ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/046120/min/candle-20241023.csv

633 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
20241023,193000,1014671960,2485,2485,2485,2485,4385
20241023,192900,1014671960,2485,2485,2485,2485,0
20241023,192800,1014671960,2485,2485,2485,2485,0
20241023,192700,1014671960,2485,2485,2485,2485,0
20241023,192600,1014671960,2485,2485,2485,2485,0
20241023,192500,1014671960,2485,2485,2485,2485,0
20241023,192400,1014671960,2485,2485,2485,2485,0
20241023,192300,1014671960,2485,2485,2485,2485,0
20241023,192200,1014671960,2485,2485,2485,2485,0
20241023,192100,1014671960,2485,2485,2485,2485,0
20241023,192000,1014671960,2485,2485,2485,2485,0
20241023,191900,1014671960,2485,2485,2485,2485,0
20241023,191800,1014671960,2485,2485,2485,2485,0
20241023,191700,1014671960,2485,2485,2485,2485,0
20241023,191600,1014671960,2485,2485,2485,2485,0
20241023,191500,1014671960,2485,2485,2485,2485,0
20241023,191400,1014671960,2485,2485,2485,2485,0
20241023,191300,1014671960,2485,2485,2485,2485,0
20241023,191200,1014671960,2485,2485,2485,2485,0
20241023,191100,1014671960,2485,2485,2485,2485,0
20241023,191000,1014671960,2485,2485,2485,2485,0
20241023,190900,1014671960,2485,2485,2485,2485,0
20241023,190800,1014671960,2485,2485,2485,2485,0
20241023,190700,1014671960,2485,2485,2485,2485,0
20241023,190600,1014671960,2485,2485,2485,2485,0
20241023,190500,1014671960,2485,2485,2485,2485,0
20241023,190400,1014671960,2485,2485,2485,2485,0
20241023,190300,1014671960,2485,2485,2485,2485,0
20241023,190200,1014671960,2485,2485,2485,2485,0
20241023,190100,1014671960,2485,2485,2485,2485,0
20241023,190000,1014671960,2485,2485,2485,2485,4385
20241023,185900,1014671960,2485,2485,2485,2485,0
20241023,185800,1014671960,2485,2485,2485,2485,0
20241023,185700,1014671960,2485,2485,2485,2485,0
20241023,185600,1014671960,2485,2485,2485,2485,0
20241023,185500,1014671960,2485,2485,2485,2485,0
20241023,185400,1014671960,2485,2485,2485,2485,0
20241023,185300,1014671960,2485,2485,2485,2485,0
20241023,185200,1014671960,2485,2485,2485,2485,0
20241023,185100,1014671960,2485,2485,2485,2485,0
20241023,185000,1014671960,2485,2485,2485,2485,0
20241023,184900,1014671960,2485,2485,2485,2485,0
20241023,184800,1014671960,2485,2485,2485,2485,0
20241023,184700,1014671960,2485,2485,2485,2485,0
20241023,184600,1014671960,2485,2485,2485,2485,0
20241023,184500,1014671960,2485,2485,2485,2485,0
20241023,184400,1014671960,2485,2485,2485,2485,0
20241023,184300,1014671960,2485,2485,2485,2485,0
20241023,184200,1014671960,2485,2485,2485,2485,0
20241023,184100,1014671960,2485,2485,2485,2485,0
20241023,184000,1014671960,2485,2485,2485,2485,0
20241023,183900,1014671960,2485,2485,2485,2485,0
20241023,183800,1014671960,2485,2485,2485,2485,0
20241023,183700,1014671960,2485,2485,2485,2485,0
20241023,183600,1014671960,2485,2485,2485,2485,0
20241023,183500,1014671960,2485,2485,2485,2485,0
20241023,183400,1014671960,2485,2485,2485,2485,0
20241023,183300,1014671960,2485,2485,2485,2485,0
20241023,183200,1014671960,2485,2485,2485,2485,0
20241023,183100,1014671960,2485,2485,2485,2485,0
20241023,183000,1014671960,2485,2485,2485,2485,4385
20241023,182900,1014671960,2485,2485,2485,2485,0
20241023,182800,1014671960,2485,2485,2485,2485,0
20241023,182700,1014671960,2485,2485,2485,2485,0
20241023,182600,1014671960,2485,2485,2485,2485,0
20241023,182500,1014671960,2485,2485,2485,2485,0
20241023,182400,1014671960,2485,2485,2485,2485,0
20241023,182300,1014671960,2485,2485,2485,2485,0
20241023,182200,1014671960,2485,2485,2485,2485,0
20241023,182100,1014671960,2485,2485,2485,2485,0
20241023,182000,1014671960,2485,2485,2485,2485,0
20241023,181900,1014671960,2485,2485,2485,2485,0
20241023,181800,1014671960,2485,2485,2485,2485,0
20241023,181700,1014671960,2485,2485,2485,2485,0
20241023,181600,1014671960,2485,2485,2485,2485,0
20241023,181500,1014671960,2485,2485,2485,2485,0
20241023,181400,1014671960,2485,2485,2485,2485,0
20241023,181300,1014671960,2485,2485,2485,2485,0
20241023,181200,1014671960,2485,2485,2485,2485,0
20241023,181100,1014671960,2485,2485,2485,2485,0
20241023,181000,1014671960,2485,2485,2485,2485,0
20241023,180900,1014671960,2485,2485,2485,2485,0
20241023,180800,1014671960,2485,2485,2485,2485,0
20241023,180700,1014671960,2485,2485,2485,2485,0
20241023,180600,1014671960,2485,2485,2485,2485,0
20241023,180500,1014671960,2485,2485,2485,2485,0
20241023,180400,1014671960,2485,2485,2485,2485,0
20241023,180300,1014671960,2485,2485,2485,2485,0
20241023,180200,1014671960,2485,2485,2485,2485,0
20241023,180100,1014671960,2485,2485,2485,2485,0
20241023,180000,1014671960,2485,2485,2485,2485,4385
20241023,175900,1014671960,2485,2485,2485,2485,0
20241023,175800,1014671960,2485,2485,2485,2485,0
20241023,175700,1014671960,2485,2485,2485,2485,0
20241023,175600,1014671960,2485,2485,2485,2485,0
20241023,175500,1014671960,2485,2485,2485,2485,0
20241023,175400,1014671960,2485,2485,2485,2485,0
20241023,175300,1014671960,2485,2485,2485,2485,0
20241023,175200,1014671960,2485,2485,2485,2485,0
20241023,175100,1014671960,2485,2485,2485,2485,0
20241023,175000,1014671960,2485,2485,2485,2485,0
20241023,174900,1014671960,2485,2485,2485,2485,0
20241023,174800,1014671960,2485,2485,2485,2485,0
20241023,174700,1014671960,2485,2485,2485,2485,0
20241023,174600,1014671960,2485,2485,2485,2485,0
20241023,174500,1014671960,2485,2485,2485,2485,0
20241023,174400,1014671960,2485,2485,2485,2485,0
20241023,174300,1014671960,2485,2485,2485,2485,0
20241023,174200,1014671960,2485,2485,2485,2485,0
20241023,174100,1014671960,2485,2485,2485,2485,0
20241023,174000,1014671960,2485,2485,2485,2485,0
20241023,173900,1014671960,2485,2485,2485,2485,0
20241023,173800,1014671960,2485,2485,2485,2485,0
20241023,173700,1014671960,2485,2485,2485,2485,0
20241023,173600,1014671960,2485,2485,2485,2485,0
20241023,173500,1014671960,2485,2485,2485,2485,0
20241023,173400,1014671960,2485,2485,2485,2485,0
20241023,173300,1014671960,2485,2485,2485,2485,0
20241023,173200,1014671960,2485,2485,2485,2485,0
20241023,173100,1014671960,2485,2485,2485,2485,0
20241023,173000,1014671960,2485,2485,2485,2485,4385
20241023,172900,1014671960,2485,2485,2485,2485,0
20241023,172800,1014671960,2485,2485,2485,2485,0
20241023,172700,1014671960,2485,2485,2485,2485,0
20241023,172600,1014671960,2485,2485,2485,2485,0
20241023,172500,1014671960,2485,2485,2485,2485,0
20241023,172400,1014671960,2485,2485,2485,2485,0
20241023,172300,1014671960,2485,2485,2485,2485,0
20241023,172200,1014671960,2485,2485,2485,2485,0
20241023,172100,1014671960,2485,2485,2485,2485,0
20241023,172000,1014671960,2485,2485,2485,2485,0
20241023,171900,1014671960,2485,2485,2485,2485,0
20241023,171800,1014671960,2485,2485,2485,2485,0
20241023,171700,1014671960,2485,2485,2485,2485,0
20241023,171600,1014671960,2485,2485,2485,2485,0
20241023,171500,1014671960,2485,2485,2485,2485,0
20241023,171400,1014671960,2485,2485,2485,2485,0
20241023,171300,1014671960,2485,2485,2485,2485,0
20241023,171200,1014671960,2485,2485,2485,2485,0
20241023,171100,1014671960,2485,2485,2485,2485,0
20241023,171000,1014671960,2485,2485,2485,2485,0
20241023,170900,1014671960,2485,2485,2485,2485,0
20241023,170800,1014671960,2485,2485,2485,2485,0
20241023,170700,1014671960,2485,2485,2485,2485,0
20241023,170600,1014671960,2485,2485,2485,2485,0
20241023,170500,1014671960,2485,2485,2485,2485,0
20241023,170400,1014671960,2485,2485,2485,2485,0
20241023,170300,1014671960,2485,2485,2485,2485,0
20241023,170200,1014671960,2485,2485,2485,2485,0
20241023,170100,1014671960,2485,2485,2485,2485,0
20241023,170000,1014671960,2485,2485,2485,2485,4385
20241023,165900,1014671960,2485,2485,2485,2485,0
20241023,165800,1014671960,2485,2485,2485,2485,0
20241023,165700,1014671960,2485,2485,2485,2485,0
20241023,165600,1014671960,2485,2485,2485,2485,0
20241023,165500,1014671960,2485,2485,2485,2485,0
20241023,165400,1014671960,2485,2485,2485,2485,0
20241023,165300,1014671960,2485,2485,2485,2485,0
20241023,165200,1014671960,2485,2485,2485,2485,0
20241023,165100,1014671960,2485,2485,2485,2485,0
20241023,165000,1014671960,2485,2485,2485,2485,0
20241023,164900,1014671960,2485,2485,2485,2485,0
20241023,164800,1014671960,2485,2485,2485,2485,0
20241023,164700,1014671960,2485,2485,2485,2485,0
20241023,164600,1014671960,2485,2485,2485,2485,0
20241023,164500,1014671960,2485,2485,2485,2485,0
20241023,164400,1014671960,2485,2485,2485,2485,0
20241023,164300,1014671960,2485,2485,2485,2485,0
20241023,164200,1014671960,2485,2485,2485,2485,0
20241023,164100,1014671960,2485,2485,2485,2485,0
20241023,164000,1014671960,2485,2485,2485,2485,0
20241023,163900,1014671960,2485,2485,2485,2485,0
20241023,163800,1014671960,2485,2485,2485,2485,0
20241023,163700,1014671960,2485,2485,2485,2485,0
20241023,163600,1014671960,2485,2485,2485,2485,0
20241023,163500,1014671960,2485,2485,2485,2485,0
20241023,163400,1014671960,2485,2485,2485,2485,0
20241023,163300,1014671960,2485,2485,2485,2485,0
20241023,163200,1014671960,2485,2485,2485,2485,0
20241023,163100,1014671960,2485,2485,2485,2485,0
20241023,163000,1014671960,2485,2485,2485,2485,4385
20241023,162900,1014671960,2485,2485,2485,2485,0
20241023,162800,1014671960,2485,2485,2485,2485,0
20241023,162700,1014671960,2485,2485,2485,2485,0
20241023,162600,1014671960,2485,2485,2485,2485,0
20241023,162500,1014671960,2485,2485,2485,2485,0
20241023,162400,1014671960,2485,2485,2485,2485,0
20241023,162300,1014671960,2485,2485,2485,2485,0
20241023,162200,1014671960,2485,2485,2485,2485,0
20241023,162100,1014671960,2485,2485,2485,2485,0
20241023,162000,1014671960,2485,2485,2485,2485,0
20241023,161900,1014671960,2485,2485,2485,2485,0
20241023,161800,1014671960,2485,2485,2485,2485,0
20241023,161700,1014671960,2485,2485,2485,2485,0
20241023,161600,1014671960,2485,2485,2485,2485,0
20241023,161500,1014671960,2485,2485,2485,2485,0
20241023,161400,1014671960,2485,2485,2485,2485,0
20241023,161300,1014671960,2485,2485,2485,2485,0
20241023,161200,1014671960,2485,2485,2485,2485,0
20241023,161100,1014671960,2485,2485,2485,2485,0
20241023,161000,1014671960,2485,2485,2485,2485,0
20241023,160900,1014671960,2485,2485,2485,2485,0
20241023,160800,1014671960,2485,2485,2485,2485,0
20241023,160700,1014671960,2485,2485,2485,2485,0
20241023,160600,1014671960,2485,2485,2485,2485,0
20241023,160500,1014671960,2485,2485,2485,2485,0
20241023,160400,1014671960,2485,2485,2485,2485,0
20241023,160300,1014671960,2485,2485,2485,2485,0
20241023,160200,1014671960,2485,2485,2485,2485,0
20241023,160100,1014671960,2485,2485,2485,2485,0
20241023,160000,1014671960,2485,2485,2485,2485,4385
20241023,155900,1014671960,2485,2485,2485,2485,0
20241023,155800,1014671960,2485,2485,2485,2485,0
20241023,155700,1014671960,2485,2485,2485,2485,0
20241023,155600,1014671960,2485,2485,2485,2485,0
20241023,155500,1014671960,2485,2485,2485,2485,0
20241023,155400,1014671960,2485,2485,2485,2485,0
20241023,155300,1014671960,2485,2485,2485,2485,0
20241023,155200,1014671960,2485,2485,2485,2485,0
20241023,155100,1014671960,2485,2485,2485,2485,0
20241023,155000,1014671960,2485,2485,2485,2485,0
20241023,154900,1014671960,2485,2485,2485,2485,0
20241023,154800,1014671960,2485,2485,2485,2485,0
20241023,154700,1014671960,2485,2485,2485,2485,0
20241023,154600,1014671960,2485,2485,2485,2485,0
20241023,154500,1014671960,2485,2485,2485,2485,0
20241023,154400,1014671960,2485,2485,2485,2485,0
20241023,154300,1014671960,2485,2485,2485,2485,0
20241023,154200,1014671960,2485,2485,2485,2485,0
20241023,154100,1014671960,2485,2485,2485,2485,0
20241023,154000,1014671960,2485,2485,2485,2485,0
20241023,153900,1014671960,2485,2485,2485,2485,0
20241023,153800,1014671960,2485,2485,2485,2485,0
20241023,153700,1014671960,2485,2485,2485,2485,0
20241023,153600,1014671960,2485,2485,2485,2485,0
20241023,153500,1014671960,2485,2485,2485,2485,0
20241023,153400,1014671960,2485,2485,2485,2485,0
20241023,153300,1014671960,2485,2485,2485,2485,0
20241023,153200,1014671960,2485,2485,2485,2485,0
20241023,153100,1014671960,2485,2485,2485,2485,0
20241023,153000,1014671960,2485,2485,2485,2485,8770
20241023,152900,1003775235,2475,2475,2475,2475,0
20241023,152800,1003775235,2475,2475,2475,2475,0
20241023,152700,1003775235,2475,2475,2475,2475,0
20241023,152600,1003775235,2475,2475,2475,2475,0
20241023,152500,1003775235,2475,2475,2475,2475,0
20241023,152400,1003775235,2475,2475,2475,2475,0
20241023,152300,1003775235,2475,2475,2475,2475,0
20241023,152200,1003775235,2475,2475,2475,2475,0
20241023,152100,1003775235,2475,2475,2475,2475,0
20241023,152000,1003775235,2475,2475,2475,2475,0
20241023,151900,1003775235,2475,2470,2475,2470,1330
20241023,151800,1000483990,2470,2475,2480,2470,936
20241023,151700,998168865,2475,2475,2475,2475,453
20241023,151600,997047690,2470,2470,2470,2470,967
20241023,151500,994659200,2475,2470,2475,2470,52
20241023,151400,994530750,2470,2470,2470,2470,2000
20241023,151300,989590750,2475,2475,2475,2475,31
20241023,151200,989514025,2470,2475,2475,2470,3
20241023,151100,989506605,2475,2470,2475,2470,15
20241023,151000,989469485,2475,2475,2480,2470,701
20241023,150900,987735390,2480,2480,2480,2480,100
20241023,150800,987487390,2480,2480,2480,2480,224
20241023,150700,986931870,2480,2480,2480,2480,100
20241023,150600,986683870,2480,2480,2480,2480,0
20241023,150500,986683870,2480,2480,2480,2480,416
20241023,150400,985652190,2475,2470,2475,2470,3329
20241023,150300,977415415,2470,2470,2470,2470,0
20241023,150200,977415415,2470,2470,2470,2470,892
20241023,150100,975212175,2465,2475,2475,2465,315
20241023,150000,974434150,2470,2475,2475,2470,55
20241023,145900,974298275,2475,2470,2475,2470,1251
20241023,145800,971208290,2475,2465,2475,2465,2
20241023,145700,971203350,2475,2470,2475,2465,108
20241023,145600,970936600,2470,2465,2470,2465,1050
20241023,145500,968343350,2470,2470,2470,2470,58
20241023,145400,968200090,2475,2470,2475,2470,33
20241023,145300,968118570,2470,2470,2470,2470,74
20241023,145200,967935790,2470,2470,2470,2470,0
20241023,145100,967935790,2470,2470,2470,2470,0
20241023,145000,967935790,2470,2470,2470,2470,100
20241023,144900,967688790,2470,2470,2470,2470,300
20241023,144800,966947790,2470,2470,2470,2470,108
20241023,144700,966681030,2465,2465,2465,2465,0
20241023,144600,966681030,2465,2465,2465,2465,1216
20241023,144500,963683590,2470,2470,2470,2470,121
20241023,144400,963384720,2475,2475,2475,2475,10
20241023,144300,963359970,2475,2475,2475,2470,53
20241023,144200,963229045,2470,2470,2470,2470,1730
20241023,144100,958955945,2470,2465,2470,2465,51
20241023,144000,958830180,2470,2470,2470,2470,5
20241023,143900,958817830,2465,2465,2465,2465,145
20241023,143800,958460405,2465,2470,2470,2465,8
20241023,143700,958440670,2465,2465,2465,2465,40
20241023,143600,958342070,2470,2470,2470,2470,52
20241023,143500,958213630,2470,2465,2470,2465,30
20241023,143400,958139670,2465,2470,2470,2465,410
20241023,143300,957127470,2470,2470,2470,2470,1700
20241023,143200,952928470,2470,2470,2470,2470,11
20241023,143100,952901300,2455,2455,2455,2455,0
20241023,143000,952901300,2455,2470,2470,2455,2
20241023,142900,952896375,2455,2455,2470,2455,61
20241023,142800,952746600,2470,2455,2470,2455,3820
20241023,142700,943348660,2455,2455,2455,2455,17
20241023,142600,943306925,2455,2455,2460,2455,185
20241023,142500,942852675,2460,2460,2460,2460,450
20241023,142400,941745675,2460,2460,2460,2460,0
20241023,142300,941745675,2460,2460,2460,2460,1
20241023,142200,941743215,2460,2460,2460,2460,0
20241023,142100,941743215,2460,2460,2460,2460,34
20241023,142000,941659575,2460,2460,2460,2460,1
20241023,141900,941657115,2455,2455,2455,2455,63
20241023,141800,941502450,2455,2455,2455,2445,503
20241023,141700,940272585,2445,2445,2445,2445,3
20241023,141600,940265250,2455,2455,2455,2455,27
20241023,141500,940198965,2455,2450,2455,2445,547
20241023,141400,938861470,2445,2445,2445,2445,305
20241023,141300,938115745,2460,2460,2460,2460,0
20241023,141200,938115745,2460,2460,2460,2460,37
20241023,141100,938024725,2470,2450,2470,2445,4815
20241023,141000,926228010,2455,2460,2460,2455,5500
20241023,140900,912725225,2470,2470,2470,2470,0
20241023,140800,912725225,2470,2470,2470,2470,5
20241023,140700,912712875,2470,2470,2470,2470,0
20241023,140600,912712875,2470,2470,2470,2470,32
20241023,140500,912633835,2460,2460,2460,2460,43
20241023,140400,912528055,2470,2470,2470,2470,0
20241023,140300,912528055,2470,2470,2470,2470,640
20241023,140200,910947255,2475,2470,2475,2470,103
20241023,140100,910692830,2475,2475,2475,2475,0
20241023,140000,910692830,2475,2475,2475,2475,50
20241023,135900,910569080,2475,2475,2475,2475,0
20241023,135800,910569080,2475,2475,2475,2455,4002
20241023,135700,900721445,2470,2470,2470,2470,706
20241023,135600,898977625,2475,2475,2475,2475,0
20241023,135500,898977625,2475,2475,2475,2475,35
20241023,135400,898891000,2475,2475,2480,2475,682
20241023,135300,897203045,2475,2475,2475,2475,49
20241023,135200,897081770,2475,2475,2475,2475,163
20241023,135100,896678345,2480,2480,2480,2480,146
20241023,135000,896316265,2480,2475,2480,2475,258
20241023,134900,895677710,2480,2480,2480,2480,0
20241023,134800,895677710,2480,2480,2480,2480,2
20241023,134700,895672750,2480,2470,2480,2470,211
20241023,134600,895151270,2470,2470,2470,2470,220
20241023,134500,894607870,2475,2470,2475,2470,254
20241023,134400,893979240,2475,2475,2475,2475,103
20241023,134300,893724315,2475,2475,2475,2475,0
20241023,134200,893724315,2475,2465,2475,2465,1087
20241023,134100,891039365,2465,2465,2465,2465,92
20241023,134000,890812585,2470,2470,2470,2470,0
20241023,133900,890812585,2470,2470,2470,2470,1
20241023,133800,890810115,2470,2470,2470,2470,0
20241023,133700,890810115,2470,2470,2470,2470,0
20241023,133600,890810115,2470,2470,2470,2470,0
20241023,133500,890810115,2470,2470,2470,2470,505
20241023,133400,889562765,2470,2470,2470,2470,0
20241023,133300,889562765,2470,2470,2470,2470,0
20241023,133200,889562765,2470,2470,2470,2470,0
20241023,133100,889562765,2470,2465,2470,2465,6
20241023,133000,889547970,2465,2465,2465,2465,252
20241023,132900,888926790,2470,2465,2470,2465,115
20241023,132800,888642815,2470,2470,2470,2470,1
20241023,132700,888640345,2460,2465,2465,2460,2167
20241023,132600,883301980,2470,2470,2470,2470,0
20241023,132500,883301980,2470,2465,2470,2465,830
20241023,132400,881256025,2470,2470,2470,2470,0
20241023,132300,881256025,2470,2470,2470,2470,3
20241023,132200,881248615,2475,2465,2475,2465,4
20241023,132100,881238745,2465,2465,2465,2465,4087
20241023,132000,871164290,2470,2470,2470,2470,68
20241023,131900,870996330,2475,2465,2475,2465,446
20241023,131800,869896920,2470,2470,2470,2470,50
20241023,131700,869773420,2470,2470,2470,2470,0
20241023,131600,869773420,2470,2475,2475,2470,1043
20241023,131500,867197160,2475,2470,2475,2470,426
20241023,131400,866144890,2470,2470,2470,2470,20
20241023,131300,866095490,2475,2475,2475,2475,400
20241023,131200,865105490,2475,2475,2475,2475,0
20241023,131100,865105490,2475,2475,2475,2475,65
20241023,131000,864944615,2475,2470,2475,2470,1360
20241023,130900,861584870,2470,2470,2470,2470,17
20241023,130800,861542880,2470,2470,2470,2470,301
20241023,130700,860799410,2470,2465,2470,2465,28
20241023,130600,860730315,2470,2470,2470,2470,5
20241023,130500,860717965,2470,2465,2470,2465,1303
20241023,130400,857505960,2470,2470,2470,2470,10
20241023,130300,857481260,2470,2465,2470,2465,169
20241023,130200,857064615,2465,2465,2465,2465,2
20241023,130100,857059685,2465,2470,2470,2465,15
20241023,130000,857022700,2460,2470,2470,2460,7001
20241023,125900,839787155,2470,2460,2470,2460,18
20241023,125800,839742845,2470,2460,2470,2460,34
20241023,125700,839659085,2465,2465,2465,2465,201
20241023,125600,839163620,2465,2470,2470,2465,451
20241023,125500,838051395,2475,2475,2475,2475,0
20241023,125400,838051395,2475,2475,2475,2475,0
20241023,125300,838051395,2475,2475,2475,2475,0
20241023,125200,838051395,2475,2470,2475,2465,1505
20241023,125100,834336660,2470,2470,2470,2470,211
20241023,125000,833815490,2470,2475,2475,2470,201
20241023,124900,833318920,2475,2465,2475,2465,411
20241023,124800,832304015,2470,2475,2475,2470,1015
20241023,124700,829796940,2475,2475,2475,2465,120
20241023,124600,829500940,2475,2470,2475,2470,2079
20241023,124500,824365780,2475,2475,2475,2475,69
20241023,124400,824195005,2475,2475,2475,2470,268
20241023,124300,823532585,2475,2475,2475,2470,52
20241023,124200,823403935,2475,2475,2475,2475,29
20241023,124100,823332160,2470,2470,2470,2470,1618
20241023,124000,819335700,2470,2465,2470,2465,134
20241023,123900,819005380,2465,2465,2465,2465,739
20241023,123800,817183745,2465,2465,2465,2465,300
20241023,123700,816444245,2465,2465,2465,2465,0
20241023,123600,816444245,2465,2465,2465,2465,1
20241023,123500,816441780,2465,2465,2465,2465,10
20241023,123400,816417130,2465,2460,2465,2460,722
20241023,123300,814641005,2460,2460,2460,2460,631
20241023,123200,813088745,2465,2465,2465,2465,656
20241023,123100,811471705,2470,2470,2470,2470,0
20241023,123000,811471705,2470,2465,2470,2465,486
20241023,122900,810273710,2465,2465,2465,2465,10
20241023,122800,810249060,2465,2465,2465,2465,5
20241023,122700,810236735,2470,2470,2470,2470,0
20241023,122600,810236735,2470,2470,2470,2470,0
20241023,122500,810236735,2470,2470,2470,2470,0
20241023,122400,810236735,2470,2465,2470,2465,1064
20241023,122300,807609340,2460,2460,2460,2460,0
20241023,122200,807609340,2460,2465,2465,2460,328
20241023,122100,806802455,2465,2465,2465,2465,363
20241023,122000,805907660,2465,2465,2465,2465,500
20241023,121900,804675160,2470,2470,2470,2470,3
20241023,121800,804667750,2470,2470,2470,2470,255
20241023,121700,804037900,2470,2470,2470,2470,2
20241023,121600,804032960,2465,2470,2475,2465,2168
20241023,121500,798678315,2470,2470,2470,2470,65
20241023,121400,798517765,2470,2470,2470,2470,0
20241023,121300,798517765,2470,2470,2470,2470,145
20241023,121200,798159615,2470,2470,2470,2470,0
20241023,121100,798159615,2470,2470,2470,2470,43
20241023,121000,798053405,2470,2470,2470,2470,74
20241023,120900,797870625,2470,2470,2470,2470,1
20241023,120800,797868155,2465,2465,2465,2465,0
20241023,120700,797868155,2465,2465,2465,2465,52
20241023,120600,797739975,2470,2470,2470,2470,611
20241023,120500,796230805,2465,2465,2465,2465,891
20241023,120400,794034490,2460,2465,2465,2460,197
20241023,120300,793549865,2465,2465,2465,2465,361
20241023,120200,792660000,2460,2465,2465,2460,89
20241023,120100,792440655,2460,2460,2460,2460,0
20241023,120000,792440655,2460,2460,2460,2460,79
20241023,115900,792246315,2465,2465,2465,2465,0
20241023,115800,792246315,2465,2465,2465,2465,0
20241023,115700,792246315,2465,2465,2465,2465,0
20241023,115600,792246315,2465,2460,2465,2460,320
20241023,115500,791458615,2465,2460,2465,2460,3203
20241023,115400,783579230,2465,2465,2465,2465,0
20241023,115300,783579230,2465,2465,2465,2465,0
20241023,115200,783579230,2465,2465,2465,2465,8
20241023,115100,783559510,2460,2460,2460,2460,0
20241023,115000,783559510,2460,2460,2460,2460,107
20241023,114900,783296290,2460,2460,2460,2460,0
20241023,114800,783296290,2460,2460,2465,2460,722
20241023,114700,781520165,2460,2465,2470,2460,452
20241023,114600,780407030,2465,2465,2465,2465,7
20241023,114500,780389775,2470,2470,2470,2470,750
20241023,114400,778537275,2470,2470,2470,2470,1
20241023,114300,778534805,2465,2465,2465,2465,0
20241023,114200,778534805,2465,2465,2465,2465,200
20241023,114100,778041805,2465,2465,2465,2465,820
20241023,114000,776020505,2465,2465,2465,2465,1
20241023,113900,776018040,2460,2460,2460,2460,0
20241023,113800,776018040,2460,2460,2460,2460,0
20241023,113700,776018040,2460,2460,2460,2460,0
20241023,113600,776018040,2460,2460,2460,2460,0
20241023,113500,776018040,2460,2460,2460,2460,162
20241023,113400,775619520,2460,2460,2460,2460,817
20241023,113300,773609700,2460,2460,2460,2460,0
20241023,113200,773609700,2460,2460,2460,2460,0
20241023,113100,773609700,2460,2460,2460,2460,205
20241023,113000,773105400,2460,2460,2460,2460,0
20241023,112900,773105400,2460,2460,2460,2460,11
20241023,112800,773078340,2455,2455,2455,2455,0
20241023,112700,773078340,2455,2460,2460,2455,25
20241023,112600,773016855,2465,2465,2465,2465,0
20241023,112500,773016855,2465,2465,2465,2465,0
20241023,112400,773016855,2465,2465,2465,2465,0
20241023,112300,773016855,2465,2465,2465,2465,50
20241023,112200,772893605,2465,2465,2465,2465,102
20241023,112100,772642175,2465,2465,2465,2465,0
20241023,112000,772642175,2465,2465,2465,2465,2
20241023,111900,772637245,2460,2455,2460,2455,13
20241023,111800,772605295,2460,2460,2460,2460,8
20241023,111700,772585615,2460,2460,2460,2460,145
20241023,111600,772228915,2465,2465,2465,2465,0
20241023,111500,772228915,2465,2465,2465,2465,0
20241023,111400,772228915,2465,2465,2465,2465,0
20241023,111300,772228915,2465,2465,2465,2465,2
20241023,111200,772223985,2465,2465,2465,2465,1
20241023,111100,772221520,2455,2455,2455,2455,0
20241023,111000,772221520,2455,2455,2455,2455,399
20241023,110900,771241975,2455,2465,2465,2455,908
20241023,110800,769008580,2460,2460,2460,2460,0
20241023,110700,769008580,2460,2460,2460,2460,5
20241023,110600,768996280,2465,2465,2470,2465,611
20241023,110500,767490160,2465,2465,2465,2465,494
20241023,110400,766272450,2465,2465,2465,2465,16
20241023,110300,766233010,2465,2460,2465,2460,162
20241023,110200,765834480,2460,2460,2460,2460,812
20241023,110100,763836960,2470,2470,2470,2470,4
20241023,110000,763827080,2460,2460,2460,2460,49
20241023,105900,763706540,2470,2470,2470,2470,7
20241023,105800,763689250,2470,2465,2470,2460,109
20241023,105700,763421060,2470,2470,2470,2470,204
20241023,105600,762917180,2470,2465,2470,2460,548
20241023,105500,761568100,2470,2465,2470,2465,14
20241023,105400,761533570,2465,2465,2465,2465,1004
20241023,105300,759058710,2460,2460,2465,2460,193
20241023,105200,758583900,2465,2465,2465,2460,212
20241023,105100,758062320,2465,2460,2465,2460,102
20241023,105000,757811390,2465,2460,2465,2460,38
20241023,104900,757717725,2465,2465,2465,2465,412
20241023,104800,756702145,2475,2475,2475,2475,11
20241023,104700,756674920,2475,2475,2475,2475,2005
20241023,104600,751712545,2475,2455,2475,2455,110
20241023,104500,751441760,2460,2460,2460,2460,164
20241023,104400,751038320,2460,2460,2460,2455,275
20241023,104300,750361945,2460,2460,2470,2460,1065
20241023,104200,747736915,2450,2450,2470,2450,23
20241023,104100,747680545,2450,2450,2470,2450,4566
20241023,104000,736409060,2460,2455,2460,2450,19
20241023,103900,736362455,2450,2450,2450,2450,0
20241023,103800,736362455,2450,2445,2450,2445,2970
20241023,103700,729086055,2445,2445,2445,2445,80
20241023,103600,728890455,2450,2445,2450,2445,101
20241023,103500,728643505,2445,2445,2445,2445,28
20241023,103400,728575045,2450,2445,2450,2445,1048
20241023,103300,726012680,2440,2435,2440,2435,2601
20241023,103200,719678740,2440,2440,2440,2440,350
20241023,103100,718824740,2440,2445,2445,2440,22
20241023,103000,718770960,2445,2445,2445,2445,0
20241023,102900,718770960,2445,2445,2445,2445,8
20241023,102800,718751400,2445,2445,2445,2445,9
20241023,102700,718729395,2445,2445,2445,2445,1
20241023,102600,718726950,2435,2435,2435,2435,10
20241023,102500,718702600,2440,2435,2440,2435,2293
20241023,102400,713109045,2440,2440,2440,2440,203
20241023,102300,712613725,2440,2445,2445,2440,60
20241023,102200,712467275,2445,2445,2445,2435,905
20241023,102100,710263510,2440,2440,2440,2440,0
20241023,102000,710263510,2440,2440,2440,2440,493
20241023,101900,709060590,2435,2440,2440,2435,562
20241023,101800,707689810,2440,2440,2440,2440,581
20241023,101700,706272170,2440,2440,2440,2440,3
20241023,101600,706264850,2440,2440,2440,2440,161
20241023,101500,705872010,2445,2445,2445,2445,40
20241023,101400,705774210,2445,2440,2445,2440,303
20241023,101300,705034875,2445,2445,2445,2445,100
20241023,101200,704790375,2445,2440,2450,2440,211
20241023,101100,704275475,2440,2450,2450,2440,52
20241023,101000,704148585,2440,2445,2445,2435,9058
20241023,100900,682045780,2445,2450,2450,2445,569
20241023,100800,680654520,2450,2450,2450,2450,0
20241023,100700,680654520,2450,2450,2450,2450,10
20241023,100600,680630020,2450,2450,2450,2450,1087
20241023,100500,677966870,2450,2445,2450,2445,5103
20241023,100400,665474520,2450,2450,2450,2450,15
20241023,100300,665437770,2445,2445,2445,2445,1
20241023,100200,665435325,2450,2450,2450,2450,5
20241023,100100,665423075,2450,2450,2450,2450,39
20241023,100000,665327525,2440,2450,2450,2440,11
20241023,095900,665300585,2440,2445,2445,2440,825
20241023,095800,663283780,2440,2445,2445,2440,424
20241023,095700,662247365,2445,2455,2455,2445,2356
20241023,095600,656479990,2455,2455,2455,2455,636
20241023,095500,654918610,2455,2455,2455,2455,891
20241023,095400,652731205,2455,2455,2455,2450,284
20241023,095300,652034235,2455,2455,2455,2455,1318
20241023,095200,648798545,2455,2455,2460,2455,441
20241023,095100,647715630,2455,2455,2455,2455,59
20241023,095000,647570785,2460,2460,2460,2460,2
20241023,094900,647565865,2455,2455,2455,2455,75
20241023,094800,647381740,2460,2460,2460,2460,80
20241023,094700,647184940,2460,2460,2460,2460,0
20241023,094600,647184940,2460,2455,2460,2455,1320
20241023,094500,643944240,2460,2460,2460,2460,2564
20241023,094400,637636800,2455,2455,2455,2455,289
20241023,094300,636927305,2455,2445,2455,2445,319
20241023,094200,636147330,2445,2460,2460,2440,218
20241023,094100,635614295,2450,2455,2460,2440,8389
20241023,094000,615067720,2460,2465,2465,2460,3454
20241023,093900,606570715,2465,2465,2470,2465,20
20241023,093800,606521365,2470,2465,2470,2460,2122
20241023,093700,601291080,2465,2470,2470,2465,594
20241023,093600,599825475,2470,2480,2480,2470,5546
20241023,093500,586116160,2480,2480,2490,2480,2643
20241023,093400,579554890,2490,2490,2490,2485,1197
20241023,093300,576577860,2490,2485,2490,2485,496
20241023,093200,575344250,2485,2490,2490,2485,3601
20241023,093100,566389140,2490,2485,2490,2485,345
20241023,093000,565531640,2490,2490,2495,2485,2880
20241023,092900,558360145,2485,2490,2490,2480,2180
20241023,092800,552942385,2490,2470,2490,2470,4255
20241023,092700,542405580,2470,2460,2475,2460,3274
20241023,092600,534323760,2470,2470,2470,2460,927
20241023,092500,532037475,2470,2465,2475,2460,2050
20241023,092400,526975580,2465,2450,2465,2450,1618
20241023,092300,522996290,2455,2450,2455,2445,837
20241023,092200,520946550,2445,2445,2450,2445,3553
20241023,092100,512254900,2450,2450,2455,2445,1046
20241023,092000,509694905,2445,2455,2455,2445,5166
20241023,091900,497048055,2455,2460,2465,2455,2914
20241023,091800,489891130,2460,2455,2465,2455,1771
20241023,091700,485537010,2455,2460,2460,2450,8428
20241023,091600,464832790,2465,2470,2480,2465,2973
20241023,091500,457500160,2470,2485,2495,2465,8724
20241023,091400,435880770,2475,2440,2500,2440,37547
20241023,091300,342783370,2445,2450,2450,2435,1509
20241023,091200,339105395,2455,2440,2455,2440,545
20241023,091100,337771150,2450,2440,2455,2440,430
20241023,091000,336717655,2450,2450,2450,2445,1512
20241023,090900,333016595,2450,2440,2450,2430,1532
20241023,090800,329280340,2445,2430,2445,2425,8975
20241023,090700,307443335,2435,2460,2460,2435,6980
20241023,090600,290372260,2460,2455,2465,2450,10439
20241023,090500,264737065,2460,2440,2460,2435,5302
20241023,090400,251773260,2440,2440,2445,2425,2816
20241023,090300,244921150,2430,2465,2470,2425,9619
20241023,090200,221404265,2465,2470,2475,2450,16110
20241023,090100,181710640,2470,2510,2510,2470,28643
20241023,090000,110636185,2495,2530,2540,2495,43828
Reference in New Issue Copy Permalink