241007,111200,901911460,3470,3470,3470,3470,140
20241007,111100,901425660,3460,3460,3460,3460,0
20241007,111000,901425660,3460,3470,3470,3460,717
20241007,110900,898944830,3460,3460,3460,3460,210
20241007,110800,898218230,3460,3460,3460,3455,2089
20241007,110700,890995290,3460,3460,3460,3460,0
20241007,110600,890995290,3460,3460,3460,3460,492
20241007,110500,889292970,3460,3465,3465,3460,884
20241007,110400,886234185,3470,3475,3475,3470,299
20241007,110300,885196630,3470,3480,3480,3470,550
20241007,110200,883285235,3480,3485,3485,3480,777
20241007,110100,880577415,3485,3485,3485,3485,0
20241007,110000,880577415,3485,3485,3485,3485,0
20241007,105900,880577415,3485,3475,3485,3475,273
20241007,105800,879628710,3485,3485,3485,3485,28
20241007,105700,879531130,3485,3480,3485,3480,2
20241007,105600,879524165,3465,3465,3465,3465,8713
20241007,105500,849333620,3465,3465,3465,3465,1870
20241007,105400,842854070,3465,3465,3465,3465,2642
20241007,105300,833699540,3465,3475,3475,3465,768
20241007,105200,831034055,3480,3460,3480,3455,1253
20241007,105100,826699210,3430,3470,3490,3430,14885
20241007,105000,775451090,3470,3485,3490,3470,2666
20241007,104900,766175025,3490,3490,3490,3490,837
20241007,104800,763253895,3490,3485,3490,3480,1080
20241007,104700,759493945,3485,3485,3485,3485,103
20241007,104600,759134990,3485,3480,3485,3480,1691
20241007,104500,753242050,3480,3485,3485,3480,2210
20241007,104400,745550880,3480,3480,3480,3480,50
20241007,104300,745376880,3480,3485,3485,3480,463
20241007,104200,743763330,3480,3480,3485,3480,227
20241007,104100,742973330,3480,3480,3480,3480,0
20241007,104000,742973330,3480,3480,3480,3480,82
20241007,103900,742687970,3480,3485,3485,3480,241
20241007,103800,741849190,3485,3480,3485,3480,394
20241007,103700,740477345,3485,3485,3485,3485,1
20241007,103600,740473860,3485,3485,3490,3485,1959
20241007,103500,733637585,3470,3485,3485,3470,45
20241007,103400,733481315,3470,3470,3470,3470,105
20241007,103300,733116965,3470,3485,3485,3470,1206
20241007,103200,728929055,3480,3480,3480,3480,2076
20241007,103100,721704575,3480,3480,3480,3480,0
20241007,103000,721704575,3480,3460,3480,3460,469
20241007,102900,720072855,3460,3470,3470,3460,1188
20241007,102800,715956530,3470,3470,3470,3465,2047
20241007,102700,708861765,3470,3480,3485,3470,5484
20241007,102600,689786775,3485,3490,3490,3485,527
20241007,102500,687949765,3490,3490,3490,3485,4815
20241007,102400,671156890,3485,3485,3485,3485,0
20241007,102300,671156890,3485,3490,3490,3485,2023
20241007,102200,664096670,3490,3490,3490,3490,14
20241007,102100,664047810,3490,3495,3495,3490,99
20241007,102000,663702030,3490,3490,3490,3490,1006
20241007,101900,660191090,3490,3490,3490,3490,1001
20241007,101800,656697600,3485,3485,3485,3485,0
20241007,101700,656697600,3485,3500,3500,3485,464
20241007,101600,655079800,3500,3490,3500,3490,3
20241007,101500,655069320,3485,3485,3485,3485,303
20241007,101400,654013365,3485,3480,3485,3480,96
20241007,101300,653678830,3480,3480,3485,3480,241
20241007,101200,652840140,3485,3490,3490,3485,302
20241007,101100,651786410,3485,3505,3505,3485,642
20241007,101000,649545390,3505,3480,3505,3480,3289
20241007,100900,638025970,3485,3500,3500,3485,3792
20241007,100800,624792380,3500,3500,3505,3500,1793
20241007,100700,618511130,3500,3505,3505,3490,1812
20241007,100600,612169680,3505,3505,3505,3490,4522
20241007,100500,596321850,3500,3485,3500,3485,6346
20241007,100400,574202955,3485,3495,3495,3480,4372
20241007,100300,558964090,3480,3500,3505,3480,4024
20241007,100200,544868880,3500,3485,3500,3475,9371
20241007,100100,512121760,3490,3480,3490,3480,3617
20241007,100000,499526140,3480,3455,3480,3450,3810
20241007,095900,486277955,3455,3465,3465,3455,4337
20241007,095800,471271625,3465,3475,3480,3465,1358
20241007,095700,466551780,3475,3475,3485,3475,1615
20241007,095600,460927350,3475,3475,3475,3475,60
20241007,095500,460718850,3475,3480,3480,3475,1204
20241007,095400,456534840,3485,3485,3490,3485,2188
20241007,095300,448903370,3485,3480,3485,3480,1472
20241007,095200,443776925,3480,3470,3480,3470,3200
20241007,095100,432648080,3475,3460,3475,3460,406
20241007,095000,431238395,3460,3470,3470,3460,281
20241007,094900,430263335,3470,3470,3475,3470,342
20241007,094800,429075850,3470,3465,3470,3460,4471
20241007,094700,413579615,3465,3470,3470,3465,576
20241007,094600,411581255,3465,3465,3465,3460,1650
20241007,094500,405867080,3455,3440,3455,3440,9261
20241007,094400,373972745,3440,3440,3440,3430,1192
20241007,094300,369873295,3430,3430,3430,3420,3629
20241007,094200,357428555,3430,3425,3430,3425,740
20241007,094100,354891555,3425,3425,3425,3425,58
20241007,094000,354692905,3425,3430,3430,3425,94
20241007,093900,354370855,3425,3420,3435,3420,2559
20241007,093800,345596385,3420,3430,3430,3415,856
20241007,093700,342661080,3440,3430,3440,3430,619
20241007,093600,340537790,3410,3410,3410,3410,0
20241007,093500,340537790,3410,3410,3430,3410,83
20241007,093400,340254720,3430,3425,3430,3425,112
20241007,093300,339871110,3430,3405,3430,3405,1615
20241007,093200,334364985,3405,3405,3405,3400,1060
20241007,093100,330760685,3400,3405,3410,3400,877
20241007,093000,327775600,3410,3410,3410,3405,92
20241007,092900,327462015,3410,3410,3425,3405,2164
20241007,092800,320078720,3410,3410,3410,3410,0
20241007,092700,320078720,3410,3410,3410,3410,26
20241007,092600,319990060,3425,3405,3425,3405,345
20241007,092500,318813135,3405,3420,3445,3405,1467
20241007,092400,313803965,3445,3420,3445,3420,337
20241007,092300,312644100,3420,3440,3440,3405,9156
20241007,092200,281270005,3440,3455,3455,3440,334
20241007,092100,280118355,3455,3445,3455,3440,1652
20241007,092000,274432180,3445,3455,3455,3445,1161
20241007,091900,270425730,3455,3455,3465,3450,3149
20241007,091800,259550925,3455,3460,3465,3455,916
20241007,091700,256382130,3460,3465,3465,3460,129
20241007,091600,255935535,3455,3450,3455,3450,2856
20241007,091500,246081465,3455,3460,3465,3455,1212
20241007,091400,241890745,3460,3475,3475,3460,1491
20241007,091300,236713905,3475,3455,3475,3450,10760
20241007,091200,199453180,3460,3435,3460,3435,7806
20241007,091100,172507095,3435,3420,3435,3420,408
20241007,091000,171107785,3415,3405,3430,3405,2076
20241007,090900,164014815,3405,3365,3405,3365,6861
20241007,090800,140757845,3365,3365,3365,3365,211
20241007,090700,140047830,3365,3380,3390,3365,2262
20241007,090600,132434235,3380,3365,3390,3360,7922
20241007,090500,105750200,3375,3375,3375,3360,118
20241007,090400,105353510,3375,3380,3380,3360,1224
20241007,090300,101235655,3380,3380,3380,3355,1859
20241007,090200,94989385,3380,3370,3380,3355,4146
20241007,090100,81044480,3370,3370,3385,3360,6272
20241007,090000,59949935,3370,3385,3400,3370,17263
Reference in New Issue Copy Permalink