ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/064480/min/candle-20241007.csv

654 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195100,1746835400,7520,7520,7520,7520,8694
20241007,195000,1746835400,7520,7520,7520,7520,0
20241007,194900,1746835400,7520,7520,7520,7520,0
20241007,194800,1746835400,7520,7520,7520,7520,0
20241007,194700,1746835400,7520,7520,7520,7520,0
20241007,194600,1746835400,7520,7520,7520,7520,0
20241007,194500,1746835400,7520,7520,7520,7520,0
20241007,194400,1746835400,7520,7520,7520,7520,0
20241007,194300,1746835400,7520,7520,7520,7520,0
20241007,194200,1746835400,7520,7520,7520,7520,0
20241007,194100,1746835400,7520,7520,7520,7520,0
20241007,194000,1746835400,7520,7520,7520,7520,0
20241007,193900,1746835400,7520,7520,7520,7520,0
20241007,193800,1746835400,7520,7520,7520,7520,0
20241007,193700,1746835400,7520,7520,7520,7520,0
20241007,193600,1746835400,7520,7520,7520,7520,0
20241007,193500,1746835400,7520,7520,7520,7520,0
20241007,193400,1746835400,7520,7520,7520,7520,0
20241007,193300,1746835400,7520,7520,7520,7520,0
20241007,193200,1746835400,7520,7520,7520,7520,0
20241007,193100,1746835400,7520,7520,7520,7520,0
20241007,193000,1746835400,7520,7520,7520,7520,0
20241007,192900,1746835400,7520,7520,7520,7520,0
20241007,192800,1746835400,7520,7520,7520,7520,0
20241007,192700,1746835400,7520,7520,7520,7520,0
20241007,192600,1746835400,7520,7520,7520,7520,0
20241007,192500,1746835400,7520,7520,7520,7520,0
20241007,192400,1746835400,7520,7520,7520,7520,0
20241007,192300,1746835400,7520,7520,7520,7520,0
20241007,192200,1746835400,7520,7520,7520,7520,0
20241007,192100,1746835400,7520,7520,7520,7520,8694
20241007,192000,1746835400,7520,7520,7520,7520,0
20241007,191900,1746835400,7520,7520,7520,7520,0
20241007,191800,1746835400,7520,7520,7520,7520,0
20241007,191700,1746835400,7520,7520,7520,7520,0
20241007,191600,1746835400,7520,7520,7520,7520,0
20241007,191500,1746835400,7520,7520,7520,7520,0
20241007,191400,1746835400,7520,7520,7520,7520,0
20241007,191300,1746835400,7520,7520,7520,7520,0
20241007,191200,1746835400,7520,7520,7520,7520,0
20241007,191100,1746835400,7520,7520,7520,7520,0
20241007,191000,1746835400,7520,7520,7520,7520,0
20241007,190900,1746835400,7520,7520,7520,7520,0
20241007,190800,1746835400,7520,7520,7520,7520,0
20241007,190700,1746835400,7520,7520,7520,7520,0
20241007,190600,1746835400,7520,7520,7520,7520,0
20241007,190500,1746835400,7520,7520,7520,7520,0
20241007,190400,1746835400,7520,7520,7520,7520,0
20241007,190300,1746835400,7520,7520,7520,7520,0
20241007,190200,1746835400,7520,7520,7520,7520,0
20241007,190100,1746835400,7520,7520,7520,7520,0
20241007,190000,1746835400,7520,7520,7520,7520,0
20241007,185900,1746835400,7520,7520,7520,7520,0
20241007,185800,1746835400,7520,7520,7520,7520,0
20241007,185700,1746835400,7520,7520,7520,7520,0
20241007,185600,1746835400,7520,7520,7520,7520,0
20241007,185500,1746835400,7520,7520,7520,7520,0
20241007,185400,1746835400,7520,7520,7520,7520,0
20241007,185300,1746835400,7520,7520,7520,7520,0
20241007,185200,1746835400,7520,7520,7520,7520,0
20241007,185100,1746835400,7520,7520,7520,7520,8694
20241007,185000,1746835400,7520,7520,7520,7520,0
20241007,184900,1746835400,7520,7520,7520,7520,0
20241007,184800,1746835400,7520,7520,7520,7520,0
20241007,184700,1746835400,7520,7520,7520,7520,0
20241007,184600,1746835400,7520,7520,7520,7520,0
20241007,184500,1746835400,7520,7520,7520,7520,0
20241007,184400,1746835400,7520,7520,7520,7520,0
20241007,184300,1746835400,7520,7520,7520,7520,0
20241007,184200,1746835400,7520,7520,7520,7520,0
20241007,184100,1746835400,7520,7520,7520,7520,0
20241007,184000,1746835400,7520,7520,7520,7520,0
20241007,183900,1746835400,7520,7520,7520,7520,0
20241007,183800,1746835400,7520,7520,7520,7520,0
20241007,183700,1746835400,7520,7520,7520,7520,0
20241007,183600,1746835400,7520,7520,7520,7520,0
20241007,183500,1746835400,7520,7520,7520,7520,0
20241007,183400,1746835400,7520,7520,7520,7520,0
20241007,183300,1746835400,7520,7520,7520,7520,0
20241007,183200,1746835400,7520,7520,7520,7520,0
20241007,183100,1746835400,7520,7520,7520,7520,0
20241007,183000,1746835400,7520,7520,7520,7520,0
20241007,182900,1746835400,7520,7520,7520,7520,0
20241007,182800,1746835400,7520,7520,7520,7520,0
20241007,182700,1746835400,7520,7520,7520,7520,0
20241007,182600,1746835400,7520,7520,7520,7520,0
20241007,182500,1746835400,7520,7520,7520,7520,0
20241007,182400,1746835400,7520,7520,7520,7520,0
20241007,182300,1746835400,7520,7520,7520,7520,0
20241007,182200,1746835400,7520,7520,7520,7520,0
20241007,182100,1746835400,7520,7520,7520,7520,8694
20241007,182000,1746835400,7520,7520,7520,7520,0
20241007,181900,1746835400,7520,7520,7520,7520,0
20241007,181800,1746835400,7520,7520,7520,7520,0
20241007,181700,1746835400,7520,7520,7520,7520,0
20241007,181600,1746835400,7520,7520,7520,7520,0
20241007,181500,1746835400,7520,7520,7520,7520,0
20241007,181400,1746835400,7520,7520,7520,7520,0
20241007,181300,1746835400,7520,7520,7520,7520,0
20241007,181200,1746835400,7520,7520,7520,7520,0
20241007,181100,1746835400,7520,7520,7520,7520,0
20241007,181000,1746835400,7520,7520,7520,7520,0
20241007,180900,1746835400,7520,7520,7520,7520,0
20241007,180800,1746835400,7520,7520,7520,7520,0
20241007,180700,1746835400,7520,7520,7520,7520,0
20241007,180600,1746835400,7520,7520,7520,7520,0
20241007,180500,1746835400,7520,7520,7520,7520,0
20241007,180400,1746835400,7520,7520,7520,7520,0
20241007,180300,1746835400,7520,7520,7520,7520,0
20241007,180200,1746835400,7520,7520,7520,7520,0
20241007,180100,1746835400,7520,7520,7520,7520,0
20241007,180000,1746835400,7520,7520,7520,7520,0
20241007,175900,1746835400,7520,7520,7520,7520,0
20241007,175800,1746835400,7520,7520,7520,7520,0
20241007,175700,1746835400,7520,7520,7520,7520,0
20241007,175600,1746835400,7520,7520,7520,7520,0
20241007,175500,1746835400,7520,7520,7520,7520,0
20241007,175400,1746835400,7520,7520,7520,7520,0
20241007,175300,1746835400,7520,7520,7520,7520,0
20241007,175200,1746835400,7520,7520,7520,7520,0
20241007,175100,1746835400,7520,7520,7520,7520,8694
20241007,175000,1746835400,7520,7520,7520,7520,0
20241007,174900,1746835400,7520,7520,7520,7520,0
20241007,174800,1746835400,7520,7520,7520,7520,0
20241007,174700,1746835400,7520,7520,7520,7520,0
20241007,174600,1746835400,7520,7520,7520,7520,0
20241007,174500,1746835400,7520,7520,7520,7520,0
20241007,174400,1746835400,7520,7520,7520,7520,0
20241007,174300,1746835400,7520,7520,7520,7520,0
20241007,174200,1746835400,7520,7520,7520,7520,0
20241007,174100,1746835400,7520,7520,7520,7520,0
20241007,174000,1746835400,7520,7520,7520,7520,0
20241007,173900,1746835400,7520,7520,7520,7520,0
20241007,173800,1746835400,7520,7520,7520,7520,0
20241007,173700,1746835400,7520,7520,7520,7520,0
20241007,173600,1746835400,7520,7520,7520,7520,0
20241007,173500,1746835400,7520,7520,7520,7520,0
20241007,173400,1746835400,7520,7520,7520,7520,0
20241007,173300,1746835400,7520,7520,7520,7520,0
20241007,173200,1746835400,7520,7520,7520,7520,0
20241007,173100,1746835400,7520,7520,7520,7520,0
20241007,173000,1746835400,7520,7520,7520,7520,0
20241007,172900,1746835400,7520,7520,7520,7520,0
20241007,172800,1746835400,7520,7520,7520,7520,0
20241007,172700,1746835400,7520,7520,7520,7520,0
20241007,172600,1746835400,7520,7520,7520,7520,0
20241007,172500,1746835400,7520,7520,7520,7520,0
20241007,172400,1746835400,7520,7520,7520,7520,0
20241007,172300,1746835400,7520,7520,7520,7520,0
20241007,172200,1746835400,7520,7520,7520,7520,0
20241007,172100,1746835400,7520,7520,7520,7520,8694
20241007,172000,1746835400,7520,7520,7520,7520,0
20241007,171900,1746835400,7520,7520,7520,7520,0
20241007,171800,1746835400,7520,7520,7520,7520,0
20241007,171700,1746835400,7520,7520,7520,7520,0
20241007,171600,1746835400,7520,7520,7520,7520,0
20241007,171500,1746835400,7520,7520,7520,7520,0
20241007,171400,1746835400,7520,7520,7520,7520,0
20241007,171300,1746835400,7520,7520,7520,7520,0
20241007,171200,1746835400,7520,7520,7520,7520,0
20241007,171100,1746835400,7520,7520,7520,7520,0
20241007,171000,1746835400,7520,7520,7520,7520,0
20241007,170900,1746835400,7520,7520,7520,7520,0
20241007,170800,1746835400,7520,7520,7520,7520,0
20241007,170700,1746835400,7520,7520,7520,7520,0
20241007,170600,1746835400,7520,7520,7520,7520,0
20241007,170500,1746835400,7520,7520,7520,7520,0
20241007,170400,1746835400,7520,7520,7520,7520,0
20241007,170300,1746835400,7520,7520,7520,7520,0
20241007,170200,1746835400,7520,7520,7520,7520,0
20241007,170100,1746835400,7520,7520,7520,7520,0
20241007,170000,1746835400,7520,7520,7520,7520,0
20241007,165900,1746835400,7520,7520,7520,7520,0
20241007,165800,1746835400,7520,7520,7520,7520,0
20241007,165700,1746835400,7520,7520,7520,7520,0
20241007,165600,1746835400,7520,7520,7520,7520,0
20241007,165500,1746835400,7520,7520,7520,7520,0
20241007,165400,1746835400,7520,7520,7520,7520,0
20241007,165300,1746835400,7520,7520,7520,7520,0
20241007,165200,1746835400,7520,7520,7520,7520,0
20241007,165100,1746835400,7520,7520,7520,7520,8694
20241007,165000,1746835400,7520,7520,7520,7520,0
20241007,164900,1746835400,7520,7520,7520,7520,0
20241007,164800,1746835400,7520,7520,7520,7520,0
20241007,164700,1746835400,7520,7520,7520,7520,0
20241007,164600,1746835400,7520,7520,7520,7520,0
20241007,164500,1746835400,7520,7520,7520,7520,0
20241007,164400,1746835400,7520,7520,7520,7520,0
20241007,164300,1746835400,7520,7520,7520,7520,0
20241007,164200,1746835400,7520,7520,7520,7520,0
20241007,164100,1746835400,7520,7520,7520,7520,0
20241007,164000,1746835400,7520,7520,7520,7520,0
20241007,163900,1746835400,7520,7520,7520,7520,0
20241007,163800,1746835400,7520,7520,7520,7520,0
20241007,163700,1746835400,7520,7520,7520,7520,0
20241007,163600,1746835400,7520,7520,7520,7520,0
20241007,163500,1746835400,7520,7520,7520,7520,0
20241007,163400,1746835400,7520,7520,7520,7520,0
20241007,163300,1746835400,7520,7520,7520,7520,0
20241007,163200,1746835400,7520,7520,7520,7520,0
20241007,163100,1746835400,7520,7520,7520,7520,0
20241007,163000,1746835400,7520,7520,7520,7520,0
20241007,162900,1746835400,7520,7520,7520,7520,0
20241007,162800,1746835400,7520,7520,7520,7520,0
20241007,162700,1746835400,7520,7520,7520,7520,0
20241007,162600,1746835400,7520,7520,7520,7520,0
20241007,162500,1746835400,7520,7520,7520,7520,0
20241007,162400,1746835400,7520,7520,7520,7520,0
20241007,162300,1746835400,7520,7520,7520,7520,0
20241007,162200,1746835400,7520,7520,7520,7520,0
20241007,162100,1746835400,7520,7520,7520,7520,8694
20241007,162000,1746835400,7520,7520,7520,7520,0
20241007,161900,1746835400,7520,7520,7520,7520,0
20241007,161800,1746835400,7520,7520,7520,7520,0
20241007,161700,1746835400,7520,7520,7520,7520,0
20241007,161600,1746835400,7520,7520,7520,7520,0
20241007,161500,1746835400,7520,7520,7520,7520,0
20241007,161400,1746835400,7520,7520,7520,7520,0
20241007,161300,1746835400,7520,7520,7520,7520,0
20241007,161200,1746835400,7520,7520,7520,7520,0
20241007,161100,1746835400,7520,7520,7520,7520,0
20241007,161000,1746835400,7520,7520,7520,7520,0
20241007,160900,1746835400,7520,7520,7520,7520,0
20241007,160800,1746835400,7520,7520,7520,7520,0
20241007,160700,1746835400,7520,7520,7520,7520,0
20241007,160600,1746835400,7520,7520,7520,7520,0
20241007,160500,1746835400,7520,7520,7520,7520,0
20241007,160400,1746835400,7520,7520,7520,7520,0
20241007,160300,1746835400,7520,7520,7520,7520,0
20241007,160200,1746835400,7520,7520,7520,7520,0
20241007,160100,1746835400,7520,7520,7520,7520,0
20241007,160000,1746835400,7520,7520,7520,7520,0
20241007,155900,1746835400,7520,7520,7520,7520,0
20241007,155800,1746835400,7520,7520,7520,7520,0
20241007,155700,1746835400,7520,7520,7520,7520,0
20241007,155600,1746835400,7520,7520,7520,7520,0
20241007,155500,1746835400,7520,7520,7520,7520,0
20241007,155400,1746835400,7520,7520,7520,7520,0
20241007,155300,1746835400,7520,7520,7520,7520,0
20241007,155200,1746835400,7520,7520,7520,7520,0
20241007,155100,1746835400,7520,7520,7520,7520,8694
20241007,155000,1746835400,7520,7520,7520,7520,0
20241007,154900,1746835400,7520,7520,7520,7520,0
20241007,154800,1746835400,7520,7520,7520,7520,0
20241007,154700,1746835400,7520,7520,7520,7520,0
20241007,154600,1746835400,7520,7520,7520,7520,0
20241007,154500,1746835400,7520,7520,7520,7520,0
20241007,154400,1746835400,7520,7520,7520,7520,0
20241007,154300,1746835400,7520,7520,7520,7520,0
20241007,154200,1746835400,7520,7520,7520,7520,0
20241007,154100,1746835400,7520,7520,7520,7520,0
20241007,154000,1746835400,7520,7520,7520,7520,0
20241007,153900,1746835400,7520,7520,7520,7520,0
20241007,153800,1746835400,7520,7520,7520,7520,0
20241007,153700,1746835400,7520,7520,7520,7520,0
20241007,153600,1746835400,7520,7520,7520,7520,0
20241007,153500,1746835400,7520,7520,7520,7520,0
20241007,153400,1746835400,7520,7520,7520,7520,0
20241007,153300,1746835400,7520,7520,7520,7520,0
20241007,153200,1746835400,7520,7520,7520,7520,0
20241007,153100,1746835400,7520,7520,7520,7520,0
20241007,153000,1746835400,7520,7520,7520,7520,8694
20241007,152900,1681456520,7520,7520,7520,7520,0
20241007,152800,1681456520,7520,7520,7520,7520,0
20241007,152700,1681456520,7520,7520,7520,7520,0
20241007,152600,1681456520,7520,7520,7520,7520,0
20241007,152500,1681456520,7520,7520,7520,7520,0
20241007,152400,1681456520,7520,7520,7520,7520,0
20241007,152300,1681456520,7520,7520,7520,7520,0
20241007,152200,1681456520,7520,7520,7520,7520,0
20241007,152100,1681456520,7520,7520,7520,7520,0
20241007,152000,1681456520,7520,7520,7520,7520,0
20241007,151900,1681456520,7520,7520,7520,7510,1804
20241007,151800,1667891410,7520,7510,7520,7500,3994
20241007,151700,1637891660,7510,7530,7530,7510,1419
20241007,151600,1627215280,7540,7540,7540,7510,6400
20241007,151500,1579090980,7540,7540,7540,7540,1135
20241007,151400,1570533080,7540,7550,7550,7540,2063
20241007,151300,1554962790,7550,7560,7560,7540,1007
20241007,151200,1547355910,7560,7550,7560,7550,3040
20241007,151100,1524391370,7540,7550,7560,7540,2774
20241007,151000,1503439730,7540,7530,7560,7520,6450
20241007,150900,1454763540,7540,7500,7540,7500,4519
20241007,150800,1420822810,7500,7490,7500,7480,1441
20241007,150700,1410029950,7490,7490,7490,7480,283
20241007,150600,1407910780,7490,7490,7490,7480,2376
20241007,150500,1390121780,7490,7490,7490,7490,139
20241007,150400,1389080670,7480,7470,7480,7470,640
20241007,150300,1384293580,7480,7470,7480,7470,684
20241007,150200,1379184090,7470,7480,7490,7470,334
20241007,150100,1376686590,7480,7470,7480,7470,4
20241007,150000,1376656700,7470,7470,7470,7470,753
20241007,145900,1371031790,7470,7470,7470,7460,652
20241007,145800,1366161370,7470,7480,7480,7470,1846
20241007,145700,1352370980,7480,7480,7480,7470,2092
20241007,145600,1336733270,7480,7480,7480,7480,850
20241007,145500,1330375270,7480,7470,7480,7470,2080
20241007,145400,1314817670,7480,7470,7480,7470,56
20241007,145300,1314398920,7460,7470,7470,7460,875
20241007,145200,1307865200,7480,7480,7480,7480,0
20241007,145100,1307865200,7480,7480,7480,7480,100
20241007,145000,1307117200,7470,7470,7470,7470,3
20241007,144900,1307094790,7470,7480,7480,7470,34
20241007,144800,1306840570,7480,7460,7480,7460,57
20241007,144700,1306414360,7470,7460,7470,7460,202
20241007,144600,1304906940,7470,7470,7470,7470,4
20241007,144500,1304877060,7480,7460,7480,7460,1008
20241007,144400,1297337310,7470,7460,7470,7460,144
20241007,144300,1296261740,7460,7460,7460,7460,9
20241007,144200,1296194600,7460,7450,7460,7450,126
20241007,144100,1295254890,7460,7470,7470,7460,120
20241007,144000,1294359590,7480,7460,7480,7450,531
20241007,143900,1290394280,7480,7480,7480,7480,0
20241007,143800,1290394280,7480,7470,7480,7470,2050
20241007,143700,1275064120,7470,7470,7470,7470,20
20241007,143600,1274914720,7460,7460,7460,7460,8
20241007,143500,1274855040,7460,7460,7460,7460,227
20241007,143400,1273161620,7460,7460,7460,7460,2
20241007,143300,1273146700,7460,7460,7460,7460,50
20241007,143200,1272773700,7460,7460,7460,7460,0
20241007,143100,1272773700,7460,7460,7460,7460,40
20241007,143000,1272475300,7450,7450,7450,7450,225
20241007,142900,1270799050,7460,7460,7460,7460,51
20241007,142800,1270418590,7460,7460,7460,7450,464
20241007,142700,1266959630,7470,7470,7470,7470,39
20241007,142600,1266668300,7470,7470,7470,7470,0
20241007,142500,1266668300,7470,7470,7470,7470,0
20241007,142400,1266668300,7470,7460,7470,7460,403
20241007,142300,1263657920,7450,7450,7450,7450,487
20241007,142200,1260029770,7470,7460,7470,7460,51
20241007,142100,1259649000,7460,7460,7460,7460,480
20241007,142000,1256068200,7460,7460,7460,7460,410
20241007,141900,1253009600,7460,7460,7460,7460,131
20241007,141800,1252032340,7470,7470,7470,7470,0
20241007,141700,1252032340,7470,7470,7470,7470,326
20241007,141600,1249597120,7480,7480,7480,7480,5
20241007,141500,1249559720,7480,7480,7480,7480,0
20241007,141400,1249559720,7480,7480,7480,7480,175
20241007,141300,1248250720,7480,7480,7480,7480,30
20241007,141200,1248026320,7480,7480,7480,7480,1039
20241007,141100,1240254600,7470,7480,7480,7470,18
20241007,141000,1240120060,7470,7470,7480,7470,75
20241007,140900,1239559600,7470,7470,7470,7470,519
20241007,140800,1235682670,7470,7470,7470,7470,250
20241007,140700,1233815170,7470,7470,7470,7470,200
20241007,140600,1232321170,7470,7470,7470,7470,0
20241007,140500,1232321170,7470,7460,7470,7460,285
20241007,140400,1230192730,7460,7460,7460,7460,408
20241007,140300,1227149050,7460,7460,7460,7460,268
20241007,140200,1225149770,7460,7460,7460,7450,716
20241007,140100,1219814960,7450,7450,7450,7450,2
20241007,140000,1219800060,7450,7450,7450,7450,120
20241007,135900,1218906060,7450,7450,7450,7450,481
20241007,135800,1215322610,7460,7460,7460,7460,130
20241007,135700,1214352810,7460,7460,7460,7460,50
20241007,135600,1213979810,7460,7460,7460,7460,375
20241007,135500,1211182310,7460,7460,7460,7460,0
20241007,135400,1211182310,7460,7460,7460,7460,500
20241007,135300,1207452310,7450,7450,7450,7450,50
20241007,135200,1207079810,7450,7460,7460,7450,150
20241007,135100,1205961310,7460,7460,7460,7460,199
20241007,135000,1204476770,7460,7460,7460,7460,5
20241007,134900,1204439470,7470,7470,7470,7470,417
20241007,134800,1201324480,7470,7460,7470,7460,400
20241007,134700,1198337480,7460,7460,7460,7460,187
20241007,134600,1196942460,7460,7450,7460,7450,260
20241007,134500,1195002980,7450,7450,7450,7450,247
20241007,134400,1193162830,7440,7440,7440,7440,9
20241007,134300,1193095870,7440,7430,7440,7430,139
20241007,134200,1192061850,7420,7430,7430,7420,431
20241007,134100,1188860830,7430,7430,7430,7430,10
20241007,134000,1188786530,7430,7430,7430,7430,372
20241007,133900,1186022570,7430,7430,7430,7430,63
20241007,133800,1185554480,7430,7430,7430,7430,250
20241007,133700,1183696980,7440,7430,7440,7430,190
20241007,133600,1182284780,7430,7420,7430,7420,144
20241007,133500,1181215940,7420,7420,7420,7420,1
20241007,133400,1181208520,7420,7430,7430,7420,453
20241007,133300,1177846080,7440,7440,7440,7440,2
20241007,133200,1177831200,7440,7440,7440,7420,821
20241007,133100,1171732480,7440,7440,7440,7440,3
20241007,133000,1171710160,7440,7450,7450,7440,124
20241007,132900,1170787360,7450,7450,7450,7450,67
20241007,132800,1170288210,7440,7440,7440,7440,66
20241007,132700,1169797170,7430,7430,7430,7430,428
20241007,132600,1166617130,7420,7420,7420,7420,124
20241007,132500,1165697050,7430,7430,7430,7430,960
20241007,132400,1158564250,7430,7460,7460,7430,1338
20241007,132300,1148611540,7450,7450,7450,7450,0
20241007,132200,1148611540,7450,7450,7450,7450,90
20241007,132100,1147941040,7450,7450,7450,7440,410
20241007,132000,1144889620,7440,7440,7440,7440,726
20241007,131900,1139488180,7440,7460,7460,7440,1644
20241007,131800,1127245140,7460,7470,7470,7460,164
20241007,131700,1126020590,7470,7470,7470,7470,448
20241007,131600,1122674030,7470,7470,7470,7470,1
20241007,131500,1122666560,7460,7470,7470,7460,111
20241007,131400,1121837420,7470,7470,7470,7470,200
20241007,131300,1120343420,7460,7460,7470,7460,570
20241007,131200,1116086220,7470,7470,7470,7470,0
20241007,131100,1116086220,7470,7470,7470,7470,35
20241007,131000,1115824770,7460,7460,7460,7460,0
20241007,130900,1115824770,7460,7460,7460,7460,51
20241007,130800,1115444310,7460,7480,7480,7460,611
20241007,130700,1110885450,7460,7470,7470,7460,220
20241007,130600,1109243750,7470,7470,7470,7470,0
20241007,130500,1109243750,7470,7470,7470,7470,0
20241007,130400,1109243750,7470,7470,7480,7470,60
20241007,130300,1108795400,7460,7460,7460,7460,46
20241007,130200,1108452240,7470,7470,7470,7470,0
20241007,130100,1108452240,7470,7470,7470,7470,98
20241007,130000,1107720180,7470,7470,7470,7470,60
20241007,125900,1107271980,7450,7440,7450,7440,321
20241007,125800,1104881030,7450,7450,7450,7450,730
20241007,125700,1099442530,7450,7460,7460,7450,600
20241007,125600,1094967170,7460,7470,7470,7460,762
20241007,125500,1089279380,7470,7470,7470,7470,23
20241007,125400,1089107570,7470,7470,7470,7470,0
20241007,125300,1089107570,7470,7470,7470,7470,54
20241007,125200,1088704190,7470,7470,7470,7470,20
20241007,125100,1088554790,7470,7480,7480,7470,405
20241007,125000,1085527440,7480,7480,7480,7480,50
20241007,124900,1085153440,7490,7490,7490,7480,84
20241007,124800,1084524310,7480,7480,7480,7480,171
20241007,124700,1083245230,7480,7480,7480,7480,5
20241007,124600,1083207830,7480,7450,7480,7450,1276
20241007,124500,1073664330,7460,7470,7470,7460,513
20241007,124400,1069835900,7470,7470,7470,7470,0
20241007,124300,1069835900,7470,7470,7470,7470,106
20241007,124200,1069044080,7470,7470,7470,7470,50
20241007,124100,1068670580,7470,7470,7470,7470,4
20241007,124000,1068640700,7470,7470,7470,7460,78
20241007,123900,1068058050,7470,7470,7470,7470,5
20241007,123800,1068020700,7480,7480,7480,7480,0
20241007,123700,1068020700,7480,7480,7480,7480,1
20241007,123600,1068013220,7460,7470,7470,7460,104
20241007,123500,1067236990,7480,7480,7480,7480,201
20241007,123400,1065733510,7480,7480,7480,7480,160
20241007,123300,1064536710,7490,7490,7490,7490,100
20241007,123200,1063787710,7460,7460,7460,7460,364
20241007,123100,1061072270,7460,7460,7460,7460,422
20241007,123000,1057924150,7470,7470,7470,7470,7
20241007,122900,1057871860,7470,7480,7480,7470,392
20241007,122800,1054943500,7480,7480,7480,7480,368
20241007,122700,1052190860,7490,7490,7490,7490,94
20241007,122600,1051486800,7490,7490,7490,7490,30
20241007,122500,1051262100,7490,7490,7490,7490,11
20241007,122400,1051179710,7490,7490,7490,7490,581
20241007,122300,1046828020,7490,7490,7490,7490,70
20241007,122200,1046303720,7490,7490,7490,7490,32
20241007,122100,1046064040,7490,7490,7490,7490,0
20241007,122000,1046064040,7490,7490,7490,7490,1
20241007,121900,1046056550,7490,7490,7490,7490,471
20241007,121800,1042528760,7490,7500,7500,7490,15
20241007,121700,1042416400,7500,7500,7500,7500,1076
20241007,121600,1034346400,7490,7470,7490,7470,970
20241007,121500,1027086030,7470,7470,7470,7470,70
20241007,121400,1026563130,7470,7470,7470,7470,102
20241007,121300,1025801190,7470,7470,7470,7470,174
20241007,121200,1024501410,7470,7470,7480,7470,440
20241007,121100,1021212610,7480,7480,7480,7480,0
20241007,121000,1021212610,7480,7490,7490,7480,256
20241007,120900,1019297520,7490,7490,7490,7490,390
20241007,120800,1016376420,7480,7490,7490,7480,110
20241007,120700,1015553520,7490,7480,7490,7480,318
20241007,120600,1013172880,7490,7490,7490,7490,409
20241007,120500,1010109470,7480,7480,7480,7480,609
20241007,120400,1005554150,7480,7480,7480,7480,71
20241007,120300,1005023070,7470,7470,7470,7470,1012
20241007,120200,997463430,7470,7470,7470,7470,150
20241007,120100,996342930,7470,7470,7470,7470,3
20241007,120000,996320520,7470,7470,7470,7470,1
20241007,115900,996313050,7470,7460,7470,7460,221
20241007,115800,994662380,7470,7470,7470,7460,1101
20241007,115700,986438910,7470,7470,7470,7470,112
20241007,115600,985602270,7470,7460,7470,7460,43
20241007,115500,985281480,7450,7460,7460,7450,152
20241007,115400,984147740,7450,7450,7450,7450,0
20241007,115300,984147740,7450,7450,7450,7450,106
20241007,115200,983358040,7450,7460,7460,7450,472
20241007,115100,979841030,7460,7460,7460,7460,400
20241007,115000,976857030,7460,7460,7460,7460,11
20241007,114900,976774970,7460,7460,7460,7460,57
20241007,114800,976349750,7460,7460,7460,7460,271
20241007,114700,974328090,7460,7460,7460,7460,740
20241007,114600,968807690,7460,7460,7460,7460,679
20241007,114500,963742350,7460,7460,7460,7460,43
20241007,114400,963421570,7450,7460,7460,7450,76
20241007,114300,962854670,7460,7450,7460,7450,300
20241007,114200,960617930,7450,7450,7450,7450,101
20241007,114100,959865480,7450,7450,7450,7450,20
20241007,114000,959716480,7450,7450,7450,7450,50
20241007,113900,959343980,7450,7450,7450,7450,37
20241007,113800,959068330,7450,7450,7450,7450,476
20241007,113700,955522130,7450,7450,7450,7450,280
20241007,113600,953436130,7450,7450,7450,7450,418
20241007,113500,950322030,7450,7450,7450,7450,68
20241007,113400,949815430,7450,7450,7450,7450,65
20241007,113300,949331180,7460,7450,7460,7450,112
20241007,113200,948495770,7450,7460,7460,7450,5
20241007,113100,948458510,7450,7450,7450,7450,360
20241007,113000,945776510,7450,7460,7460,7450,160
20241007,112900,944583510,7460,7450,7460,7450,33
20241007,112800,944337640,7450,7470,7470,7450,236
20241007,112700,942578380,7470,7450,7470,7450,644
20241007,112600,937778750,7450,7450,7450,7450,374
20241007,112500,934992450,7450,7460,7460,7450,284
20241007,112400,932874000,7460,7460,7460,7460,3
20241007,112300,932851620,7460,7470,7470,7460,66
20241007,112200,932358750,7470,7470,7470,7470,2
20241007,112100,932343810,7460,7460,7460,7460,3
20241007,112000,932321430,7460,7460,7460,7460,58
20241007,111900,931888750,7460,7460,7460,7460,72
20241007,111800,931351630,7470,7470,7470,7470,5
20241007,111700,931314280,7450,7460,7460,7450,267
20241007,111600,929322470,7460,7460,7460,7460,212
20241007,111500,927740950,7460,7470,7470,7460,29
20241007,111400,927524600,7460,7460,7460,7460,78
20241007,111300,926942720,7470,7470,7470,7470,0
20241007,111200,926942720,7470,7470,7470,7470,0
20241007,111100,926942720,7470,7470,7470,7470,40
20241007,111000,926643920,7470,7460,7470,7460,104
20241007,110900,925867970,7460,7460,7470,7460,1983
20241007,110800,911074760,7450,7460,7460,7450,850
20241007,110700,904740820,7460,7460,7460,7460,224
20241007,110600,903069780,7460,7470,7470,7460,300
20241007,110500,900830780,7470,7460,7470,7450,624
20241007,110400,896175820,7450,7450,7460,7450,1002
20241007,110300,888710910,7450,7460,7460,7450,2
20241007,110200,888696000,7460,7460,7460,7460,11
20241007,110100,888613940,7460,7460,7460,7460,2119
20241007,110000,872806200,7460,7460,7460,7460,179
20241007,105900,871470860,7460,7460,7460,7460,13
20241007,105800,871373880,7480,7480,7480,7480,2
20241007,105700,871358920,7480,7480,7480,7480,1
20241007,105600,871351440,7450,7470,7470,7450,222
20241007,105500,869693300,7450,7450,7450,7450,12
20241007,105400,869603900,7460,7460,7460,7460,167
20241007,105300,868358080,7460,7470,7470,7460,471
20241007,105200,864841420,7460,7460,7460,7450,1932
20241007,105100,850437410,7460,7450,7460,7450,49
20241007,105000,850072070,7450,7450,7460,7450,2138
20241007,104900,834143670,7450,7450,7460,7450,1614
20241007,104800,822119360,7460,7460,7460,7460,650
20241007,104700,817270360,7450,7460,7460,7450,136
20241007,104600,816256200,7460,7460,7460,7450,496
20241007,104500,812557560,7460,7470,7470,7460,1485
20241007,104400,801479450,7470,7490,7490,7470,1457
20241007,104300,790593460,7490,7490,7490,7490,133
20241007,104200,789597290,7490,7490,7490,7480,97
20241007,104100,788871620,7480,7500,7500,7480,2016
20241007,104000,773766170,7500,7490,7500,7490,1986
20241007,103900,758891020,7490,7490,7490,7490,497
20241007,103800,755168490,7490,7500,7500,7490,629
20241007,103700,750456680,7500,7500,7500,7500,355
20241007,103600,747794180,7500,7500,7500,7500,1204
20241007,103500,738764180,7500,7510,7510,7500,3581
20241007,103400,711871680,7500,7510,7510,7500,179
20241007,103300,710527520,7510,7490,7510,7490,1150
20241007,103200,701904090,7490,7490,7490,7490,98
20241007,103100,701170070,7490,7480,7490,7480,730
20241007,103000,695708310,7490,7500,7500,7490,172
20241007,102900,694419030,7500,7510,7510,7490,2189
20241007,102800,678015690,7510,7510,7510,7500,156
20241007,102700,676844650,7500,7500,7520,7500,250
20241007,102600,674968850,7520,7520,7520,7500,2622
20241007,102500,655291500,7520,7510,7520,7510,3959
20241007,102400,625519880,7510,7510,7520,7510,358
20241007,102300,622828570,7510,7510,7510,7510,1573
20241007,102200,611015340,7510,7510,7510,7510,219
20241007,102100,609370650,7510,7500,7510,7500,173
20241007,102000,608071430,7510,7510,7510,7510,1318
20241007,101900,598173250,7510,7510,7520,7510,1645
20241007,101800,585811150,7500,7490,7500,7480,2030
20241007,101700,570595750,7490,7500,7500,7490,1287
20241007,101600,560952810,7490,7500,7510,7490,345
20241007,101500,558365600,7500,7500,7500,7490,743
20241007,101400,552794640,7500,7490,7500,7490,681
20241007,101300,547687640,7480,7480,7480,7480,201
20241007,101200,546184160,7480,7470,7480,7470,1539
20241007,101100,534686810,7480,7490,7490,7480,1040
20241007,101000,526905610,7490,7500,7500,7490,754
20241007,100900,521252770,7500,7470,7500,7470,510
20241007,100800,517430780,7470,7490,7490,7470,1243
20241007,100700,508131470,7490,7490,7490,7470,423
20241007,100600,504966100,7490,7520,7520,7490,4591
20241007,100500,470523550,7520,7490,7520,7470,7693
20241007,100400,412805350,7490,7460,7500,7460,5311
20241007,100300,373106910,7450,7460,7460,7450,411
20241007,100200,370042350,7460,7450,7460,7440,1200
20241007,100100,361102150,7450,7440,7450,7440,1012
20241007,100000,353565230,7440,7430,7440,7430,458
20241007,095900,350157770,7430,7430,7440,7430,901
20241007,095800,343460820,7430,7440,7440,7430,358
20241007,095700,340800060,7450,7450,7450,7440,526
20241007,095600,336886330,7450,7440,7450,7440,181
20241007,095500,335538640,7440,7440,7440,7440,431
20241007,095400,332332000,7440,7440,7440,7440,59
20241007,095300,331893040,7440,7420,7440,7420,1776
20241007,095200,318683840,7420,7430,7430,7420,262
20241007,095100,316737880,7430,7420,7430,7420,10
20241007,095000,316663630,7410,7410,7440,7410,136
20241007,094900,315655840,7430,7430,7430,7410,1214
20241007,094800,306637000,7430,7410,7430,7410,43
20241007,094700,306318030,7410,7410,7420,7400,3318
20241007,094600,281759810,7410,7400,7410,7400,101
20241007,094500,281012400,7420,7400,7420,7390,286
20241007,094400,278896280,7400,7400,7410,7390,1686
20241007,094300,266417520,7410,7400,7410,7400,77
20241007,094200,265847460,7410,7410,7410,7410,2834
20241007,094100,244847520,7410,7420,7420,7400,270
20241007,094000,242848520,7410,7410,7410,7410,61
20241007,093900,242396510,7410,7410,7410,7410,0
20241007,093800,242396510,7410,7410,7420,7410,250
20241007,093700,240544000,7420,7410,7420,7410,189
20241007,093600,239143460,7420,7410,7420,7410,576
20241007,093500,234870950,7410,7410,7420,7410,137
20241007,093400,233854760,7410,7410,7410,7410,25
20241007,093300,233669510,7400,7410,7410,7400,51
20241007,093200,233292060,7410,7410,7410,7400,1243
20241007,093100,224092690,7410,7430,7440,7400,167
20241007,093000,222854990,7430,7440,7440,7430,170
20241007,092900,221590290,7440,7430,7440,7410,257
20241007,092800,219680890,7430,7420,7430,7410,658
20241007,092700,214804000,7410,7420,7430,7410,462
20241007,092600,211380020,7420,7420,7420,7400,282
20241007,092500,209289390,7420,7400,7420,7400,372
20241007,092400,206530330,7420,7410,7420,7410,382
20241007,092300,203698080,7410,7400,7420,7400,692
20241007,092200,198577150,7400,7400,7400,7400,57
20241007,092100,198155350,7400,7390,7400,7380,2408
20241007,092000,180349810,7400,7400,7400,7400,1000
20241007,091900,172949810,7390,7400,7400,7390,178
20241007,091800,171633460,7400,7410,7410,7400,1052
20241007,091700,163844930,7410,7420,7420,7400,167
20241007,091600,162608170,7420,7410,7420,7400,156
20241007,091500,161451370,7410,7410,7410,7410,172
20241007,091400,160176850,7410,7410,7410,7410,270
20241007,091300,158176150,7420,7410,7420,7400,822
20241007,091200,152089120,7410,7390,7410,7390,245
20241007,091100,150276520,7390,7390,7390,7380,2142
20241007,091000,134450420,7400,7400,7400,7390,1009
20241007,090900,126990830,7390,7390,7410,7390,787
20241007,090800,121169190,7390,7380,7390,7380,577
20241007,090700,116906660,7380,7350,7380,7350,1342
20241007,090600,107025180,7350,7360,7370,7350,2218
20241007,090500,90718150,7370,7370,7370,7360,346
20241007,090400,88170030,7340,7330,7340,7330,112
20241007,090300,87347970,7330,7370,7380,7330,1044
20241007,090200,79677690,7370,7380,7380,7370,658
20241007,090100,74822150,7380,7410,7420,7380,4469
20241007,090000,41784260,7410,7460,7460,7410,5077
Reference in New Issue Copy Permalink