ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044480/min/candle-20241107.csv

629 lines
29 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
20241107,192600,2185011447,656,656,656,656,5423
20241107,192500,2185011447,656,656,656,656,0
20241107,192400,2185011447,656,656,656,656,0
20241107,192300,2185011447,656,656,656,656,0
20241107,192200,2185011447,656,656,656,656,0
20241107,192100,2185011447,656,656,656,656,0
20241107,192000,2185011447,656,656,656,656,0
20241107,191900,2185011447,656,656,656,656,0
20241107,191800,2185011447,656,656,656,656,0
20241107,191700,2185011447,656,656,656,656,0
20241107,191600,2185011447,656,656,656,656,0
20241107,191500,2185011447,656,656,656,656,0
20241107,191400,2185011447,656,656,656,656,0
20241107,191300,2185011447,656,656,656,656,0
20241107,191200,2185011447,656,656,656,656,0
20241107,191100,2185011447,656,656,656,656,0
20241107,191000,2185011447,656,656,656,656,0
20241107,190900,2185011447,656,656,656,656,0
20241107,190800,2185011447,656,656,656,656,0
20241107,190700,2185011447,656,656,656,656,0
20241107,190600,2185011447,656,656,656,656,0
20241107,190500,2185011447,656,656,656,656,0
20241107,190400,2185011447,656,656,656,656,0
20241107,190300,2185011447,656,656,656,656,0
20241107,190200,2185011447,656,656,656,656,0
20241107,190100,2185011447,656,656,656,656,0
20241107,190000,2185011447,656,656,656,656,0
20241107,185900,2185011447,656,656,656,656,0
20241107,185800,2185011447,656,656,656,656,0
20241107,185700,2185011447,656,656,656,656,0
20241107,185600,2185011447,656,656,656,656,5423
20241107,185500,2185011447,656,656,656,656,0
20241107,185400,2185011447,656,656,656,656,0
20241107,185300,2185011447,656,656,656,656,0
20241107,185200,2185011447,656,656,656,656,0
20241107,185100,2185011447,656,656,656,656,0
20241107,185000,2185011447,656,656,656,656,0
20241107,184900,2185011447,656,656,656,656,0
20241107,184800,2185011447,656,656,656,656,0
20241107,184700,2185011447,656,656,656,656,0
20241107,184600,2185011447,656,656,656,656,0
20241107,184500,2185011447,656,656,656,656,0
20241107,184400,2185011447,656,656,656,656,0
20241107,184300,2185011447,656,656,656,656,0
20241107,184200,2185011447,656,656,656,656,0
20241107,184100,2185011447,656,656,656,656,0
20241107,184000,2185011447,656,656,656,656,0
20241107,183900,2185011447,656,656,656,656,0
20241107,183800,2185011447,656,656,656,656,0
20241107,183700,2185011447,656,656,656,656,0
20241107,183600,2185011447,656,656,656,656,0
20241107,183500,2185011447,656,656,656,656,0
20241107,183400,2185011447,656,656,656,656,0
20241107,183300,2185011447,656,656,656,656,0
20241107,183200,2185011447,656,656,656,656,0
20241107,183100,2185011447,656,656,656,656,0
20241107,183000,2185011447,656,656,656,656,0
20241107,182900,2185011447,656,656,656,656,0
20241107,182800,2185011447,656,656,656,656,0
20241107,182700,2185011447,656,656,656,656,0
20241107,182600,2185011447,656,656,656,656,5423
20241107,182500,2185011447,656,656,656,656,0
20241107,182400,2185011447,656,656,656,656,0
20241107,182300,2185011447,656,656,656,656,0
20241107,182200,2185011447,656,656,656,656,0
20241107,182100,2185011447,656,656,656,656,0
20241107,182000,2185011447,656,656,656,656,0
20241107,181900,2185011447,656,656,656,656,0
20241107,181800,2185011447,656,656,656,656,0
20241107,181700,2185011447,656,656,656,656,0
20241107,181600,2185011447,656,656,656,656,0
20241107,181500,2185011447,656,656,656,656,0
20241107,181400,2185011447,656,656,656,656,0
20241107,181300,2185011447,656,656,656,656,0
20241107,181200,2185011447,656,656,656,656,0
20241107,181100,2185011447,656,656,656,656,0
20241107,181000,2185011447,656,656,656,656,0
20241107,180900,2185011447,656,656,656,656,0
20241107,180800,2185011447,656,656,656,656,0
20241107,180700,2185011447,656,656,656,656,0
20241107,180600,2185011447,656,656,656,656,0
20241107,180500,2185011447,656,656,656,656,0
20241107,180400,2185011447,656,656,656,656,0
20241107,180300,2185011447,656,656,656,656,0
20241107,180200,2185011447,656,656,656,656,0
20241107,180100,2185011447,656,656,656,656,0
20241107,180000,2185011447,656,656,656,656,0
20241107,175900,2185011447,656,656,656,656,0
20241107,175800,2185011447,656,656,656,656,0
20241107,175700,2185011447,656,656,656,656,0
20241107,175600,2185011447,656,656,656,656,5423
20241107,175500,2185011447,656,656,656,656,0
20241107,175400,2185011447,656,656,656,656,0
20241107,175300,2185011447,656,656,656,656,0
20241107,175200,2185011447,656,656,656,656,0
20241107,175100,2185011447,656,656,656,656,0
20241107,175000,2185011447,656,656,656,656,0
20241107,174900,2185011447,656,656,656,656,0
20241107,174800,2185011447,656,656,656,656,0
20241107,174700,2185011447,656,656,656,656,0
20241107,174600,2185011447,656,656,656,656,0
20241107,174500,2185011447,656,656,656,656,0
20241107,174400,2185011447,656,656,656,656,0
20241107,174300,2185011447,656,656,656,656,0
20241107,174200,2185011447,656,656,656,656,0
20241107,174100,2185011447,656,656,656,656,0
20241107,174000,2185011447,656,656,656,656,0
20241107,173900,2185011447,656,656,656,656,0
20241107,173800,2185011447,656,656,656,656,0
20241107,173700,2185011447,656,656,656,656,0
20241107,173600,2185011447,656,656,656,656,0
20241107,173500,2185011447,656,656,656,656,0
20241107,173400,2185011447,656,656,656,656,0
20241107,173300,2185011447,656,656,656,656,0
20241107,173200,2185011447,656,656,656,656,0
20241107,173100,2185011447,656,656,656,656,0
20241107,173000,2185011447,656,656,656,656,0
20241107,172900,2185011447,656,656,656,656,0
20241107,172800,2185011447,656,656,656,656,0
20241107,172700,2185011447,656,656,656,656,0
20241107,172600,2185011447,656,656,656,656,5423
20241107,172500,2185011447,656,656,656,656,0
20241107,172400,2185011447,656,656,656,656,0
20241107,172300,2185011447,656,656,656,656,0
20241107,172200,2185011447,656,656,656,656,0
20241107,172100,2185011447,656,656,656,656,0
20241107,172000,2185011447,656,656,656,656,0
20241107,171900,2185011447,656,656,656,656,0
20241107,171800,2185011447,656,656,656,656,0
20241107,171700,2185011447,656,656,656,656,0
20241107,171600,2185011447,656,656,656,656,0
20241107,171500,2185011447,656,656,656,656,0
20241107,171400,2185011447,656,656,656,656,0
20241107,171300,2185011447,656,656,656,656,0
20241107,171200,2185011447,656,656,656,656,0
20241107,171100,2185011447,656,656,656,656,0
20241107,171000,2185011447,656,656,656,656,0
20241107,170900,2185011447,656,656,656,656,0
20241107,170800,2185011447,656,656,656,656,0
20241107,170700,2185011447,656,656,656,656,0
20241107,170600,2185011447,656,656,656,656,0
20241107,170500,2185011447,656,656,656,656,0
20241107,170400,2185011447,656,656,656,656,0
20241107,170300,2185011447,656,656,656,656,0
20241107,170200,2185011447,656,656,656,656,0
20241107,170100,2185011447,656,656,656,656,0
20241107,170000,2185011447,656,656,656,656,0
20241107,165900,2185011447,656,656,656,656,0
20241107,165800,2185011447,656,656,656,656,0
20241107,165700,2185011447,656,656,656,656,0
20241107,165600,2185011447,656,656,656,656,5423
20241107,165500,2185011447,656,656,656,656,0
20241107,165400,2185011447,656,656,656,656,0
20241107,165300,2185011447,656,656,656,656,0
20241107,165200,2185011447,656,656,656,656,0
20241107,165100,2185011447,656,656,656,656,0
20241107,165000,2185011447,656,656,656,656,0
20241107,164900,2185011447,656,656,656,656,0
20241107,164800,2185011447,656,656,656,656,0
20241107,164700,2185011447,656,656,656,656,0
20241107,164600,2185011447,656,656,656,656,0
20241107,164500,2185011447,656,656,656,656,0
20241107,164400,2185011447,656,656,656,656,0
20241107,164300,2185011447,656,656,656,656,0
20241107,164200,2185011447,656,656,656,656,0
20241107,164100,2185011447,656,656,656,656,0
20241107,164000,2185011447,656,656,656,656,0
20241107,163900,2185011447,656,656,656,656,0
20241107,163800,2185011447,656,656,656,656,0
20241107,163700,2185011447,656,656,656,656,0
20241107,163600,2185011447,656,656,656,656,0
20241107,163500,2185011447,656,656,656,656,0
20241107,163400,2185011447,656,656,656,656,0
20241107,163300,2185011447,656,656,656,656,0
20241107,163200,2185011447,656,656,656,656,0
20241107,163100,2185011447,656,656,656,656,0
20241107,163000,2185011447,656,656,656,656,0
20241107,162900,2185011447,656,656,656,656,0
20241107,162800,2185011447,656,656,656,656,0
20241107,162700,2185011447,656,656,656,656,0
20241107,162600,2185011447,656,656,656,656,5423
20241107,162500,2185011447,656,656,656,656,0
20241107,162400,2185011447,656,656,656,656,0
20241107,162300,2185011447,656,656,656,656,0
20241107,162200,2185011447,656,656,656,656,0
20241107,162100,2185011447,656,656,656,656,0
20241107,162000,2185011447,656,656,656,656,0
20241107,161900,2185011447,656,656,656,656,0
20241107,161800,2185011447,656,656,656,656,0
20241107,161700,2185011447,656,656,656,656,0
20241107,161600,2185011447,656,656,656,656,0
20241107,161500,2185011447,656,656,656,656,0
20241107,161400,2185011447,656,656,656,656,0
20241107,161300,2185011447,656,656,656,656,0
20241107,161200,2185011447,656,656,656,656,0
20241107,161100,2185011447,656,656,656,656,0
20241107,161000,2185011447,656,656,656,656,0
20241107,160900,2185011447,656,656,656,656,0
20241107,160800,2185011447,656,656,656,656,0
20241107,160700,2185011447,656,656,656,656,0
20241107,160600,2185011447,656,656,656,656,0
20241107,160500,2185011447,656,656,656,656,0
20241107,160400,2185011447,656,656,656,656,0
20241107,160300,2185011447,656,656,656,656,0
20241107,160200,2185011447,656,656,656,656,0
20241107,160100,2185011447,656,656,656,656,0
20241107,160000,2185011447,656,656,656,656,0
20241107,155900,2185011447,656,656,656,656,0
20241107,155800,2185011447,656,656,656,656,0
20241107,155700,2185011447,656,656,656,656,0
20241107,155600,2185011447,656,656,656,656,5423
20241107,155500,2185011447,656,656,656,656,0
20241107,155400,2185011447,656,656,656,656,0
20241107,155300,2185011447,656,656,656,656,0
20241107,155200,2185011447,656,656,656,656,0
20241107,155100,2185011447,656,656,656,656,0
20241107,155000,2185011447,656,656,656,656,0
20241107,154900,2185011447,656,656,656,656,0
20241107,154800,2185011447,656,656,656,656,0
20241107,154700,2185011447,656,656,656,656,0
20241107,154600,2185011447,656,656,656,656,0
20241107,154500,2185011447,656,656,656,656,0
20241107,154400,2185011447,656,656,656,656,0
20241107,154300,2185011447,656,656,656,656,0
20241107,154200,2185011447,656,656,656,656,0
20241107,154100,2185011447,656,656,656,656,0
20241107,154000,2185011447,656,656,656,656,0
20241107,153900,2185011447,656,656,656,656,0
20241107,153800,2185011447,656,656,656,656,0
20241107,153700,2185011447,656,656,656,656,0
20241107,153600,2185011447,656,656,656,656,0
20241107,153500,2185011447,656,656,656,656,0
20241107,153400,2185011447,656,656,656,656,0
20241107,153300,2185011447,656,656,656,656,0
20241107,153200,2185011447,656,656,656,656,0
20241107,153100,2185011447,656,656,656,656,0
20241107,153000,2185011447,656,656,656,656,5423
20241107,152900,2181453959,656,656,656,656,0
20241107,152800,2181453959,656,656,656,656,0
20241107,152700,2181453959,656,656,656,656,0
20241107,152600,2181453959,656,656,656,656,0
20241107,152500,2181453959,656,656,656,656,0
20241107,152400,2181453959,656,656,656,656,0
20241107,152300,2181453959,656,656,656,656,0
20241107,152200,2181453959,656,656,656,656,0
20241107,152100,2181453959,656,656,656,656,0
20241107,152000,2181453959,656,656,656,656,0
20241107,151900,2181453959,656,654,656,650,13605
20241107,151800,2172537813,656,656,656,656,2
20241107,151700,2172536501,653,657,657,653,2110
20241107,151600,2171155724,657,656,659,656,4680
20241107,151500,2168083463,656,656,656,656,23
20241107,151400,2168068375,656,651,656,650,8194
20241107,151300,2162734035,653,651,657,649,2130
20241107,151200,2161348100,653,653,653,651,547
20241107,151100,2160991979,653,650,653,650,2498
20241107,151000,2159364051,652,650,652,650,1534
20241107,150900,2158365947,650,648,650,648,2685
20241107,150800,2156622830,648,646,648,646,595
20241107,150700,2156237286,648,649,649,648,417
20241107,150600,2155966700,645,648,648,644,1894
20241107,150500,2154745050,653,653,653,653,0
20241107,150400,2154745050,653,653,653,653,51
20241107,150300,2154711747,654,654,654,654,2100
20241107,150200,2153338347,654,645,654,643,13698
20241107,150100,2144493682,651,649,651,644,4113
20241107,150000,2141833292,649,647,649,647,4427
20241107,145900,2138964114,647,648,648,647,998
20241107,145800,2138317752,651,651,651,651,1
20241107,145700,2138317101,651,651,651,651,1
20241107,145600,2138316450,651,648,651,648,603
20241107,145500,2137923903,651,650,651,647,1634
20241107,145400,2136866235,650,650,650,650,2
20241107,145300,2136864935,652,650,652,650,395
20241107,145200,2136607684,649,650,650,648,1513
20241107,145100,2135625202,648,650,651,648,234
20241107,145000,2135473563,646,645,649,644,1203
20241107,144900,2134697422,645,649,649,645,14144
20241107,144800,2125562700,647,651,651,647,15488
20241107,144700,2115497614,651,652,652,651,1586
20241107,144600,2114464792,651,654,654,651,10653
20241107,144500,2107521262,653,654,654,652,4227
20241107,144400,2104763778,653,653,653,653,13
20241107,144300,2104755289,653,654,654,653,492
20241107,144200,2104433522,654,658,658,654,2006
20241107,144100,2103113578,658,658,658,658,0
20241107,144000,2103113578,658,658,658,658,496
20241107,143900,2102787210,658,656,658,651,14767
20241107,143800,2093139730,659,659,659,659,4
20241107,143700,2093137094,653,655,655,653,1790
20241107,143600,2091968050,655,654,655,653,11535
20241107,143500,2084414974,654,657,657,654,1803
20241107,143400,2083233551,657,658,659,657,1704
20241107,143300,2082113017,659,659,659,659,14
20241107,143200,2082103791,658,659,661,658,5397
20241107,143100,2078542431,659,660,660,659,1468
20241107,143000,2077574419,661,662,662,661,9459
20241107,142900,2071313061,663,664,664,663,2296
20241107,142800,2069790423,664,663,665,663,4941
20241107,142700,2066509914,662,658,662,658,1182
20241107,142600,2065729072,658,662,662,658,4
20241107,142500,2065726435,661,653,661,653,204
20241107,142400,2065592704,653,656,656,653,13184
20241107,142300,2056969009,656,656,656,654,5357
20241107,142200,2053461071,655,657,658,655,4952
20241107,142100,2050214275,657,659,659,657,3358
20241107,142000,2048004498,659,659,659,659,95
20241107,141900,2047941893,659,659,659,659,302
20241107,141800,2047742875,659,660,660,659,5249
20241107,141700,2044278604,659,659,659,659,651
20241107,141600,2043849595,659,660,664,659,8286
20241107,141500,2038385985,661,665,665,661,9596
20241107,141400,2032028244,665,665,665,665,125
20241107,141300,2031945119,666,667,667,664,1787
20241107,141200,2030755521,662,662,662,662,0
20241107,141100,2030755521,662,663,663,662,4832
20241107,141000,2027553087,663,663,663,662,6107
20241107,140900,2023509559,665,667,668,662,9081
20241107,140800,2017479679,668,665,668,665,568
20241107,140700,2017101020,666,668,668,665,3720
20241107,140600,2014623296,667,674,674,667,9617
20241107,140500,2008182901,671,673,675,671,4837
20241107,140400,2004928838,671,674,674,669,1122
20241107,140300,2004173781,669,676,680,668,19922
20241107,140200,1990749419,672,663,677,662,19164
20241107,140100,1977889417,663,663,663,663,1319
20241107,140000,1977014920,664,664,664,664,1222
20241107,135900,1976203512,667,667,667,667,2
20241107,135800,1976202178,664,667,667,664,349
20241107,135700,1975969502,665,665,665,664,138
20241107,135600,1975877831,665,667,667,665,6
20241107,135500,1975873831,667,667,667,665,784
20241107,135400,1975352467,665,665,665,665,150
20241107,135300,1975252717,665,667,667,665,153
20241107,135200,1975150689,667,666,668,666,2101
20241107,135100,1973747663,666,665,666,665,19
20241107,135000,1973735027,664,666,666,664,2317
20241107,134900,1972193370,666,666,666,666,1538
20241107,134800,1971169062,666,666,666,666,1
20241107,134700,1971168396,664,664,664,664,271
20241107,134600,1970988452,668,668,668,668,0
20241107,134500,1970988452,668,663,668,663,11
20241107,134400,1970981109,662,662,662,662,7
20241107,134300,1970976475,663,670,670,663,4063
20241107,134200,1968281930,664,665,665,664,2812
20241107,134100,1966414044,665,665,665,665,0
20241107,134000,1966414044,665,665,665,665,2
20241107,133900,1966412714,665,666,666,665,2735
20241107,133800,1964591504,666,666,666,666,3052
20241107,133700,1962558872,668,668,668,668,12
20241107,133600,1962550856,668,672,672,668,375
20241107,133500,1962300036,666,672,672,666,516
20241107,133400,1961953945,674,668,674,668,6720
20241107,133300,1957438971,663,665,665,663,5878
20241107,133200,1953534451,665,664,665,664,1102
20241107,133100,1952801723,664,665,665,663,2774
20241107,133000,1950961100,665,666,666,665,6276
20241107,132900,1946785406,667,668,668,667,5567
20241107,132800,1943072115,670,668,670,668,1152
20241107,132700,1942302567,672,673,673,667,1921
20241107,132600,1941010570,674,674,674,674,0
20241107,132500,1941010570,674,670,674,670,3395
20241107,132400,1938725687,666,667,667,666,1261
20241107,132300,1937885851,667,667,667,667,1
20241107,132200,1937885184,667,670,670,667,16631
20241107,132100,1926747046,670,670,670,670,457
20241107,132000,1926440856,674,674,674,673,390
20241107,131900,1926178013,670,675,675,670,2107
20241107,131800,1924760115,673,673,675,673,6834
20241107,131700,1920154794,672,669,672,669,7700
20241107,131600,1914991433,666,666,667,666,1878
20241107,131500,1913739177,666,668,668,665,396
20241107,131400,1913475647,669,669,669,669,100
20241107,131300,1913408747,669,665,669,665,10456
20241107,131200,1906454807,664,669,669,664,4617
20241107,131100,1903372109,668,666,668,666,2575
20241107,131000,1901655362,667,666,667,665,2524
20241107,130900,1899972655,664,667,667,664,437
20241107,130800,1899681206,668,670,670,661,13499
20241107,130700,1890691669,669,671,672,669,500
20241107,130600,1890356827,671,671,673,671,814
20241107,130500,1889810621,671,673,673,671,151
20241107,130400,1889709166,672,674,674,672,117
20241107,130300,1889630508,674,671,674,670,4038
20241107,130200,1886921131,674,667,674,667,11900
20241107,130100,1878952910,667,670,670,667,25055
20241107,130000,1862214338,671,671,671,671,0
20241107,125900,1862214338,671,673,673,671,3784
20241107,125800,1859673166,674,674,674,674,213
20241107,125700,1859529604,674,674,674,674,2610
20241107,125600,1857770464,674,674,678,673,1233
20241107,125500,1856939418,674,674,674,674,300
20241107,125400,1856737218,679,677,679,675,131
20241107,125300,1856648559,672,673,673,672,4488
20241107,125200,1853630067,673,674,675,673,7940
20241107,125100,1848281028,675,677,677,675,1803
20241107,125000,1847063091,675,676,677,674,3234
20241107,124900,1844881686,676,677,677,676,372
20241107,124800,1844630108,677,678,678,677,8232
20241107,124700,1839056820,680,680,680,678,4715
20241107,124600,1835853620,680,683,683,680,2812
20241107,124500,1833941454,683,679,683,677,5737
20241107,124400,1830053978,680,679,680,677,1278
20241107,124300,1829186415,680,678,680,677,1832
20241107,124200,1827945241,677,678,678,677,2240
20241107,124100,1826427165,680,680,680,680,719
20241107,124000,1825938245,680,680,680,678,4739
20241107,123900,1822721299,680,680,680,680,192
20241107,123800,1822590739,677,681,681,677,2819
20241107,123700,1820675808,684,682,684,681,1423
20241107,123600,1819704869,683,684,684,682,270
20241107,123500,1819520713,684,684,684,679,2164
20241107,123400,1818050019,684,678,685,678,966
20241107,123300,1817391566,681,680,681,680,85
20241107,123200,1817333686,680,680,681,680,1447
20241107,123100,1816349523,681,680,681,676,4565
20241107,123000,1813250796,680,680,680,675,4566
20241107,122900,1810153586,676,682,682,675,31360
20241107,122800,1788899470,685,685,687,682,5612
20241107,122700,1785064078,688,688,689,685,6497
20241107,122600,1780600014,688,688,688,688,10
20241107,122500,1780593134,688,689,690,686,5090
20241107,122400,1777096492,690,690,691,690,527
20241107,122300,1776732860,690,687,690,686,7686
20241107,122200,1771449856,686,687,687,683,2031
20241107,122100,1770057763,682,687,687,680,18012
20241107,122000,1757753187,687,688,688,687,809
20241107,121900,1757196877,688,688,688,688,2
20241107,121800,1757195501,688,688,688,685,75
20241107,121700,1757143922,688,688,688,687,44
20241107,121600,1757113651,689,689,689,689,0
20241107,121500,1757113651,689,685,689,685,1501
20241107,121400,1756085422,685,685,685,684,906
20241107,121300,1755464813,685,689,689,682,13880
20241107,121200,1745956664,692,689,692,688,1583
20241107,121100,1744864112,688,692,692,687,1014
20241107,121000,1744164659,687,687,688,687,2344
20241107,120900,1742554321,687,687,687,686,1734
20241107,120800,1741363463,686,687,687,686,3939
20241107,120700,1738657931,686,690,690,686,10071
20241107,120600,1731727083,690,691,691,690,579
20241107,120500,1731327553,690,698,698,690,3850
20241107,120400,1728668643,698,698,700,690,28628
20241107,120300,1708745281,702,697,702,696,4144
20241107,120200,1705848857,697,693,697,693,2831
20241107,120100,1703883480,690,693,693,689,3461
20241107,120000,1701492738,693,687,693,686,853
20241107,115900,1700905115,687,688,688,687,3170
20241107,115800,1698725665,690,693,693,689,374
20241107,115700,1698467592,693,690,693,688,1359
20241107,115600,1697530934,690,694,694,690,7574
20241107,115500,1692302579,693,693,694,690,1164
20241107,115400,1691495180,694,695,695,687,9392
20241107,115300,1685029541,690,688,696,687,6541
20241107,115200,1680521099,688,688,691,688,3488
20241107,115100,1678116664,688,692,692,688,18506
20241107,115000,1665372991,692,698,701,692,4539
20241107,114900,1662218961,697,697,698,697,4345
20241107,114800,1659190471,698,701,701,698,1241
20241107,114700,1658324132,701,697,701,697,4434
20241107,114600,1655222166,701,697,701,697,552
20241107,114500,1654836846,696,703,703,695,17209
20241107,114400,1642868623,706,702,711,698,2593
20241107,114300,1641034987,703,695,703,695,1582
20241107,114200,1639927912,700,696,701,695,7099
20241107,114100,1634984722,694,700,700,692,5159
20241107,114000,1631388066,700,700,700,700,132
20241107,113900,1631295666,700,700,700,695,430
20241107,113800,1630994741,700,698,700,694,7130
20241107,113700,1626038198,699,700,700,698,2133
20241107,113600,1624547260,700,703,703,700,908
20241107,113500,1623911504,703,703,704,700,762
20241107,113400,1623378034,703,700,704,700,1882
20241107,113300,1622060139,704,697,704,697,2976
20241107,113200,1619973742,695,708,708,694,18370
20241107,113100,1607114550,706,709,709,706,2755
20241107,113000,1605167923,709,709,709,705,917
20241107,112900,1604520127,711,709,714,709,5202
20241107,112800,1600823476,710,707,710,707,1270
20241107,112700,1599922670,704,709,709,703,2468
20241107,112600,1598173447,703,712,712,702,4233
20241107,112500,1595197628,713,713,713,712,29429
20241107,112400,1574239896,715,706,715,704,28833
20241107,112300,1553712452,705,713,713,705,4758
20241107,112200,1550341753,709,718,718,709,17055
20241107,112100,1538203718,718,716,723,712,42875
20241107,112000,1507384639,716,695,719,691,39049
20241107,111900,1479799893,688,699,701,688,14465
20241107,111800,1469800883,701,697,703,694,15225
20241107,111700,1459149036,703,690,705,689,11051
20241107,111600,1451484195,690,689,691,686,29084
20241107,111500,1431443900,688,691,692,688,21312
20241107,111400,1416724627,690,707,707,690,35385
20241107,111300,1392009115,707,706,707,702,24369
20241107,111200,1374869554,706,703,706,702,2915
20241107,111100,1372819165,702,704,706,702,5478
20241107,111000,1368965910,704,707,707,704,3357
20241107,110900,1366598176,708,705,708,702,11300
20241107,110800,1358650506,705,711,711,703,16440
20241107,110700,1347032706,705,706,715,703,28644
20241107,110600,1326718997,707,702,707,701,21471
20241107,110500,1311599551,702,706,709,702,16654
20241107,110400,1299886067,706,707,710,702,26065
20241107,110300,1281508717,707,723,723,706,22697
20241107,110200,1265341277,718,712,723,709,25142
20241107,110100,1247372892,710,718,719,703,56446
20241107,110000,1207258858,718,725,730,718,68716
20241107,105900,1157608428,728,716,732,714,44834
20241107,105800,1125153240,718,714,720,711,47147
20241107,105700,1091504232,714,734,735,713,89840
20241107,105600,1026440903,734,725,734,725,24790
20241107,105500,1008354420,725,733,744,725,100171
20241107,105400,934809278,732,738,738,725,62209
20241107,105300,889483484,738,745,752,728,140482
20241107,105200,785001777,745,745,745,745,0
20241107,105100,785001777,745,742,745,742,16219
20241107,105000,772919069,742,719,744,717,154205
20241107,104900,660419287,722,705,727,702,97762
20241107,104800,590682870,705,709,711,700,33254
20241107,104700,567220722,709,688,711,685,62799
20241107,104600,523319364,688,688,690,687,1623
20241107,104500,522204127,688,692,692,688,5538
20241107,104400,518378167,692,692,694,690,22371
20241107,104300,502902332,692,678,693,678,26463
20241107,104200,484726830,678,677,683,677,1827
20241107,104100,483489892,677,684,684,675,10516
20241107,104000,476353779,685,690,690,685,2589
20241107,103900,474574262,690,693,693,685,11326
20241107,103800,466773447,693,696,696,687,27845
20241107,103700,447540071,696,682,699,682,32622
20241107,103600,424951424,678,683,684,677,6678
20241107,103500,420396506,687,675,687,674,10093
20241107,103400,413557926,675,684,693,675,57000
20241107,103300,374371631,683,672,683,672,36933
20241107,103200,349325063,668,667,671,667,2528
20241107,103100,347636095,667,670,674,665,3224
20241107,103000,345479543,674,673,676,669,27976
20241107,102900,326626731,674,668,675,668,8403
20241107,102800,320996049,668,670,671,664,7679
20241107,102700,315850065,670,657,670,657,22254
20241107,102600,301122166,652,652,652,652,10
20241107,102500,301115646,652,652,656,652,3559
20241107,102400,298781095,651,649,651,649,1903
20241107,102300,297543154,651,651,651,650,3381
20241107,102200,295343976,652,652,652,652,687
20241107,102100,294896052,656,652,656,652,15
20241107,102000,294886268,652,652,652,652,100
20241107,101900,294821068,656,656,656,655,1080
20241107,101800,294112739,656,652,656,651,6612
20241107,101700,289799976,652,656,656,651,4000
20241107,101600,287190614,656,650,656,650,1896
20241107,101500,285948705,653,653,653,653,3523
20241107,101400,283648186,650,649,652,649,8275
20241107,101300,278265542,649,648,649,647,464
20241107,101200,277964577,647,646,647,646,1871
20241107,101100,276755591,645,639,645,639,5648
20241107,101000,273120828,639,639,639,639,500
20241107,100900,272801328,639,639,640,638,7851
20241107,100800,267781771,640,640,640,640,432
20241107,100700,267505291,640,640,643,640,16
20241107,100600,267495045,640,640,640,640,1587
20241107,100500,266479365,640,641,641,640,2802
20241107,100400,264684664,643,643,643,643,100
20241107,100300,264620364,640,640,640,640,0
20241107,100200,264620364,640,642,642,640,621
20241107,100100,264222812,640,641,641,640,6219
20241107,100000,260242002,642,642,642,641,1005
20241107,095900,259596797,642,642,642,642,1564
20241107,095800,258592709,642,643,644,641,6007
20241107,095700,254735638,647,641,647,641,4
20241107,095600,254733058,646,648,648,638,3394
20241107,095500,252563265,650,652,652,649,80
20241107,095400,252511245,653,651,653,649,4059
20241107,095300,249868112,651,647,651,647,4879
20241107,095200,246702327,648,648,648,647,113
20241107,095100,246629127,648,647,648,646,1437
20241107,095000,245699389,647,646,647,645,53
20241107,094900,245665114,646,643,647,643,1734
20241107,094800,244544827,643,641,643,641,3
20241107,094700,244542901,638,640,640,638,2815
20241107,094600,242746929,638,643,643,632,6155
20241107,094500,238822650,643,644,644,643,3
20241107,094400,238820720,647,650,650,647,205
20241107,094300,238688079,650,645,650,645,3712
20241107,094200,236278214,646,649,649,640,1058
20241107,094100,235597890,649,644,649,644,916
20241107,094000,235005183,644,649,649,644,555
20241107,093900,234647002,649,650,650,649,33
20241107,093800,234625579,650,653,653,647,9
20241107,093700,234619731,653,654,654,648,346
20241107,093600,234393812,653,651,654,640,7070
20241107,093500,229775714,651,656,656,651,5
20241107,093400,229772445,656,649,660,649,10503
20241107,093300,222884678,649,645,650,645,5337
20241107,093200,219425499,645,644,646,644,1444
20241107,093100,218494214,644,642,645,639,61
20241107,093000,218454885,636,637,637,636,366
20241107,092900,218222108,638,647,648,638,7825
20241107,092800,213213033,647,647,647,647,3
20241107,092700,213211092,647,642,647,641,14071
20241107,092600,204157007,641,642,642,641,1806
20241107,092500,202998497,641,642,642,641,1576
20241107,092400,201986979,641,642,648,641,828
20241107,092300,201455010,646,645,649,639,3668
20241107,092200,199090256,646,649,651,646,6324
20241107,092100,194985788,649,651,651,649,8544
20241107,092000,189431309,656,654,657,648,13142
20241107,091900,180843571,653,637,653,637,11577
20241107,091800,173376056,638,635,638,633,2231
20241107,091700,171956056,635,633,635,633,1484
20241107,091600,171015951,634,629,637,628,881
20241107,091500,170461046,629,627,629,626,2607
20241107,091400,168826897,627,639,639,627,18684
20241107,091300,157041670,639,640,644,634,5052
20241107,091200,153822753,645,638,645,638,2788
20241107,091100,152028830,642,642,645,637,5954
20241107,091000,148214647,638,634,641,634,4074
20241107,090900,145622924,634,648,658,634,31104
20241107,090800,125632082,648,633,648,631,13243
20241107,090700,117205874,633,645,645,630,12379
20241107,090600,109350198,649,660,670,639,25093
20241107,090500,93026898,665,669,676,654,29554
20241107,090400,73393134,670,678,678,664,45784
20241107,090300,42458649,683,683,683,683,0
20241107,090200,42458649,683,640,683,632,44771
20241107,090100,13220776,645,636,646,628,12843
20241107,090000,4987191,636,621,638,621,7969
Reference in New Issue Copy Permalink