ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/029480/min/candle-20241028.csv

616 lines
30 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
20241028,191300,1143707210,3755,3755,3755,3755,5894
20241028,191200,1143707210,3755,3755,3755,3755,0
20241028,191100,1143707210,3755,3755,3755,3755,0
20241028,191000,1143707210,3755,3755,3755,3755,0
20241028,190900,1143707210,3755,3755,3755,3755,0
20241028,190800,1143707210,3755,3755,3755,3755,0
20241028,190700,1143707210,3755,3755,3755,3755,0
20241028,190600,1143707210,3755,3755,3755,3755,0
20241028,190500,1143707210,3755,3755,3755,3755,0
20241028,190400,1143707210,3755,3755,3755,3755,0
20241028,190300,1143707210,3755,3755,3755,3755,0
20241028,190200,1143707210,3755,3755,3755,3755,0
20241028,190100,1143707210,3755,3755,3755,3755,0
20241028,190000,1143707210,3755,3755,3755,3755,0
20241028,185900,1143707210,3755,3755,3755,3755,0
20241028,185800,1143707210,3755,3755,3755,3755,0
20241028,185700,1143707210,3755,3755,3755,3755,0
20241028,185600,1143707210,3755,3755,3755,3755,0
20241028,185500,1143707210,3755,3755,3755,3755,0
20241028,185400,1143707210,3755,3755,3755,3755,0
20241028,185300,1143707210,3755,3755,3755,3755,0
20241028,185200,1143707210,3755,3755,3755,3755,0
20241028,185100,1143707210,3755,3755,3755,3755,0
20241028,185000,1143707210,3755,3755,3755,3755,0
20241028,184900,1143707210,3755,3755,3755,3755,0
20241028,184800,1143707210,3755,3755,3755,3755,0
20241028,184700,1143707210,3755,3755,3755,3755,0
20241028,184600,1143707210,3755,3755,3755,3755,0
20241028,184500,1143707210,3755,3755,3755,3755,0
20241028,184400,1143707210,3755,3755,3755,3755,0
20241028,184300,1143707210,3755,3755,3755,3755,5894
20241028,184200,1143707210,3755,3755,3755,3755,0
20241028,184100,1143707210,3755,3755,3755,3755,0
20241028,184000,1143707210,3755,3755,3755,3755,0
20241028,183900,1143707210,3755,3755,3755,3755,0
20241028,183800,1143707210,3755,3755,3755,3755,0
20241028,183700,1143707210,3755,3755,3755,3755,0
20241028,183600,1143707210,3755,3755,3755,3755,0
20241028,183500,1143707210,3755,3755,3755,3755,0
20241028,183400,1143707210,3755,3755,3755,3755,0
20241028,183300,1143707210,3755,3755,3755,3755,0
20241028,183200,1143707210,3755,3755,3755,3755,0
20241028,183100,1143707210,3755,3755,3755,3755,0
20241028,183000,1143707210,3755,3755,3755,3755,0
20241028,182900,1143707210,3755,3755,3755,3755,0
20241028,182800,1143707210,3755,3755,3755,3755,0
20241028,182700,1143707210,3755,3755,3755,3755,0
20241028,182600,1143707210,3755,3755,3755,3755,0
20241028,182500,1143707210,3755,3755,3755,3755,0
20241028,182400,1143707210,3755,3755,3755,3755,0
20241028,182300,1143707210,3755,3755,3755,3755,0
20241028,182200,1143707210,3755,3755,3755,3755,0
20241028,182100,1143707210,3755,3755,3755,3755,0
20241028,182000,1143707210,3755,3755,3755,3755,0
20241028,181900,1143707210,3755,3755,3755,3755,0
20241028,181800,1143707210,3755,3755,3755,3755,0
20241028,181700,1143707210,3755,3755,3755,3755,0
20241028,181600,1143707210,3755,3755,3755,3755,0
20241028,181500,1143707210,3755,3755,3755,3755,0
20241028,181400,1143707210,3755,3755,3755,3755,0
20241028,181300,1143707210,3755,3755,3755,3755,5894
20241028,181200,1143707210,3755,3755,3755,3755,0
20241028,181100,1143707210,3755,3755,3755,3755,0
20241028,181000,1143707210,3755,3755,3755,3755,0
20241028,180900,1143707210,3755,3755,3755,3755,0
20241028,180800,1143707210,3755,3755,3755,3755,0
20241028,180700,1143707210,3755,3755,3755,3755,0
20241028,180600,1143707210,3755,3755,3755,3755,0
20241028,180500,1143707210,3755,3755,3755,3755,0
20241028,180400,1143707210,3755,3755,3755,3755,0
20241028,180300,1143707210,3755,3755,3755,3755,0
20241028,180200,1143707210,3755,3755,3755,3755,0
20241028,180100,1143707210,3755,3755,3755,3755,0
20241028,180000,1143707210,3755,3755,3755,3755,0
20241028,175900,1143707210,3755,3755,3755,3755,0
20241028,175800,1143707210,3755,3755,3755,3755,0
20241028,175700,1143707210,3755,3755,3755,3755,0
20241028,175600,1143707210,3755,3755,3755,3755,0
20241028,175500,1143707210,3755,3755,3755,3755,0
20241028,175400,1143707210,3755,3755,3755,3755,0
20241028,175300,1143707210,3755,3755,3755,3755,0
20241028,175200,1143707210,3755,3755,3755,3755,0
20241028,175100,1143707210,3755,3755,3755,3755,0
20241028,175000,1143707210,3755,3755,3755,3755,0
20241028,174900,1143707210,3755,3755,3755,3755,0
20241028,174800,1143707210,3755,3755,3755,3755,0
20241028,174700,1143707210,3755,3755,3755,3755,0
20241028,174600,1143707210,3755,3755,3755,3755,0
20241028,174500,1143707210,3755,3755,3755,3755,0
20241028,174400,1143707210,3755,3755,3755,3755,0
20241028,174300,1143707210,3755,3755,3755,3755,5894
20241028,174200,1143707210,3755,3755,3755,3755,0
20241028,174100,1143707210,3755,3755,3755,3755,0
20241028,174000,1143707210,3755,3755,3755,3755,0
20241028,173900,1143707210,3755,3755,3755,3755,0
20241028,173800,1143707210,3755,3755,3755,3755,0
20241028,173700,1143707210,3755,3755,3755,3755,0
20241028,173600,1143707210,3755,3755,3755,3755,0
20241028,173500,1143707210,3755,3755,3755,3755,0
20241028,173400,1143707210,3755,3755,3755,3755,0
20241028,173300,1143707210,3755,3755,3755,3755,0
20241028,173200,1143707210,3755,3755,3755,3755,0
20241028,173100,1143707210,3755,3755,3755,3755,0
20241028,173000,1143707210,3755,3755,3755,3755,0
20241028,172900,1143707210,3755,3755,3755,3755,0
20241028,172800,1143707210,3755,3755,3755,3755,0
20241028,172700,1143707210,3755,3755,3755,3755,0
20241028,172600,1143707210,3755,3755,3755,3755,0
20241028,172500,1143707210,3755,3755,3755,3755,0
20241028,172400,1143707210,3755,3755,3755,3755,0
20241028,172300,1143707210,3755,3755,3755,3755,0
20241028,172200,1143707210,3755,3755,3755,3755,0
20241028,172100,1143707210,3755,3755,3755,3755,0
20241028,172000,1143707210,3755,3755,3755,3755,0
20241028,171900,1143707210,3755,3755,3755,3755,0
20241028,171800,1143707210,3755,3755,3755,3755,0
20241028,171700,1143707210,3755,3755,3755,3755,0
20241028,171600,1143707210,3755,3755,3755,3755,0
20241028,171500,1143707210,3755,3755,3755,3755,0
20241028,171400,1143707210,3755,3755,3755,3755,0
20241028,171300,1143707210,3755,3755,3755,3755,5894
20241028,171200,1143707210,3755,3755,3755,3755,0
20241028,171100,1143707210,3755,3755,3755,3755,0
20241028,171000,1143707210,3755,3755,3755,3755,0
20241028,170900,1143707210,3755,3755,3755,3755,0
20241028,170800,1143707210,3755,3755,3755,3755,0
20241028,170700,1143707210,3755,3755,3755,3755,0
20241028,170600,1143707210,3755,3755,3755,3755,0
20241028,170500,1143707210,3755,3755,3755,3755,0
20241028,170400,1143707210,3755,3755,3755,3755,0
20241028,170300,1143707210,3755,3755,3755,3755,0
20241028,170200,1143707210,3755,3755,3755,3755,0
20241028,170100,1143707210,3755,3755,3755,3755,0
20241028,170000,1143707210,3755,3755,3755,3755,0
20241028,165900,1143707210,3755,3755,3755,3755,0
20241028,165800,1143707210,3755,3755,3755,3755,0
20241028,165700,1143707210,3755,3755,3755,3755,0
20241028,165600,1143707210,3755,3755,3755,3755,0
20241028,165500,1143707210,3755,3755,3755,3755,0
20241028,165400,1143707210,3755,3755,3755,3755,0
20241028,165300,1143707210,3755,3755,3755,3755,0
20241028,165200,1143707210,3755,3755,3755,3755,0
20241028,165100,1143707210,3755,3755,3755,3755,0
20241028,165000,1143707210,3755,3755,3755,3755,0
20241028,164900,1143707210,3755,3755,3755,3755,0
20241028,164800,1143707210,3755,3755,3755,3755,0
20241028,164700,1143707210,3755,3755,3755,3755,0
20241028,164600,1143707210,3755,3755,3755,3755,0
20241028,164500,1143707210,3755,3755,3755,3755,0
20241028,164400,1143707210,3755,3755,3755,3755,0
20241028,164300,1143707210,3755,3755,3755,3755,5894
20241028,164200,1143707210,3755,3755,3755,3755,0
20241028,164100,1143707210,3755,3755,3755,3755,0
20241028,164000,1143707210,3755,3755,3755,3755,0
20241028,163900,1143707210,3755,3755,3755,3755,0
20241028,163800,1143707210,3755,3755,3755,3755,0
20241028,163700,1143707210,3755,3755,3755,3755,0
20241028,163600,1143707210,3755,3755,3755,3755,0
20241028,163500,1143707210,3755,3755,3755,3755,0
20241028,163400,1143707210,3755,3755,3755,3755,0
20241028,163300,1143707210,3755,3755,3755,3755,0
20241028,163200,1143707210,3755,3755,3755,3755,0
20241028,163100,1143707210,3755,3755,3755,3755,0
20241028,163000,1143707210,3755,3755,3755,3755,0
20241028,162900,1143707210,3755,3755,3755,3755,0
20241028,162800,1143707210,3755,3755,3755,3755,0
20241028,162700,1143707210,3755,3755,3755,3755,0
20241028,162600,1143707210,3755,3755,3755,3755,0
20241028,162500,1143707210,3755,3755,3755,3755,0
20241028,162400,1143707210,3755,3755,3755,3755,0
20241028,162300,1143707210,3755,3755,3755,3755,0
20241028,162200,1143707210,3755,3755,3755,3755,0
20241028,162100,1143707210,3755,3755,3755,3755,0
20241028,162000,1143707210,3755,3755,3755,3755,0
20241028,161900,1143707210,3755,3755,3755,3755,0
20241028,161800,1143707210,3755,3755,3755,3755,0
20241028,161700,1143707210,3755,3755,3755,3755,0
20241028,161600,1143707210,3755,3755,3755,3755,0
20241028,161500,1143707210,3755,3755,3755,3755,0
20241028,161400,1143707210,3755,3755,3755,3755,0
20241028,161300,1143707210,3755,3755,3755,3755,5894
20241028,161200,1143707210,3755,3755,3755,3755,0
20241028,161100,1143707210,3755,3755,3755,3755,0
20241028,161000,1143707210,3755,3755,3755,3755,0
20241028,160900,1143707210,3755,3755,3755,3755,0
20241028,160800,1143707210,3755,3755,3755,3755,0
20241028,160700,1143707210,3755,3755,3755,3755,0
20241028,160600,1143707210,3755,3755,3755,3755,0
20241028,160500,1143707210,3755,3755,3755,3755,0
20241028,160400,1143707210,3755,3755,3755,3755,0
20241028,160300,1143707210,3755,3755,3755,3755,0
20241028,160200,1143707210,3755,3755,3755,3755,0
20241028,160100,1143707210,3755,3755,3755,3755,0
20241028,160000,1143707210,3755,3755,3755,3755,0
20241028,155900,1143707210,3755,3755,3755,3755,0
20241028,155800,1143707210,3755,3755,3755,3755,0
20241028,155700,1143707210,3755,3755,3755,3755,0
20241028,155600,1143707210,3755,3755,3755,3755,0
20241028,155500,1143707210,3755,3755,3755,3755,0
20241028,155400,1143707210,3755,3755,3755,3755,0
20241028,155300,1143707210,3755,3755,3755,3755,0
20241028,155200,1143707210,3755,3755,3755,3755,0
20241028,155100,1143707210,3755,3755,3755,3755,0
20241028,155000,1143707210,3755,3755,3755,3755,0
20241028,154900,1143707210,3755,3755,3755,3755,0
20241028,154800,1143707210,3755,3755,3755,3755,0
20241028,154700,1143707210,3755,3755,3755,3755,0
20241028,154600,1143707210,3755,3755,3755,3755,0
20241028,154500,1143707210,3755,3755,3755,3755,0
20241028,154400,1143707210,3755,3755,3755,3755,0
20241028,154300,1143707210,3755,3755,3755,3755,5894
20241028,154200,1143707210,3755,3755,3755,3755,0
20241028,154100,1143707210,3755,3755,3755,3755,0
20241028,154000,1143707210,3755,3755,3755,3755,0
20241028,153900,1143707210,3755,3755,3755,3755,0
20241028,153800,1143707210,3755,3755,3755,3755,0
20241028,153700,1143707210,3755,3755,3755,3755,0
20241028,153600,1143707210,3755,3755,3755,3755,0
20241028,153500,1143707210,3755,3755,3755,3755,0
20241028,153400,1143707210,3755,3755,3755,3755,0
20241028,153300,1143707210,3755,3755,3755,3755,0
20241028,153200,1143707210,3755,3755,3755,3755,0
20241028,153100,1143707210,3755,3755,3755,3755,0
20241028,153000,1143707210,3755,3755,3755,3755,5894
20241028,152900,1121575240,3735,3735,3735,3735,0
20241028,152800,1121575240,3735,3735,3735,3735,0
20241028,152700,1121575240,3735,3735,3735,3735,0
20241028,152600,1121575240,3735,3735,3735,3735,0
20241028,152500,1121575240,3735,3735,3735,3735,0
20241028,152400,1121575240,3735,3735,3735,3735,0
20241028,152300,1121575240,3735,3735,3735,3735,0
20241028,152200,1121575240,3735,3735,3735,3735,0
20241028,152100,1121575240,3735,3735,3735,3735,0
20241028,152000,1121575240,3735,3735,3735,3735,0
20241028,151900,1121575240,3735,3735,3735,3725,71
20241028,151800,1121310240,3730,3730,3730,3730,120
20241028,151700,1120862640,3730,3735,3735,3730,104
20241028,151600,1120474715,3740,3740,3740,3740,276
20241028,151500,1119442475,3740,3740,3740,3740,0
20241028,151400,1119442475,3740,3740,3740,3740,1
20241028,151300,1119438735,3740,3725,3740,3725,222
20241028,151200,1118611730,3715,3715,3715,3715,2217
20241028,151100,1110375575,3715,3730,3740,3715,762
20241028,151000,1107542855,3740,3740,3740,3740,32
20241028,150900,1107423175,3730,3730,3730,3730,2
20241028,150800,1107415715,3730,3730,3730,3730,686
20241028,150700,1104856935,3730,3740,3745,3730,434
20241028,150600,1103236675,3745,3745,3745,3715,1134
20241028,150500,1099018435,3740,3725,3740,3720,1354
20241028,150400,1093971705,3740,3740,3740,3725,1815
20241028,150300,1087209105,3740,3730,3740,3730,305
20241028,150200,1086071405,3730,3730,3730,3730,0
20241028,150100,1086071405,3730,3730,3730,3730,0
20241028,150000,1086071405,3730,3730,3730,3730,0
20241028,145900,1086071405,3730,3735,3740,3730,1033
20241028,145800,1082217990,3735,3745,3745,3735,2440
20241028,145700,1073081970,3735,3735,3735,3735,183
20241028,145600,1072398465,3720,3735,3735,3720,31
20241028,145500,1072282695,3735,3735,3735,3735,81
20241028,145400,1071980160,3715,3720,3720,3715,2607
20241028,145300,1062290120,3720,3735,3740,3720,4233
20241028,145200,1046537160,3720,3725,3725,3720,3480
20241028,145100,1033589690,3725,3730,3730,3725,2935
20241028,145000,1022652070,3730,3730,3730,3730,10
20241028,144900,1022614770,3725,3740,3740,3725,3470
20241028,144800,1009661980,3750,3750,3750,3750,10
20241028,144700,1009624480,3750,3750,3750,3750,110
20241028,144600,1009211980,3750,3745,3750,3740,413
20241028,144500,1007664215,3750,3750,3750,3750,101
20241028,144400,1007285465,3750,3750,3750,3750,600
20241028,144300,1005035465,3745,3750,3750,3745,650
20241028,144200,1002600270,3750,3750,3750,3750,25
20241028,144100,1002506520,3750,3750,3750,3750,1300
20241028,144000,997631520,3755,3755,3755,3755,122
20241028,143900,997173410,3755,3755,3755,3755,0
20241028,143800,997173410,3755,3755,3755,3755,3
20241028,143700,997162145,3760,3760,3760,3760,0
20241028,143600,997162145,3760,3760,3760,3760,0
20241028,143500,997162145,3760,3760,3760,3760,0
20241028,143400,997162145,3760,3760,3760,3760,0
20241028,143300,997162145,3760,3760,3760,3760,0
20241028,143200,997162145,3760,3760,3760,3760,183
20241028,143100,996474065,3760,3760,3760,3760,117
20241028,143000,996034145,3760,3760,3760,3760,400
20241028,142900,994530145,3750,3750,3750,3750,3
20241028,142800,994518895,3750,3750,3750,3750,0
20241028,142700,994518895,3750,3750,3750,3750,100
20241028,142600,994143895,3750,3750,3750,3750,1
20241028,142500,994140145,3750,3750,3750,3750,50
20241028,142400,993952645,3750,3750,3750,3750,212
20241028,142300,993157645,3745,3745,3745,3745,0
20241028,142200,993157645,3745,3745,3745,3745,0
20241028,142100,993157645,3745,3745,3745,3745,0
20241028,142000,993157645,3745,3745,3745,3745,0
20241028,141900,993157645,3745,3745,3745,3745,0
20241028,141800,993157645,3745,3745,3745,3745,0
20241028,141700,993157645,3745,3750,3750,3745,1567
20241028,141600,987286695,3750,3770,3770,3750,4113
20241028,141500,971858615,3770,3770,3770,3770,28
20241028,141400,971753055,3770,3770,3770,3750,1679
20241028,141300,965451235,3770,3770,3770,3770,0
20241028,141200,965451235,3770,3770,3770,3770,101
20241028,141100,965070465,3775,3775,3775,3775,59
20241028,141000,964847740,3775,3775,3775,3775,338
20241028,140900,963571790,3775,3775,3775,3775,2
20241028,140800,963564240,3790,3780,3790,3780,300
20241028,140700,962428930,3780,3780,3780,3780,0
20241028,140600,962428930,3780,3775,3780,3775,125
20241028,140500,961956935,3780,3780,3780,3780,0
20241028,140400,961956935,3780,3785,3785,3780,180
20241028,140300,961275680,3790,3790,3790,3790,0
20241028,140200,961275680,3790,3790,3790,3790,0
20241028,140100,961275680,3790,3790,3790,3790,0
20241028,140000,961275680,3790,3800,3800,3790,33
20241028,135900,961150440,3800,3795,3800,3795,1718
20241028,135800,954629020,3790,3785,3790,3785,3122
20241028,135700,942797660,3785,3785,3785,3785,0
20241028,135600,942797660,3785,3775,3785,3775,2377
20241028,135500,933816030,3775,3775,3775,3775,1289
20241028,135400,928950055,3775,3770,3775,3770,655
20241028,135300,926480655,3770,3780,3780,3770,145
20241028,135200,925932970,3780,3765,3780,3765,7374
20241028,135100,898118375,3770,3770,3770,3770,900
20241028,135000,894725375,3770,3770,3770,3770,38
20241028,134900,894582115,3770,3770,3770,3770,0
20241028,134800,894582115,3770,3770,3770,3770,1000
20241028,134700,890812115,3770,3770,3770,3770,0
20241028,134600,890812115,3770,3770,3770,3770,3
20241028,134500,890800805,3770,3750,3770,3750,1067
20241028,134400,886780895,3765,3765,3765,3765,0
20241028,134300,886780895,3765,3765,3765,3765,1
20241028,134200,886777130,3750,3750,3750,3750,0
20241028,134100,886777130,3750,3750,3750,3750,0
20241028,134000,886777130,3750,3750,3750,3750,300
20241028,133900,885652130,3770,3770,3770,3770,497
20241028,133800,883778440,3770,3765,3770,3765,295
20241028,133700,882667490,3750,3750,3750,3750,0
20241028,133600,882667490,3750,3750,3750,3750,0
20241028,133500,882667490,3750,3750,3750,3750,201
20241028,133400,881913740,3750,3750,3750,3750,0
20241028,133300,881913740,3750,3750,3750,3750,120
20241028,133200,881463740,3750,3750,3750,3750,0
20241028,133100,881463740,3750,3760,3760,3750,2173
20241028,133000,873308715,3760,3770,3770,3760,11
20241028,132900,873267255,3770,3770,3770,3770,420
20241028,132800,871683855,3770,3775,3775,3770,148
20241028,132700,871125805,3775,3775,3775,3775,103
20241028,132600,870736980,3775,3775,3775,3775,101
20241028,132500,870355705,3755,3755,3755,3755,60
20241028,132400,870130405,3760,3760,3760,3760,1989
20241028,132300,862651765,3760,3760,3760,3760,524
20241028,132200,860681525,3745,3745,3745,3745,0
20241028,132100,860681525,3745,3750,3750,3745,6270
20241028,132000,837179865,3770,3755,3770,3750,5194
20241028,131900,817668200,3755,3755,3755,3755,130
20241028,131800,817180050,3755,3755,3755,3755,989
20241028,131700,813466355,3755,3770,3770,3755,1001
20241028,131600,809707585,3755,3770,3770,3755,4739
20241028,131500,791900175,3770,3770,3770,3770,214
20241028,131400,791093395,3770,3765,3770,3765,413
20241028,131300,789536450,3770,3770,3770,3770,0
20241028,131200,789536450,3770,3770,3770,3770,500
20241028,131100,787651450,3770,3770,3770,3770,0
20241028,131000,787651450,3770,3770,3770,3770,700
20241028,130900,785012450,3760,3760,3760,3760,0
20241028,130800,785012450,3760,3760,3760,3755,160
20241028,130700,784410900,3760,3760,3760,3760,0
20241028,130600,784410900,3760,3760,3760,3760,50
20241028,130500,784222900,3760,3760,3760,3760,1
20241028,130400,784219140,3770,3770,3770,3770,0
20241028,130300,784219140,3770,3770,3770,3770,0
20241028,130200,784219140,3770,3770,3770,3770,0
20241028,130100,784219140,3770,3770,3770,3765,2253
20241028,130000,775734385,3770,3770,3770,3770,1000
20241028,125900,771964385,3775,3775,3775,3775,1
20241028,125800,771960610,3770,3770,3770,3770,1501
20241028,125700,766301840,3770,3770,3770,3770,0
20241028,125600,766301840,3770,3770,3780,3770,133
20241028,125500,765800305,3770,3765,3770,3765,1767
20241028,125400,759138765,3770,3765,3770,3765,2381
20241028,125300,750170300,3765,3765,3765,3765,57
20241028,125200,749955695,3765,3760,3765,3760,179
20241028,125100,749282055,3755,3755,3755,3755,123
20241028,125000,748820190,3755,3755,3755,3755,149
20241028,124900,748260695,3755,3755,3755,3755,9
20241028,124800,748226900,3755,3745,3755,3745,288
20241028,124700,747148330,3745,3745,3745,3745,1
20241028,124600,747144585,3760,3760,3760,3760,5
20241028,124500,747125785,3745,3760,3760,3745,1180
20241028,124400,742703955,3760,3755,3760,3755,62
20241028,124300,742471085,3755,3755,3755,3755,705
20241028,124200,739823810,3755,3755,3755,3755,25
20241028,124100,739729935,3755,3755,3755,3755,342
20241028,124000,738445725,3755,3760,3760,3755,1197
20241028,123900,733947490,3760,3760,3760,3760,68
20241028,123800,733691810,3755,3755,3755,3755,38
20241028,123700,733549120,3760,3745,3765,3745,9768
20241028,123600,696871010,3740,3740,3740,3740,100
20241028,123500,696497010,3735,3735,3735,3735,0
20241028,123400,696497010,3735,3735,3735,3735,276
20241028,123300,695466150,3735,3735,3735,3735,0
20241028,123200,695466150,3735,3735,3735,3735,234
20241028,123100,694592160,3735,3735,3735,3735,0
20241028,123000,694592160,3735,3735,3735,3735,0
20241028,122900,694592160,3735,3735,3735,3735,0
20241028,122800,694592160,3735,3735,3735,3735,1407
20241028,122700,689337015,3740,3740,3740,3740,1
20241028,122600,689333275,3735,3735,3735,3735,0
20241028,122500,689333275,3735,3740,3740,3735,24
20241028,122400,689243630,3735,3745,3745,3735,160
20241028,122300,688645265,3745,3745,3745,3745,0
20241028,122200,688645265,3745,3740,3745,3740,33
20241028,122100,688521830,3745,3745,3745,3745,0
20241028,122000,688521830,3745,3750,3750,3745,6
20241028,121900,688499335,3750,3750,3750,3750,0
20241028,121800,688499335,3750,3750,3750,3750,900
20241028,121700,685124335,3750,3750,3750,3750,268
20241028,121600,684119335,3745,3745,3745,3745,491
20241028,121500,682280540,3735,3740,3740,3735,4000
20241028,121400,667333485,3750,3750,3750,3750,446
20241028,121300,665660985,3750,3750,3750,3750,13
20241028,121200,665612235,3750,3745,3750,3745,900
20241028,121100,662237735,3735,3735,3735,3735,100
20241028,121000,661864235,3740,3740,3745,3740,1348
20241028,120900,656821195,3745,3745,3745,3745,291
20241028,120800,655731400,3740,3740,3740,3740,0
20241028,120700,655731400,3740,3745,3745,3740,194
20241028,120600,655005790,3745,3745,3745,3745,360
20241028,120500,653657590,3745,3745,3745,3745,12
20241028,120400,653612650,3745,3740,3745,3740,557
20241028,120300,651527185,3735,3735,3735,3735,746
20241028,120200,648740875,3735,3735,3735,3735,360
20241028,120100,647396275,3735,3735,3740,3735,476
20241028,120000,645618410,3740,3740,3740,3740,158
20241028,115900,645027490,3740,3740,3740,3740,102
20241028,115800,644646010,3740,3740,3740,3740,0
20241028,115700,644646010,3740,3740,3740,3740,507
20241028,115600,642749830,3740,3740,3745,3740,1393
20241028,115500,637539760,3745,3745,3745,3740,910
20241028,115400,634133310,3745,3745,3745,3745,769
20241028,115300,631253405,3745,3745,3745,3745,0
20241028,115200,631253405,3745,3745,3745,3745,0
20241028,115100,631253405,3745,3745,3745,3745,697
20241028,115000,628643140,3745,3745,3745,3745,100
20241028,114900,628268640,3750,3745,3750,3745,1738
20241028,114800,621752790,3740,3740,3740,3740,0
20241028,114700,621752790,3740,3740,3740,3740,0
20241028,114600,621752790,3740,3740,3740,3740,0
20241028,114500,621752790,3740,3745,3745,3740,2161
20241028,114400,613659855,3745,3745,3745,3745,0
20241028,114300,613659855,3745,3745,3745,3745,21
20241028,114200,613581210,3745,3745,3745,3745,920
20241028,114100,610135810,3740,3740,3740,3740,203
20241028,114000,609376590,3740,3740,3740,3740,197
20241028,113900,608639810,3740,3745,3745,3740,138
20241028,113800,608123510,3740,3740,3740,3740,1715
20241028,113700,601709410,3740,3740,3740,3740,682
20241028,113600,599158730,3740,3740,3740,3740,513
20241028,113500,597240110,3740,3735,3740,3735,1416
20241028,113400,591948350,3735,3725,3735,3725,2312
20241028,113300,583324920,3715,3715,3715,3715,0
20241028,113200,583324920,3715,3725,3725,3715,1701
20241028,113100,577005695,3715,3715,3715,3715,1
20241028,113000,577001980,3715,3715,3715,3715,99
20241028,112900,576634195,3720,3720,3720,3720,3000
20241028,112800,565474195,3720,3720,3720,3720,25
20241028,112700,565381195,3720,3725,3725,3720,634
20241028,112600,563020215,3725,3720,3725,3720,550
20241028,112500,560973465,3715,3715,3715,3715,0
20241028,112400,560973465,3715,3715,3715,3715,553
20241028,112300,558919070,3715,3715,3715,3715,500
20241028,112200,557061570,3710,3710,3710,3710,608
20241028,112100,554805890,3710,3705,3710,3705,888
20241028,112000,551513850,3705,3700,3705,3700,100
20241028,111900,551143565,3690,3700,3700,3690,508
20241028,111800,549263975,3700,3700,3700,3700,379
20241028,111700,547861675,3705,3705,3705,3705,20
20241028,111600,547787575,3705,3705,3705,3705,223
20241028,111500,546961360,3705,3705,3705,3700,1134
20241028,111400,542765025,3710,3715,3715,3710,1628
20241028,111300,536725140,3715,3715,3715,3715,0
20241028,111200,536725140,3715,3715,3715,3715,0
20241028,111100,536725140,3715,3715,3715,3715,108
20241028,111000,536323920,3715,3715,3715,3715,5
20241028,110900,536305345,3715,3715,3715,3715,5
20241028,110800,536286770,3715,3715,3715,3715,1
20241028,110700,536283055,3715,3715,3715,3715,0
20241028,110600,536283055,3715,3715,3715,3715,100
20241028,110500,535911555,3715,3715,3715,3715,0
20241028,110400,535911555,3715,3715,3715,3715,394
20241028,110300,534447845,3715,3715,3715,3715,0
20241028,110200,534447845,3715,3715,3715,3715,0
20241028,110100,534447845,3715,3715,3715,3715,20
20241028,110000,534373545,3715,3715,3715,3715,11
20241028,105900,534332680,3715,3715,3715,3715,31
20241028,105800,534217515,3715,3720,3720,3715,227
20241028,105700,533374075,3720,3720,3720,3720,1
20241028,105600,533370355,3720,3720,3720,3720,0
20241028,105500,533370355,3720,3715,3720,3715,1898
20241028,105400,526318345,3715,3715,3715,3715,47
20241028,105300,526143740,3715,3705,3715,3705,3565
20241028,105200,512922970,3705,3690,3705,3690,701
20241028,105100,510325780,3690,3695,3695,3690,616
20241028,105000,508052235,3705,3710,3710,3705,712
20241028,104900,505414270,3705,3705,3705,3705,1981
20241028,104800,498074665,3700,3700,3700,3700,106
20241028,104700,497682465,3700,3700,3700,3700,0
20241028,104600,497682465,3700,3700,3700,3700,271
20241028,104500,496679765,3700,3695,3700,3695,101
20241028,104400,496306090,3700,3700,3700,3700,119
20241028,104300,495865790,3705,3705,3705,3705,257
20241028,104200,494913605,3705,3705,3705,3705,208
20241028,104100,494142965,3680,3680,3680,3680,1
20241028,104000,494139285,3680,3685,3685,3680,24
20241028,103900,494050920,3685,3685,3685,3685,0
20241028,103800,494050920,3685,3670,3685,3670,279
20241028,103700,493022970,3670,3670,3670,3670,365
20241028,103600,491683420,3670,3670,3675,3670,2580
20241028,103500,482214345,3670,3670,3675,3670,412
20241028,103400,480702255,3670,3675,3675,3670,4960
20241028,103300,462498805,3675,3685,3685,3675,1116
20241028,103200,458396315,3685,3685,3685,3685,1
20241028,103100,458392630,3685,3690,3690,3685,46
20241028,103000,458222970,3690,3675,3690,3675,2098
20241028,102900,450511790,3675,3675,3680,3675,920
20241028,102800,447130740,3690,3680,3690,3675,2241
20241028,102700,438889560,3680,3690,3690,3680,4406
20241028,102600,422649790,3690,3690,3690,3690,1223
20241028,102500,418136920,3690,3700,3700,3690,5871
20241028,102400,396470755,3695,3705,3705,3695,2810
20241028,102300,386080400,3710,3710,3710,3710,108
20241028,102200,385679720,3710,3705,3710,3700,4701
20241028,102100,368279840,3710,3710,3710,3710,40
20241028,102000,368131440,3710,3710,3710,3710,1349
20241028,101900,363126650,3730,3730,3730,3730,0
20241028,101800,363126650,3730,3730,3730,3730,0
20241028,101700,363126650,3730,3710,3730,3710,120
20241028,101600,362681050,3710,3710,3710,3710,100
20241028,101500,362310050,3710,3710,3710,3710,575
20241028,101400,360176800,3710,3710,3730,3710,2330
20241028,101300,351532480,3710,3735,3735,3710,2560
20241028,101200,342030100,3735,3735,3735,3735,27
20241028,101100,341929255,3735,3715,3735,3715,1759
20241028,101000,335394350,3710,3710,3710,3710,0
20241028,100900,335394350,3710,3735,3735,3710,1006
20241028,100800,331661940,3710,3730,3735,3710,3000
20241028,100700,320482235,3730,3730,3730,3730,1864
20241028,100600,313529515,3730,3730,3730,3730,3099
20241028,100500,301970245,3725,3720,3725,3705,2554
20241028,100400,292491425,3720,3730,3730,3720,780
20241028,100300,289586325,3730,3730,3730,3730,2
20241028,100200,289578865,3710,3715,3715,3710,354
20241028,100100,288265480,3710,3725,3725,3710,2718
20241028,100000,278158725,3720,3720,3720,3715,2707
20241028,095900,268097370,3720,3725,3725,3720,250
20241028,095800,267167115,3725,3730,3730,3725,1861
20241028,095700,260232340,3740,3740,3740,3740,0
20241028,095600,260232340,3740,3740,3740,3740,499
20241028,095500,258366080,3740,3740,3740,3740,0
20241028,095400,258366080,3740,3745,3745,3740,411
20241028,095300,256827390,3750,3750,3750,3750,1
20241028,095200,256823640,3750,3750,3750,3750,601
20241028,095100,254569890,3750,3750,3750,3750,112
20241028,095000,254149890,3750,3740,3750,3740,968
20241028,094900,250521190,3740,3750,3750,3740,3014
20241028,094800,239222510,3755,3755,3755,3740,26
20241028,094700,239125180,3755,3755,3755,3740,887
20241028,094600,235807245,3755,3750,3755,3750,1231
20241028,094500,231190840,3745,3740,3745,3740,1778
20241028,094400,224537485,3740,3715,3740,3715,2460
20241028,094300,215360970,3740,3740,3740,3740,1
20241028,094200,215357230,3715,3720,3720,3715,1000
20241028,094100,211642180,3720,3740,3740,3720,3546
20241028,094000,198431410,3740,3740,3740,3740,0
20241028,093900,198431410,3740,3740,3740,3740,85
20241028,093800,198113510,3740,3730,3740,3720,4671
20241028,093700,180715005,3725,3725,3725,3725,16
20241028,093600,180655405,3730,3730,3730,3730,90
20241028,093500,180319705,3735,3735,3735,3735,10
20241028,093400,180282355,3725,3730,3730,3725,66
20241028,093300,180036255,3730,3735,3735,3730,3637
20241028,093200,166463110,3755,3755,3755,3755,21
20241028,093100,166384255,3755,3755,3755,3730,1018
20241028,093000,162585065,3755,3745,3755,3745,2594
20241028,092900,152853315,3745,3740,3745,3740,232
20241028,092800,151985010,3735,3730,3735,3725,850
20241028,092700,148815705,3735,3740,3740,3735,102
20241028,092600,148434275,3755,3755,3755,3740,2002
20241028,092500,140946765,3740,3740,3740,3740,1050
20241028,092400,137019765,3750,3750,3750,3745,1142
20241028,092300,132737795,3760,3765,3765,3735,37
20241028,092200,132598590,3765,3770,3770,3735,133
20241028,092100,132100640,3735,3720,3750,3720,11084
20241028,092000,90603680,3725,3725,3725,3725,0
20241028,091900,90603680,3725,3725,3725,3725,913
20241028,091800,87202755,3725,3730,3730,3725,187
20241028,091700,86506025,3730,3725,3730,3700,1092
20241028,091600,82440715,3725,3720,3725,3720,1138
20241028,091500,78206705,3720,3710,3720,3710,1412
20241028,091400,72959850,3710,3705,3710,3705,1010
20241028,091300,69217750,3705,3705,3705,3705,1442
20241028,091200,63875140,3705,3710,3745,3705,2034
20241028,091100,56309200,3710,3710,3710,3695,396
20241028,091000,54840065,3710,3720,3740,3710,868
20241028,090900,51616595,3720,3725,3725,3715,3029
20241028,090800,40342990,3720,3745,3745,3720,1988
20241028,090700,32913105,3745,3745,3745,3745,539
20241028,090600,30894550,3725,3715,3725,3715,1658
20241028,090500,24722310,3710,3710,3710,3670,619
20241028,090400,22438585,3700,3680,3700,3675,3142
20241028,090300,10872360,3680,3675,3680,3675,524
20241028,090200,8946565,3675,3710,3710,3675,585
20241028,090100,6796350,3705,3705,3705,3675,369
20241028,090000,5432205,3670,3685,3705,3650,1468
Reference in New Issue Copy Permalink