ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/033320/min/candle-20241017.csv

619 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
20241017,191600,4617009060,3655,3655,3655,3655,40001
20241017,191500,4617009060,3655,3655,3655,3655,0
20241017,191400,4617009060,3655,3655,3655,3655,0
20241017,191300,4617009060,3655,3655,3655,3655,0
20241017,191200,4617009060,3655,3655,3655,3655,0
20241017,191100,4617009060,3655,3655,3655,3655,0
20241017,191000,4617009060,3655,3655,3655,3655,0
20241017,190900,4617009060,3655,3655,3655,3655,0
20241017,190800,4617009060,3655,3655,3655,3655,0
20241017,190700,4617009060,3655,3655,3655,3655,0
20241017,190600,4617009060,3655,3655,3655,3655,0
20241017,190500,4617009060,3655,3655,3655,3655,0
20241017,190400,4617009060,3655,3655,3655,3655,0
20241017,190300,4617009060,3655,3655,3655,3655,0
20241017,190200,4617009060,3655,3655,3655,3655,0
20241017,190100,4617009060,3655,3655,3655,3655,0
20241017,190000,4617009060,3655,3655,3655,3655,0
20241017,185900,4617009060,3655,3655,3655,3655,0
20241017,185800,4617009060,3655,3655,3655,3655,0
20241017,185700,4617009060,3655,3655,3655,3655,0
20241017,185600,4617009060,3655,3655,3655,3655,0
20241017,185500,4617009060,3655,3655,3655,3655,0
20241017,185400,4617009060,3655,3655,3655,3655,0
20241017,185300,4617009060,3655,3655,3655,3655,0
20241017,185200,4617009060,3655,3655,3655,3655,0
20241017,185100,4617009060,3655,3655,3655,3655,0
20241017,185000,4617009060,3655,3655,3655,3655,0
20241017,184900,4617009060,3655,3655,3655,3655,0
20241017,184800,4617009060,3655,3655,3655,3655,0
20241017,184700,4617009060,3655,3655,3655,3655,0
20241017,184600,4617009060,3655,3655,3655,3655,40001
20241017,184500,4617009060,3655,3655,3655,3655,0
20241017,184400,4617009060,3655,3655,3655,3655,0
20241017,184300,4617009060,3655,3655,3655,3655,0
20241017,184200,4617009060,3655,3655,3655,3655,0
20241017,184100,4617009060,3655,3655,3655,3655,0
20241017,184000,4617009060,3655,3655,3655,3655,0
20241017,183900,4617009060,3655,3655,3655,3655,0
20241017,183800,4617009060,3655,3655,3655,3655,0
20241017,183700,4617009060,3655,3655,3655,3655,0
20241017,183600,4617009060,3655,3655,3655,3655,0
20241017,183500,4617009060,3655,3655,3655,3655,0
20241017,183400,4617009060,3655,3655,3655,3655,0
20241017,183300,4617009060,3655,3655,3655,3655,0
20241017,183200,4617009060,3655,3655,3655,3655,0
20241017,183100,4617009060,3655,3655,3655,3655,0
20241017,183000,4617009060,3655,3655,3655,3655,0
20241017,182900,4617009060,3655,3655,3655,3655,0
20241017,182800,4617009060,3655,3655,3655,3655,0
20241017,182700,4617009060,3655,3655,3655,3655,0
20241017,182600,4617009060,3655,3655,3655,3655,0
20241017,182500,4617009060,3655,3655,3655,3655,0
20241017,182400,4617009060,3655,3655,3655,3655,0
20241017,182300,4617009060,3655,3655,3655,3655,0
20241017,182200,4617009060,3655,3655,3655,3655,0
20241017,182100,4617009060,3655,3655,3655,3655,0
20241017,182000,4617009060,3655,3655,3655,3655,0
20241017,181900,4617009060,3655,3655,3655,3655,0
20241017,181800,4617009060,3655,3655,3655,3655,0
20241017,181700,4617009060,3655,3655,3655,3655,0
20241017,181600,4617009060,3655,3655,3655,3655,40001
20241017,181500,4617009060,3655,3655,3655,3655,0
20241017,181400,4617009060,3655,3655,3655,3655,0
20241017,181300,4617009060,3655,3655,3655,3655,0
20241017,181200,4617009060,3655,3655,3655,3655,0
20241017,181100,4617009060,3655,3655,3655,3655,0
20241017,181000,4617009060,3655,3655,3655,3655,0
20241017,180900,4617009060,3655,3655,3655,3655,0
20241017,180800,4617009060,3655,3655,3655,3655,0
20241017,180700,4617009060,3655,3655,3655,3655,0
20241017,180600,4617009060,3655,3655,3655,3655,0
20241017,180500,4617009060,3655,3655,3655,3655,0
20241017,180400,4617009060,3655,3655,3655,3655,0
20241017,180300,4617009060,3655,3655,3655,3655,0
20241017,180200,4617009060,3655,3655,3655,3655,0
20241017,180100,4617009060,3655,3655,3655,3655,0
20241017,180000,4617009060,3655,3655,3655,3655,0
20241017,175900,4617009060,3655,3655,3655,3655,0
20241017,175800,4617009060,3655,3655,3655,3655,0
20241017,175700,4617009060,3655,3655,3655,3655,0
20241017,175600,4617009060,3655,3655,3655,3655,0
20241017,175500,4617009060,3655,3655,3655,3655,0
20241017,175400,4617009060,3655,3655,3655,3655,0
20241017,175300,4617009060,3655,3655,3655,3655,0
20241017,175200,4617009060,3655,3655,3655,3655,0
20241017,175100,4617009060,3655,3655,3655,3655,0
20241017,175000,4617009060,3655,3655,3655,3655,0
20241017,174900,4617009060,3655,3655,3655,3655,0
20241017,174800,4617009060,3655,3655,3655,3655,0
20241017,174700,4617009060,3655,3655,3655,3655,0
20241017,174600,4617009060,3655,3655,3655,3655,40001
20241017,174500,4617009060,3655,3655,3655,3655,0
20241017,174400,4617009060,3655,3655,3655,3655,0
20241017,174300,4617009060,3655,3655,3655,3655,0
20241017,174200,4617009060,3655,3655,3655,3655,0
20241017,174100,4617009060,3655,3655,3655,3655,0
20241017,174000,4617009060,3655,3655,3655,3655,0
20241017,173900,4617009060,3655,3655,3655,3655,0
20241017,173800,4617009060,3655,3655,3655,3655,0
20241017,173700,4617009060,3655,3655,3655,3655,0
20241017,173600,4617009060,3655,3655,3655,3655,0
20241017,173500,4617009060,3655,3655,3655,3655,0
20241017,173400,4617009060,3655,3655,3655,3655,0
20241017,173300,4617009060,3655,3655,3655,3655,0
20241017,173200,4617009060,3655,3655,3655,3655,0
20241017,173100,4617009060,3655,3655,3655,3655,0
20241017,173000,4617009060,3655,3655,3655,3655,0
20241017,172900,4617009060,3655,3655,3655,3655,0
20241017,172800,4617009060,3655,3655,3655,3655,0
20241017,172700,4617009060,3655,3655,3655,3655,0
20241017,172600,4617009060,3655,3655,3655,3655,0
20241017,172500,4617009060,3655,3655,3655,3655,0
20241017,172400,4617009060,3655,3655,3655,3655,0
20241017,172300,4617009060,3655,3655,3655,3655,0
20241017,172200,4617009060,3655,3655,3655,3655,0
20241017,172100,4617009060,3655,3655,3655,3655,0
20241017,172000,4617009060,3655,3655,3655,3655,0
20241017,171900,4617009060,3655,3655,3655,3655,0
20241017,171800,4617009060,3655,3655,3655,3655,0
20241017,171700,4617009060,3655,3655,3655,3655,0
20241017,171600,4617009060,3655,3655,3655,3655,40001
20241017,171500,4617009060,3655,3655,3655,3655,0
20241017,171400,4617009060,3655,3655,3655,3655,0
20241017,171300,4617009060,3655,3655,3655,3655,0
20241017,171200,4617009060,3655,3655,3655,3655,0
20241017,171100,4617009060,3655,3655,3655,3655,0
20241017,171000,4617009060,3655,3655,3655,3655,0
20241017,170900,4617009060,3655,3655,3655,3655,0
20241017,170800,4617009060,3655,3655,3655,3655,0
20241017,170700,4617009060,3655,3655,3655,3655,0
20241017,170600,4617009060,3655,3655,3655,3655,0
20241017,170500,4617009060,3655,3655,3655,3655,0
20241017,170400,4617009060,3655,3655,3655,3655,0
20241017,170300,4617009060,3655,3655,3655,3655,0
20241017,170200,4617009060,3655,3655,3655,3655,0
20241017,170100,4617009060,3655,3655,3655,3655,0
20241017,170000,4617009060,3655,3655,3655,3655,0
20241017,165900,4617009060,3655,3655,3655,3655,0
20241017,165800,4617009060,3655,3655,3655,3655,0
20241017,165700,4617009060,3655,3655,3655,3655,0
20241017,165600,4617009060,3655,3655,3655,3655,0
20241017,165500,4617009060,3655,3655,3655,3655,0
20241017,165400,4617009060,3655,3655,3655,3655,0
20241017,165300,4617009060,3655,3655,3655,3655,0
20241017,165200,4617009060,3655,3655,3655,3655,0
20241017,165100,4617009060,3655,3655,3655,3655,0
20241017,165000,4617009060,3655,3655,3655,3655,0
20241017,164900,4617009060,3655,3655,3655,3655,0
20241017,164800,4617009060,3655,3655,3655,3655,0
20241017,164700,4617009060,3655,3655,3655,3655,0
20241017,164600,4617009060,3655,3655,3655,3655,40001
20241017,164500,4617009060,3655,3655,3655,3655,0
20241017,164400,4617009060,3655,3655,3655,3655,0
20241017,164300,4617009060,3655,3655,3655,3655,0
20241017,164200,4617009060,3655,3655,3655,3655,0
20241017,164100,4617009060,3655,3655,3655,3655,0
20241017,164000,4617009060,3655,3655,3655,3655,0
20241017,163900,4617009060,3655,3655,3655,3655,0
20241017,163800,4617009060,3655,3655,3655,3655,0
20241017,163700,4617009060,3655,3655,3655,3655,0
20241017,163600,4617009060,3655,3655,3655,3655,0
20241017,163500,4617009060,3655,3655,3655,3655,0
20241017,163400,4617009060,3655,3655,3655,3655,0
20241017,163300,4617009060,3655,3655,3655,3655,0
20241017,163200,4617009060,3655,3655,3655,3655,0
20241017,163100,4617009060,3655,3655,3655,3655,0
20241017,163000,4617009060,3655,3655,3655,3655,0
20241017,162900,4617009060,3655,3655,3655,3655,0
20241017,162800,4617009060,3655,3655,3655,3655,0
20241017,162700,4617009060,3655,3655,3655,3655,0
20241017,162600,4617009060,3655,3655,3655,3655,0
20241017,162500,4617009060,3655,3655,3655,3655,0
20241017,162400,4617009060,3655,3655,3655,3655,0
20241017,162300,4617009060,3655,3655,3655,3655,0
20241017,162200,4617009060,3655,3655,3655,3655,0
20241017,162100,4617009060,3655,3655,3655,3655,0
20241017,162000,4617009060,3655,3655,3655,3655,0
20241017,161900,4617009060,3655,3655,3655,3655,0
20241017,161800,4617009060,3655,3655,3655,3655,0
20241017,161700,4617009060,3655,3655,3655,3655,0
20241017,161600,4617009060,3655,3655,3655,3655,40001
20241017,161500,4617009060,3655,3655,3655,3655,0
20241017,161400,4617009060,3655,3655,3655,3655,0
20241017,161300,4617009060,3655,3655,3655,3655,0
20241017,161200,4617009060,3655,3655,3655,3655,0
20241017,161100,4617009060,3655,3655,3655,3655,0
20241017,161000,4617009060,3655,3655,3655,3655,0
20241017,160900,4617009060,3655,3655,3655,3655,0
20241017,160800,4617009060,3655,3655,3655,3655,0
20241017,160700,4617009060,3655,3655,3655,3655,0
20241017,160600,4617009060,3655,3655,3655,3655,0
20241017,160500,4617009060,3655,3655,3655,3655,0
20241017,160400,4617009060,3655,3655,3655,3655,0
20241017,160300,4617009060,3655,3655,3655,3655,0
20241017,160200,4617009060,3655,3655,3655,3655,0
20241017,160100,4617009060,3655,3655,3655,3655,0
20241017,160000,4617009060,3655,3655,3655,3655,0
20241017,155900,4617009060,3655,3655,3655,3655,0
20241017,155800,4617009060,3655,3655,3655,3655,0
20241017,155700,4617009060,3655,3655,3655,3655,0
20241017,155600,4617009060,3655,3655,3655,3655,0
20241017,155500,4617009060,3655,3655,3655,3655,0
20241017,155400,4617009060,3655,3655,3655,3655,0
20241017,155300,4617009060,3655,3655,3655,3655,0
20241017,155200,4617009060,3655,3655,3655,3655,0
20241017,155100,4617009060,3655,3655,3655,3655,0
20241017,155000,4617009060,3655,3655,3655,3655,0
20241017,154900,4617009060,3655,3655,3655,3655,0
20241017,154800,4617009060,3655,3655,3655,3655,0
20241017,154700,4617009060,3655,3655,3655,3655,0
20241017,154600,4617009060,3655,3655,3655,3655,40001
20241017,154500,4617009060,3655,3655,3655,3655,0
20241017,154400,4617009060,3655,3655,3655,3655,0
20241017,154300,4617009060,3655,3655,3655,3655,0
20241017,154200,4617009060,3655,3655,3655,3655,0
20241017,154100,4617009060,3655,3655,3655,3655,0
20241017,154000,4617009060,3655,3655,3655,3655,0
20241017,153900,4617009060,3655,3655,3655,3655,0
20241017,153800,4617009060,3655,3655,3655,3655,0
20241017,153700,4617009060,3655,3655,3655,3655,0
20241017,153600,4617009060,3655,3655,3655,3655,0
20241017,153500,4617009060,3655,3655,3655,3655,0
20241017,153400,4617009060,3655,3655,3655,3655,0
20241017,153300,4617009060,3655,3655,3655,3655,0
20241017,153200,4617009060,3655,3655,3655,3655,0
20241017,153100,4617009060,3655,3655,3655,3655,0
20241017,153000,4617009060,3655,3655,3655,3655,40001
20241017,152900,4470805405,3650,3650,3650,3650,0
20241017,152800,4470805405,3650,3650,3650,3650,0
20241017,152700,4470805405,3650,3650,3650,3650,0
20241017,152600,4470805405,3650,3650,3650,3650,0
20241017,152500,4470805405,3650,3650,3650,3650,0
20241017,152400,4470805405,3650,3650,3650,3650,0
20241017,152300,4470805405,3650,3650,3650,3650,0
20241017,152200,4470805405,3650,3650,3650,3650,0
20241017,152100,4470805405,3650,3650,3650,3650,0
20241017,152000,4470805405,3650,3650,3650,3650,0
20241017,151900,4470805405,3650,3665,3665,3645,7700
20241017,151800,4442668500,3665,3655,3665,3655,3414
20241017,151700,4430167885,3660,3665,3665,3650,12685
20241017,151600,4383835115,3665,3655,3670,3655,5526
20241017,151500,4363596605,3650,3650,3660,3650,12268
20241017,151400,4318760785,3650,3635,3650,3635,6722
20241017,151300,4294303940,3635,3635,3640,3615,2976
20241017,151200,4283504070,3640,3605,3645,3605,17791
20241017,151100,4219066030,3615,3605,3615,3605,676
20241017,151000,4216628150,3615,3600,3615,3595,2314
20241017,150900,4208290570,3595,3605,3610,3595,2575
20241017,150800,4199016425,3605,3610,3610,3600,3774
20241017,150700,4185413855,3605,3610,3615,3605,6948
20241017,150600,4160319150,3600,3605,3605,3600,995
20241017,150500,4156735590,3605,3595,3610,3590,6555
20241017,150400,4133175490,3595,3605,3605,3595,2358
20241017,150300,4124689330,3610,3610,3610,3605,1470
20241017,150200,4119387060,3610,3610,3610,3610,1274
20241017,150100,4114787920,3610,3615,3615,3610,2625
20241017,150000,4105298920,3615,3615,3615,3610,618
20241017,145900,4103066975,3610,3610,3610,3610,1892
20241017,145800,4096236855,3615,3615,3615,3610,788
20241017,145700,4093388635,3615,3610,3615,3610,574
20241017,145600,4091315460,3615,3620,3620,3610,1927
20241017,145500,4084355595,3615,3615,3620,3615,330
20241017,145400,4083161595,3620,3625,3625,3610,856
20241017,145300,4080062875,3620,3610,3620,3600,8080
20241017,145200,4050860850,3600,3605,3610,3600,4167
20241017,145100,4035832560,3605,3605,3605,3605,671
20241017,145000,4033413605,3605,3590,3605,3590,5917
20241017,144900,4012133345,3580,3580,3580,3580,1
20241017,144800,4012129765,3580,3580,3585,3580,895
20241017,144700,4008925660,3590,3580,3590,3580,1593
20241017,144600,4003216790,3590,3590,3590,3575,210
20241017,144500,4002465935,3580,3570,3580,3570,3083
20241017,144400,3991452985,3580,3570,3580,3570,619
20241017,144300,3989243135,3585,3585,3585,3570,4402
20241017,144200,3973502115,3585,3585,3585,3585,2499
20241017,144100,3964543200,3595,3580,3595,3580,2753
20241017,144000,3954676380,3580,3580,3580,3575,1244
20241017,143900,3950228770,3580,3570,3580,3570,504
20241017,143800,3948428760,3570,3575,3575,3570,240
20241017,143700,3947571955,3570,3570,3570,3570,4
20241017,143600,3947557675,3575,3580,3580,3570,1456
20241017,143500,3942355685,3580,3580,3580,3570,27
20241017,143400,3942259150,3570,3570,3570,3570,1
20241017,143300,3942255580,3580,3580,3580,3580,0
20241017,143200,3942255580,3580,3580,3580,3580,30
20241017,143100,3942148180,3580,3585,3585,3580,101
20241017,143000,3941786595,3565,3575,3585,3565,6308
20241017,142900,3919276280,3585,3580,3585,3570,4016
20241017,142800,3904927835,3585,3580,3585,3575,1512
20241017,142700,3899521320,3585,3585,3585,3585,0
20241017,142600,3899521320,3585,3580,3585,3575,753
20241017,142500,3896827385,3580,3585,3585,3580,644
20241017,142400,3894521645,3585,3580,3585,3580,301
20241017,142300,3893444060,3580,3580,3585,3580,2641
20241017,142200,3883989225,3580,3585,3585,3580,145
20241017,142100,3883469750,3585,3580,3585,3580,306
20241017,142000,3882374020,3580,3585,3585,3580,1123
20241017,141900,3878353585,3585,3595,3595,3580,548
20241017,141800,3876386910,3580,3580,3580,3580,227
20241017,141700,3875574250,3595,3595,3595,3595,53
20241017,141600,3875383715,3595,3595,3595,3595,22
20241017,141500,3875304625,3595,3585,3595,3580,394
20241017,141400,3873891260,3580,3580,3580,3580,0
20241017,141300,3873891260,3580,3580,3595,3580,698
20241017,141200,3871385215,3590,3590,3590,3590,8
20241017,141100,3871356495,3580,3580,3580,3580,52
20241017,141000,3871170335,3580,3580,3580,3580,286
20241017,140900,3870146455,3575,3575,3580,3575,629
20241017,140800,3867897230,3575,3575,3575,3575,0
20241017,140700,3867897230,3575,3575,3575,3575,123
20241017,140600,3867457505,3575,3575,3575,3575,892
20241017,140500,3864268605,3580,3580,3580,3575,3455
20241017,140400,3851914120,3580,3580,3580,3580,100
20241017,140300,3851556120,3580,3580,3580,3580,200
20241017,140200,3850840120,3590,3590,3590,3590,0
20241017,140100,3850840120,3590,3575,3590,3575,717
20241017,140000,3848276830,3575,3580,3580,3575,4770
20241017,135900,3831201165,3590,3590,3590,3580,951
20241017,135800,3827796150,3585,3590,3590,3580,1504
20241017,135700,3822410235,3585,3590,3590,3585,351
20241017,135600,3821150695,3585,3590,3590,3585,88
20241017,135500,3820835075,3590,3590,3595,3590,60
20241017,135400,3820619670,3595,3595,3595,3590,102
20241017,135300,3820252985,3595,3580,3595,3580,1001
20241017,135200,3816669390,3595,3595,3595,3595,0
20241017,135100,3816669390,3595,3590,3595,3590,4
20241017,135000,3816655020,3595,3590,3595,3580,511
20241017,134900,3814825565,3595,3595,3595,3595,0
20241017,134800,3814825565,3595,3595,3595,3580,3517
20241017,134700,3802217955,3595,3590,3595,3590,76
20241017,134600,3801945105,3595,3590,3595,3590,494
20241017,134500,3800171540,3595,3595,3595,3595,43
20241017,134400,3800016955,3595,3595,3595,3595,407
20241017,134300,3798553790,3600,3600,3600,3600,0
20241017,134200,3798553790,3600,3595,3600,3595,65
20241017,134100,3798320105,3595,3600,3600,3595,761
20241017,134000,3795580755,3600,3600,3600,3600,147
20241017,133900,3795051555,3595,3595,3595,3595,0
20241017,133800,3795051555,3595,3595,3595,3595,38
20241017,133700,3794914945,3600,3595,3600,3595,166
20241017,133600,3794318000,3595,3600,3605,3595,1072
20241017,133500,3790463495,3600,3600,3605,3600,359
20241017,133400,3789171090,3605,3610,3610,3595,126
20241017,133300,3788716930,3610,3600,3610,3600,2598
20241017,133200,3779356930,3590,3595,3595,3590,401
20241017,133100,3777915805,3595,3600,3600,3595,52
20241017,133000,3777728855,3600,3595,3600,3595,393
20241017,132900,3776315060,3605,3600,3605,3600,35
20241017,132800,3776188905,3600,3600,3600,3600,180
20241017,132700,3775540905,3600,3600,3600,3600,836
20241017,132600,3772531305,3610,3605,3610,3605,733
20241017,132500,3769888830,3605,3605,3605,3605,23
20241017,132400,3769805915,3610,3605,3610,3605,204
20241017,132300,3769070490,3610,3610,3610,3605,127
20241017,132200,3768612120,3610,3590,3610,3590,6304
20241017,132100,3745950245,3595,3585,3595,3585,612
20241017,132000,3743756215,3595,3595,3595,3595,0
20241017,131900,3743756215,3595,3575,3595,3575,320
20241017,131800,3742607930,3590,3590,3590,3590,1
20241017,131700,3742604340,3580,3580,3580,3580,891
20241017,131600,3739414560,3590,3580,3590,3580,1837
20241017,131500,3732836580,3580,3595,3595,3580,1236
20241017,131400,3728409435,3590,3580,3595,3580,2405
20241017,131300,3719787065,3580,3570,3580,3570,695
20241017,131200,3717299680,3575,3585,3585,3570,312
20241017,131100,3716185265,3570,3570,3585,3570,25
20241017,131000,3716096000,3585,3580,3585,3580,3
20241017,130900,3716085255,3570,3585,3585,3570,331
20241017,130800,3714903570,3585,3585,3585,3585,100
20241017,130700,3714545070,3585,3570,3585,3570,466
20241017,130600,3712881420,3570,3580,3580,3570,941
20241017,130500,3709513920,3585,3585,3585,3570,837
20241017,130400,3706522930,3580,3580,3580,3580,1
20241017,130300,3706519350,3575,3585,3585,3575,1010
20241017,130200,3702905900,3580,3585,3585,3580,39
20241017,130100,3702766095,3585,3585,3585,3585,11
20241017,130000,3702726660,3585,3590,3590,3585,41
20241017,125900,3702579670,3570,3580,3580,3570,1000
20241017,125800,3699005890,3585,3590,3590,3580,702
20241017,125700,3696487800,3590,3590,3590,3590,2
20241017,125600,3696480620,3580,3585,3590,3580,3721
20241017,125500,3683159200,3580,3575,3580,3575,544
20241017,125400,3681211815,3575,3575,3575,3570,30
20241017,125300,3681104700,3575,3575,3575,3575,77
20241017,125200,3680829425,3575,3570,3575,3570,608
20241017,125100,3678656315,3570,3575,3575,3570,259
20241017,125000,3677731680,3575,3575,3575,3575,500
20241017,124900,3675944180,3575,3570,3575,3570,1586
20241017,124800,3670280125,3570,3570,3570,3570,1017
20241017,124700,3666649435,3570,3570,3570,3570,6776
20241017,124600,3642459115,3570,3575,3575,3570,1352
20241017,124500,3637626215,3575,3580,3580,3575,3730
20241017,124400,3624289045,3580,3580,3580,3580,280
20241017,124300,3623286645,3580,3580,3580,3580,0
20241017,124200,3623286645,3580,3585,3585,3580,910
20241017,124100,3620028300,3585,3590,3590,3585,162
20241017,124000,3619446735,3580,3580,3580,3580,0
20241017,123900,3619446735,3580,3580,3580,3580,5
20241017,123800,3619428835,3580,3585,3585,3580,2854
20241017,123700,3609206790,3600,3585,3600,3585,725
20241017,123600,3606607650,3600,3600,3600,3600,1
20241017,123500,3606604050,3600,3600,3600,3590,857
20241017,123400,3603525850,3600,3590,3600,3590,651
20241017,123300,3601188750,3600,3590,3600,3590,1879
20241017,123200,3594443130,3590,3590,3600,3590,651
20241017,123100,3592101550,3600,3590,3600,3590,1224
20241017,123000,3587701875,3590,3585,3590,3585,54
20241017,122900,3587508280,3585,3585,3585,3585,0
20241017,122800,3587508280,3585,3585,3585,3585,118
20241017,122700,3587085250,3580,3575,3580,3575,233
20241017,122600,3586251410,3575,3575,3575,3575,107
20241017,122500,3585868885,3580,3575,3580,3575,46
20241017,122400,3585704310,3570,3570,3570,3570,0
20241017,122300,3585704310,3570,3570,3570,3570,21
20241017,122200,3585629340,3570,3570,3570,3570,20
20241017,122100,3585557940,3570,3570,3570,3570,134
20241017,122000,3585079560,3570,3575,3575,3570,210
20241017,121900,3584329065,3570,3570,3570,3570,0
20241017,121800,3584329065,3570,3570,3570,3570,0
20241017,121700,3584329065,3570,3570,3570,3570,1
20241017,121600,3584325495,3585,3580,3585,3570,28
20241017,121500,3584225495,3570,3570,3570,3570,190
20241017,121400,3583547195,3570,3580,3580,3570,3779
20241017,121300,3570038805,3580,3580,3580,3580,0
20241017,121200,3570038805,3580,3580,3580,3580,0
20241017,121100,3570038805,3580,3580,3580,3580,0
20241017,121000,3570038805,3580,3580,3580,3580,0
20241017,120900,3570038805,3580,3585,3590,3575,118
20241017,120800,3569615320,3585,3575,3585,3570,1603
20241017,120700,3563892445,3590,3580,3590,3570,3021
20241017,120600,3553099585,3580,3580,3580,3580,1
20241017,120500,3553096005,3585,3585,3585,3585,165
20241017,120400,3552504480,3585,3580,3590,3580,1424
20241017,120300,3547406375,3580,3580,3580,3580,13
20241017,120200,3547359835,3590,3590,3590,3590,0
20241017,120100,3547359835,3590,3575,3590,3575,2
20241017,120000,3547352670,3575,3590,3590,3575,2278
20241017,115900,3539205350,3595,3590,3595,3590,280
20241017,115800,3538198755,3590,3590,3590,3590,83
20241017,115700,3537900785,3590,3590,3590,3590,117
20241017,115600,3537480755,3595,3600,3600,3595,207
20241017,115500,3536736310,3595,3585,3595,3585,817
20241017,115400,3533802965,3595,3590,3600,3585,667
20241017,115300,3531408535,3595,3595,3595,3590,383
20241017,115200,3530031750,3600,3600,3600,3600,105
20241017,115100,3529653750,3600,3585,3600,3585,1773
20241017,115000,3523293355,3580,3585,3585,3580,444
20241017,114900,3521703640,3585,3585,3585,3580,47
20241017,114800,3521535160,3585,3585,3585,3585,334
20241017,114700,3520337770,3580,3580,3580,3580,50
20241017,114600,3520158770,3580,3580,3580,3580,199
20241017,114500,3519446350,3585,3585,3585,3585,224
20241017,114400,3518643310,3590,3590,3590,3590,110
20241017,114300,3518248410,3590,3585,3590,3585,7
20241017,114200,3518223285,3590,3590,3590,3590,19
20241017,114100,3518155075,3585,3575,3585,3570,2950
20241017,114000,3507618370,3585,3585,3585,3585,31
20241017,113900,3507507235,3570,3570,3570,3570,0
20241017,113800,3507507235,3570,3570,3570,3570,285
20241017,113700,3506489785,3565,3585,3585,3565,3522
20241017,113600,3493921950,3585,3585,3585,3585,20
20241017,113500,3493850250,3585,3585,3585,3585,1
20241017,113400,3493846665,3585,3585,3585,3585,0
20241017,113300,3493846665,3585,3570,3585,3565,498
20241017,113200,3492068060,3570,3570,3570,3570,14
20241017,113100,3492018080,3570,3570,3570,3570,0
20241017,113000,3492018080,3570,3570,3570,3570,1
20241017,112900,3492014510,3565,3580,3580,3565,4131
20241017,112800,3477277435,3580,3580,3580,3580,23
20241017,112700,3477195095,3585,3585,3585,3585,1
20241017,112600,3477191510,3575,3580,3580,3575,966
20241017,112500,3473736950,3585,3585,3585,3585,1
20241017,112400,3473733365,3585,3585,3585,3585,0
20241017,112300,3473733365,3585,3590,3590,3585,7
20241017,112200,3473708265,3580,3580,3580,3580,1504
20241017,112100,3468323945,3580,3580,3580,3580,119
20241017,112000,3467897925,3585,3585,3585,3585,21
20241017,111900,3467822640,3590,3570,3590,3570,182
20241017,111800,3467171505,3570,3590,3590,3565,5
20241017,111700,3467153630,3585,3585,3585,3565,48
20241017,111600,3466982470,3590,3570,3590,3570,2596
20241017,111500,3457714730,3570,3580,3580,3570,5562
20241017,111400,3437831715,3590,3590,3590,3590,16
20241017,111300,3437774275,3595,3595,3595,3595,60
20241017,111200,3437558575,3595,3595,3595,3595,10
20241017,111100,3437522625,3575,3595,3595,3575,282
20241017,111000,3436511505,3595,3580,3595,3580,11
20241017,110900,3436472110,3595,3580,3595,3580,6
20241017,110800,3436450615,3580,3580,3580,3580,300
20241017,110700,3435376615,3595,3595,3595,3585,125
20241017,110600,3434927360,3595,3595,3595,3595,0
20241017,110500,3434927360,3595,3595,3595,3595,0
20241017,110400,3434927360,3595,3580,3595,3580,123
20241017,110300,3434485190,3595,3580,3595,3580,1229
20241017,110200,3430085355,3580,3585,3585,3580,421
20241017,110100,3428576555,3585,3595,3600,3585,2052
20241017,110000,3421217050,3590,3590,3590,3590,0
20241017,105900,3421217050,3590,3595,3595,3590,2507
20241017,105800,3412216255,3590,3590,3590,3590,10
20241017,105700,3412180355,3590,3590,3590,3590,22
20241017,105600,3412101375,3590,3610,3610,3590,2920
20241017,105500,3401614400,3610,3610,3610,3610,0
20241017,105400,3401614400,3610,3605,3610,3600,322
20241017,105300,3400455065,3600,3590,3600,3590,360
20241017,105200,3399160465,3590,3590,3590,3590,224
20241017,105100,3398356305,3590,3590,3590,3590,4
20241017,105000,3398341945,3595,3600,3600,3595,303
20241017,104900,3397252155,3600,3600,3600,3600,2
20241017,104800,3397244955,3585,3610,3610,3585,3788
20241017,104700,3383613030,3615,3610,3615,3610,48
20241017,104600,3383439735,3610,3610,3610,3610,90
20241017,104500,3383114835,3610,3625,3625,3610,156
20241017,104400,3382551100,3625,3620,3625,3605,2613
20241017,104300,3373103225,3620,3590,3620,3590,5504
20241017,104200,3353255795,3595,3580,3595,3580,59
20241017,104100,3353043730,3590,3580,3590,3580,1039
20241017,104000,3349313910,3580,3590,3590,3580,705
20241017,103900,3346787990,3590,3590,3590,3590,1442
20241017,103800,3341611210,3590,3590,3590,3580,240
20241017,103700,3340750510,3590,3580,3590,3580,1007
20241017,103600,3337145400,3590,3580,3590,3575,958
20241017,103500,3333717100,3580,3580,3580,3580,115
20241017,103400,3333305400,3580,3590,3590,3580,233
20241017,103300,3332471230,3580,3595,3595,3580,253
20241017,103200,3331564680,3595,3595,3595,3595,1
20241017,103100,3331561085,3575,3575,3575,3575,1520
20241017,103000,3326127085,3575,3590,3590,3575,4304
20241017,102900,3310723720,3595,3590,3595,3590,393
20241017,102800,3309312845,3590,3590,3590,3590,802
20241017,102700,3306433665,3590,3580,3590,3580,10
20241017,102600,3306397815,3580,3590,3590,3580,32
20241017,102500,3306282945,3580,3585,3590,3580,1012
20241017,102400,3302654975,3580,3580,3580,3580,160
20241017,102300,3302082175,3580,3575,3580,3575,141
20241017,102200,3301577500,3580,3590,3590,3580,2397
20241017,102100,3292985840,3590,3575,3590,3575,2273
20241017,102000,3284829405,3580,3595,3595,3580,1580
20241017,101900,3279172975,3580,3580,3595,3580,728
20241017,101800,3276566720,3580,3590,3590,3580,2604
20241017,101700,3267232995,3595,3580,3595,3580,1132
20241017,101600,3263164910,3580,3600,3600,3580,448
20241017,101500,3261560450,3580,3600,3600,3580,8
20241017,101400,3261531790,3575,3590,3590,3575,3728
20241017,101300,3248179880,3600,3605,3605,3570,5406
20241017,101200,3228831730,3585,3605,3610,3585,921
20241017,101100,3225517020,3610,3575,3610,3575,7924
20241017,101000,3196987580,3575,3580,3580,3565,969
20241017,100900,3193527780,3570,3570,3580,3570,1280
20241017,100800,3188953695,3570,3580,3580,3570,1799
20241017,100700,3182523770,3575,3575,3575,3575,613
20241017,100600,3180332295,3585,3575,3585,3575,1179
20241017,100500,3176115440,3585,3585,3585,3580,30
20241017,100400,3176007985,3580,3575,3580,3575,23
20241017,100300,3175925660,3580,3585,3595,3580,1580
20241017,100200,3170269180,3585,3585,3585,3585,870
20241017,100100,3167150230,3595,3590,3595,3585,1869
20241017,100000,3160444460,3590,3590,3590,3585,419
20241017,095900,3158941755,3590,3590,3590,3585,177
20241017,095800,3158306620,3585,3590,3590,3585,864
20241017,095700,3155204865,3590,3590,3590,3585,1625
20241017,095600,3149371120,3590,3590,3590,3580,57
20241017,095500,3149166500,3590,3580,3590,3575,1716
20241017,095400,3143022075,3585,3585,3590,3585,1253
20241017,095300,3138529820,3570,3570,3585,3570,2725
20241017,095200,3128784950,3570,3580,3580,3565,401
20241017,095100,3127351925,3565,3570,3575,3565,4571
20241017,095000,3111052075,3565,3570,3570,3565,481
20241017,094900,3109334965,3570,3565,3570,3565,542
20241017,094800,3107402235,3565,3565,3575,3565,1451
20241017,094700,3102229395,3565,3565,3565,3565,2161
20241017,094600,3094525430,3565,3565,3575,3565,1954
20241017,094500,3087557010,3575,3570,3580,3565,2927
20241017,094400,3077112150,3570,3575,3575,3570,2997
20241017,094300,3066411375,3580,3580,3585,3570,396
20241017,094200,3064995310,3570,3575,3590,3570,434
20241017,094100,3063443720,3575,3580,3580,3570,3144
20241017,094000,3052213375,3580,3570,3580,3570,5341
20241017,093900,3033136510,3570,3590,3590,3570,2708
20241017,093800,3023448815,3595,3600,3600,3590,2992
20241017,093700,3012696045,3590,3585,3600,3585,3843
20241017,093600,2998891955,3585,3585,3585,3580,803
20241017,093500,2996015570,3580,3585,3585,3570,4461
20241017,093400,2980053295,3585,3575,3590,3575,3466
20241017,093300,2967636435,3570,3560,3580,3550,7430
20241017,093200,2941110710,3550,3590,3595,3550,31461
20241017,093100,2828693785,3585,3595,3600,3585,13376
20241017,093000,2780683130,3595,3620,3630,3590,23771
20241017,092900,2694858240,3630,3625,3635,3615,10750
20241017,092800,2655909330,3620,3660,3665,3620,43148
20241017,092700,2499103170,3665,3670,3685,3655,23439
20241017,092600,2413127145,3670,3765,3780,3645,109730
20241017,092500,2007720965,3765,3705,3895,3670,295995
20241017,092400,882346510,3705,3590,3760,3590,97822
20241017,092300,521263680,3590,3600,3600,3585,6941
20241017,092200,496313435,3600,3605,3605,3600,5330
20241017,092100,477113790,3605,3610,3610,3605,2982
20241017,092000,466361200,3605,3610,3610,3605,2070
20241017,091900,458890735,3610,3620,3620,3610,4616
20241017,091800,442211375,3620,3620,3630,3620,3394
20241017,091700,429919890,3625,3630,3630,3620,575
20241017,091600,427835530,3640,3630,3650,3625,4424
20241017,091500,411774075,3630,3620,3630,3620,362
20241017,091400,410462430,3620,3620,3625,3605,5014
20241017,091300,392359395,3605,3620,3625,3605,7099
20241017,091200,366730255,3620,3635,3635,3610,18305
20241017,091100,300563650,3625,3640,3645,3625,9309
20241017,091000,266716750,3640,3650,3655,3640,4155
20241017,090900,251557575,3645,3650,3660,3640,7458
20241017,090800,224340695,3650,3670,3675,3650,5517
20241017,090700,204145035,3675,3655,3675,3655,9418
20241017,090600,169631175,3660,3645,3660,3645,850
20241017,090500,166529335,3645,3640,3650,3640,3034
20241017,090400,155471185,3640,3645,3650,3640,2695
20241017,090300,145650140,3640,3655,3655,3640,5194
20241017,090200,126691130,3655,3650,3660,3650,4381
20241017,090100,110665795,3650,3655,3660,3640,7819
20241017,090000,82159595,3655,3660,3660,3650,20784
Reference in New Issue Copy Permalink