ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/036620/min/candle-20241004.csv

624 lines
31 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
20241004,192100,2301976815,3540,3540,3540,3540,7766
20241004,192000,2301976815,3540,3540,3540,3540,0
20241004,191900,2301976815,3540,3540,3540,3540,0
20241004,191800,2301976815,3540,3540,3540,3540,0
20241004,191700,2301976815,3540,3540,3540,3540,0
20241004,191600,2301976815,3540,3540,3540,3540,0
20241004,191500,2301976815,3540,3540,3540,3540,0
20241004,191400,2301976815,3540,3540,3540,3540,0
20241004,191300,2301976815,3540,3540,3540,3540,0
20241004,191200,2301976815,3540,3540,3540,3540,0
20241004,191100,2301976815,3540,3540,3540,3540,0
20241004,191000,2301976815,3540,3540,3540,3540,0
20241004,190900,2301976815,3540,3540,3540,3540,0
20241004,190800,2301976815,3540,3540,3540,3540,0
20241004,190700,2301976815,3540,3540,3540,3540,0
20241004,190600,2301976815,3540,3540,3540,3540,0
20241004,190500,2301976815,3540,3540,3540,3540,0
20241004,190400,2301976815,3540,3540,3540,3540,0
20241004,190300,2301976815,3540,3540,3540,3540,0
20241004,190200,2301976815,3540,3540,3540,3540,0
20241004,190100,2301976815,3540,3540,3540,3540,0
20241004,190000,2301976815,3540,3540,3540,3540,0
20241004,185900,2301976815,3540,3540,3540,3540,0
20241004,185800,2301976815,3540,3540,3540,3540,0
20241004,185700,2301976815,3540,3540,3540,3540,0
20241004,185600,2301976815,3540,3540,3540,3540,0
20241004,185500,2301976815,3540,3540,3540,3540,0
20241004,185400,2301976815,3540,3540,3540,3540,0
20241004,185300,2301976815,3540,3540,3540,3540,0
20241004,185200,2301976815,3540,3540,3540,3540,0
20241004,185100,2301976815,3540,3540,3540,3540,7766
20241004,185000,2301976815,3540,3540,3540,3540,0
20241004,184900,2301976815,3540,3540,3540,3540,0
20241004,184800,2301976815,3540,3540,3540,3540,0
20241004,184700,2301976815,3540,3540,3540,3540,0
20241004,184600,2301976815,3540,3540,3540,3540,0
20241004,184500,2301976815,3540,3540,3540,3540,0
20241004,184400,2301976815,3540,3540,3540,3540,0
20241004,184300,2301976815,3540,3540,3540,3540,0
20241004,184200,2301976815,3540,3540,3540,3540,0
20241004,184100,2301976815,3540,3540,3540,3540,0
20241004,184000,2301976815,3540,3540,3540,3540,0
20241004,183900,2301976815,3540,3540,3540,3540,0
20241004,183800,2301976815,3540,3540,3540,3540,0
20241004,183700,2301976815,3540,3540,3540,3540,0
20241004,183600,2301976815,3540,3540,3540,3540,0
20241004,183500,2301976815,3540,3540,3540,3540,0
20241004,183400,2301976815,3540,3540,3540,3540,0
20241004,183300,2301976815,3540,3540,3540,3540,0
20241004,183200,2301976815,3540,3540,3540,3540,0
20241004,183100,2301976815,3540,3540,3540,3540,0
20241004,183000,2301976815,3540,3540,3540,3540,0
20241004,182900,2301976815,3540,3540,3540,3540,0
20241004,182800,2301976815,3540,3540,3540,3540,0
20241004,182700,2301976815,3540,3540,3540,3540,0
20241004,182600,2301976815,3540,3540,3540,3540,0
20241004,182500,2301976815,3540,3540,3540,3540,0
20241004,182400,2301976815,3540,3540,3540,3540,0
20241004,182300,2301976815,3540,3540,3540,3540,0
20241004,182200,2301976815,3540,3540,3540,3540,0
20241004,182100,2301976815,3540,3540,3540,3540,7766
20241004,182000,2301976815,3540,3540,3540,3540,0
20241004,181900,2301976815,3540,3540,3540,3540,0
20241004,181800,2301976815,3540,3540,3540,3540,0
20241004,181700,2301976815,3540,3540,3540,3540,0
20241004,181600,2301976815,3540,3540,3540,3540,0
20241004,181500,2301976815,3540,3540,3540,3540,0
20241004,181400,2301976815,3540,3540,3540,3540,0
20241004,181300,2301976815,3540,3540,3540,3540,0
20241004,181200,2301976815,3540,3540,3540,3540,0
20241004,181100,2301976815,3540,3540,3540,3540,0
20241004,181000,2301976815,3540,3540,3540,3540,0
20241004,180900,2301976815,3540,3540,3540,3540,0
20241004,180800,2301976815,3540,3540,3540,3540,0
20241004,180700,2301976815,3540,3540,3540,3540,0
20241004,180600,2301976815,3540,3540,3540,3540,0
20241004,180500,2301976815,3540,3540,3540,3540,0
20241004,180400,2301976815,3540,3540,3540,3540,0
20241004,180300,2301976815,3540,3540,3540,3540,0
20241004,180200,2301976815,3540,3540,3540,3540,0
20241004,180100,2301976815,3540,3540,3540,3540,0
20241004,180000,2301976815,3540,3540,3540,3540,0
20241004,175900,2301976815,3540,3540,3540,3540,0
20241004,175800,2301976815,3540,3540,3540,3540,0
20241004,175700,2301976815,3540,3540,3540,3540,0
20241004,175600,2301976815,3540,3540,3540,3540,0
20241004,175500,2301976815,3540,3540,3540,3540,0
20241004,175400,2301976815,3540,3540,3540,3540,0
20241004,175300,2301976815,3540,3540,3540,3540,0
20241004,175200,2301976815,3540,3540,3540,3540,0
20241004,175100,2301976815,3540,3540,3540,3540,7766
20241004,175000,2301976815,3540,3540,3540,3540,0
20241004,174900,2301976815,3540,3540,3540,3540,0
20241004,174800,2301976815,3540,3540,3540,3540,0
20241004,174700,2301976815,3540,3540,3540,3540,0
20241004,174600,2301976815,3540,3540,3540,3540,0
20241004,174500,2301976815,3540,3540,3540,3540,0
20241004,174400,2301976815,3540,3540,3540,3540,0
20241004,174300,2301976815,3540,3540,3540,3540,0
20241004,174200,2301976815,3540,3540,3540,3540,0
20241004,174100,2301976815,3540,3540,3540,3540,0
20241004,174000,2301976815,3540,3540,3540,3540,0
20241004,173900,2301976815,3540,3540,3540,3540,0
20241004,173800,2301976815,3540,3540,3540,3540,0
20241004,173700,2301976815,3540,3540,3540,3540,0
20241004,173600,2301976815,3540,3540,3540,3540,0
20241004,173500,2301976815,3540,3540,3540,3540,0
20241004,173400,2301976815,3540,3540,3540,3540,0
20241004,173300,2301976815,3540,3540,3540,3540,0
20241004,173200,2301976815,3540,3540,3540,3540,0
20241004,173100,2301976815,3540,3540,3540,3540,0
20241004,173000,2301976815,3540,3540,3540,3540,0
20241004,172900,2301976815,3540,3540,3540,3540,0
20241004,172800,2301976815,3540,3540,3540,3540,0
20241004,172700,2301976815,3540,3540,3540,3540,0
20241004,172600,2301976815,3540,3540,3540,3540,0
20241004,172500,2301976815,3540,3540,3540,3540,0
20241004,172400,2301976815,3540,3540,3540,3540,0
20241004,172300,2301976815,3540,3540,3540,3540,0
20241004,172200,2301976815,3540,3540,3540,3540,0
20241004,172100,2301976815,3540,3540,3540,3540,7766
20241004,172000,2301976815,3540,3540,3540,3540,0
20241004,171900,2301976815,3540,3540,3540,3540,0
20241004,171800,2301976815,3540,3540,3540,3540,0
20241004,171700,2301976815,3540,3540,3540,3540,0
20241004,171600,2301976815,3540,3540,3540,3540,0
20241004,171500,2301976815,3540,3540,3540,3540,0
20241004,171400,2301976815,3540,3540,3540,3540,0
20241004,171300,2301976815,3540,3540,3540,3540,0
20241004,171200,2301976815,3540,3540,3540,3540,0
20241004,171100,2301976815,3540,3540,3540,3540,0
20241004,171000,2301976815,3540,3540,3540,3540,0
20241004,170900,2301976815,3540,3540,3540,3540,0
20241004,170800,2301976815,3540,3540,3540,3540,0
20241004,170700,2301976815,3540,3540,3540,3540,0
20241004,170600,2301976815,3540,3540,3540,3540,0
20241004,170500,2301976815,3540,3540,3540,3540,0
20241004,170400,2301976815,3540,3540,3540,3540,0
20241004,170300,2301976815,3540,3540,3540,3540,0
20241004,170200,2301976815,3540,3540,3540,3540,0
20241004,170100,2301976815,3540,3540,3540,3540,0
20241004,170000,2301976815,3540,3540,3540,3540,0
20241004,165900,2301976815,3540,3540,3540,3540,0
20241004,165800,2301976815,3540,3540,3540,3540,0
20241004,165700,2301976815,3540,3540,3540,3540,0
20241004,165600,2301976815,3540,3540,3540,3540,0
20241004,165500,2301976815,3540,3540,3540,3540,0
20241004,165400,2301976815,3540,3540,3540,3540,0
20241004,165300,2301976815,3540,3540,3540,3540,0
20241004,165200,2301976815,3540,3540,3540,3540,0
20241004,165100,2301976815,3540,3540,3540,3540,7766
20241004,165000,2301976815,3540,3540,3540,3540,0
20241004,164900,2301976815,3540,3540,3540,3540,0
20241004,164800,2301976815,3540,3540,3540,3540,0
20241004,164700,2301976815,3540,3540,3540,3540,0
20241004,164600,2301976815,3540,3540,3540,3540,0
20241004,164500,2301976815,3540,3540,3540,3540,0
20241004,164400,2301976815,3540,3540,3540,3540,0
20241004,164300,2301976815,3540,3540,3540,3540,0
20241004,164200,2301976815,3540,3540,3540,3540,0
20241004,164100,2301976815,3540,3540,3540,3540,0
20241004,164000,2301976815,3540,3540,3540,3540,0
20241004,163900,2301976815,3540,3540,3540,3540,0
20241004,163800,2301976815,3540,3540,3540,3540,0
20241004,163700,2301976815,3540,3540,3540,3540,0
20241004,163600,2301976815,3540,3540,3540,3540,0
20241004,163500,2301976815,3540,3540,3540,3540,0
20241004,163400,2301976815,3540,3540,3540,3540,0
20241004,163300,2301976815,3540,3540,3540,3540,0
20241004,163200,2301976815,3540,3540,3540,3540,0
20241004,163100,2301976815,3540,3540,3540,3540,0
20241004,163000,2301976815,3540,3540,3540,3540,0
20241004,162900,2301976815,3540,3540,3540,3540,0
20241004,162800,2301976815,3540,3540,3540,3540,0
20241004,162700,2301976815,3540,3540,3540,3540,0
20241004,162600,2301976815,3540,3540,3540,3540,0
20241004,162500,2301976815,3540,3540,3540,3540,0
20241004,162400,2301976815,3540,3540,3540,3540,0
20241004,162300,2301976815,3540,3540,3540,3540,0
20241004,162200,2301976815,3540,3540,3540,3540,0
20241004,162100,2301976815,3540,3540,3540,3540,7766
20241004,162000,2301976815,3540,3540,3540,3540,0
20241004,161900,2301976815,3540,3540,3540,3540,0
20241004,161800,2301976815,3540,3540,3540,3540,0
20241004,161700,2301976815,3540,3540,3540,3540,0
20241004,161600,2301976815,3540,3540,3540,3540,0
20241004,161500,2301976815,3540,3540,3540,3540,0
20241004,161400,2301976815,3540,3540,3540,3540,0
20241004,161300,2301976815,3540,3540,3540,3540,0
20241004,161200,2301976815,3540,3540,3540,3540,0
20241004,161100,2301976815,3540,3540,3540,3540,0
20241004,161000,2301976815,3540,3540,3540,3540,0
20241004,160900,2301976815,3540,3540,3540,3540,0
20241004,160800,2301976815,3540,3540,3540,3540,0
20241004,160700,2301976815,3540,3540,3540,3540,0
20241004,160600,2301976815,3540,3540,3540,3540,0
20241004,160500,2301976815,3540,3540,3540,3540,0
20241004,160400,2301976815,3540,3540,3540,3540,0
20241004,160300,2301976815,3540,3540,3540,3540,0
20241004,160200,2301976815,3540,3540,3540,3540,0
20241004,160100,2301976815,3540,3540,3540,3540,0
20241004,160000,2301976815,3540,3540,3540,3540,0
20241004,155900,2301976815,3540,3540,3540,3540,0
20241004,155800,2301976815,3540,3540,3540,3540,0
20241004,155700,2301976815,3540,3540,3540,3540,0
20241004,155600,2301976815,3540,3540,3540,3540,0
20241004,155500,2301976815,3540,3540,3540,3540,0
20241004,155400,2301976815,3540,3540,3540,3540,0
20241004,155300,2301976815,3540,3540,3540,3540,0
20241004,155200,2301976815,3540,3540,3540,3540,0
20241004,155100,2301976815,3540,3540,3540,3540,7766
20241004,155000,2301976815,3540,3540,3540,3540,0
20241004,154900,2301976815,3540,3540,3540,3540,0
20241004,154800,2301976815,3540,3540,3540,3540,0
20241004,154700,2301976815,3540,3540,3540,3540,0
20241004,154600,2301976815,3540,3540,3540,3540,0
20241004,154500,2301976815,3540,3540,3540,3540,0
20241004,154400,2301976815,3540,3540,3540,3540,0
20241004,154300,2301976815,3540,3540,3540,3540,0
20241004,154200,2301976815,3540,3540,3540,3540,0
20241004,154100,2301976815,3540,3540,3540,3540,0
20241004,154000,2301976815,3540,3540,3540,3540,0
20241004,153900,2301976815,3540,3540,3540,3540,0
20241004,153800,2301976815,3540,3540,3540,3540,0
20241004,153700,2301976815,3540,3540,3540,3540,0
20241004,153600,2301976815,3540,3540,3540,3540,0
20241004,153500,2301976815,3540,3540,3540,3540,0
20241004,153400,2301976815,3540,3540,3540,3540,0
20241004,153300,2301976815,3540,3540,3540,3540,0
20241004,153200,2301976815,3540,3540,3540,3540,0
20241004,153100,2301976815,3540,3540,3540,3540,0
20241004,153000,2301976815,3540,3540,3540,3540,7766
20241004,152900,2274485175,3560,3560,3560,3560,0
20241004,152800,2274485175,3560,3560,3560,3560,0
20241004,152700,2274485175,3560,3560,3560,3560,0
20241004,152600,2274485175,3560,3560,3560,3560,0
20241004,152500,2274485175,3560,3560,3560,3560,0
20241004,152400,2274485175,3560,3560,3560,3560,0
20241004,152300,2274485175,3560,3560,3560,3560,0
20241004,152200,2274485175,3560,3560,3560,3560,0
20241004,152100,2274485175,3560,3560,3560,3560,0
20241004,152000,2274485175,3560,3560,3560,3560,0
20241004,151900,2274485175,3560,3555,3560,3540,2003
20241004,151800,2267384190,3560,3555,3560,3555,3761
20241004,151700,2254008165,3555,3555,3555,3545,172
20241004,151600,2253396760,3550,3555,3555,3550,3817
20241004,151500,2239844390,3555,3540,3555,3540,3334
20241004,151400,2228014920,3545,3540,3545,3535,213
20241004,151300,2227260950,3540,3540,3540,3540,1799
20241004,151200,2220892490,3540,3545,3545,3540,1826
20241004,151100,2214427870,3540,3540,3540,3540,9
20241004,151000,2214396010,3540,3540,3540,3540,61
20241004,150900,2214180070,3545,3545,3545,3540,36
20241004,150800,2214052455,3540,3540,3545,3540,36
20241004,150700,2213925005,3540,3540,3540,3535,3152
20241004,150600,2202768855,3535,3540,3540,3535,182
20241004,150500,2202124625,3540,3540,3545,3540,714
20241004,150400,2199597060,3545,3545,3545,3540,70
20241004,150300,2199349250,3545,3545,3550,3545,5518
20241004,150200,2179787765,3550,3545,3550,3545,45
20241004,150100,2179628235,3550,3550,3550,3550,0
20241004,150000,2179628235,3550,3555,3560,3550,7565
20241004,145900,2152759800,3560,3560,3560,3555,128
20241004,145800,2152304750,3555,3555,3555,3555,539
20241004,145700,2150388605,3560,3555,3570,3555,4247
20241004,145600,2135242555,3555,3545,3560,3545,3465
20241004,145500,2122920630,3545,3545,3545,3545,676
20241004,145400,2120524210,3550,3545,3555,3545,503
20241004,145300,2118740760,3545,3555,3555,3545,4345
20241004,145200,2103315990,3555,3560,3560,3555,210
20241004,145100,2102569435,3555,3555,3560,3555,989
20241004,145000,2099053395,3560,3555,3560,3555,101
20241004,144900,2098694335,3555,3555,3555,3550,53
20241004,144800,2098506170,3555,3550,3555,3550,396
20241004,144700,2097098655,3555,3550,3560,3550,158
20241004,144600,2096537100,3550,3555,3555,3550,129
20241004,144500,2096078595,3550,3550,3550,3545,751
20241004,144400,2093412675,3550,3545,3550,3545,12
20241004,144300,2093370125,3550,3545,3555,3545,66
20241004,144200,2093135930,3550,3550,3555,3550,797
20241004,144100,2090306380,3545,3545,3550,3545,17
20241004,144000,2090246110,3550,3545,3550,3545,73
20241004,143900,2089987315,3550,3550,3555,3545,3662
20241004,143800,2076990060,3545,3545,3545,3545,36
20241004,143700,2076862440,3545,3545,3550,3545,856
20241004,143600,2073827135,3545,3545,3545,3540,71
20241004,143500,2073575490,3540,3540,3540,3535,3882
20241004,143400,2059833845,3535,3540,3540,3535,2792
20241004,143300,2049950380,3540,3535,3540,3535,3269
20241004,143200,2038378295,3535,3540,3540,3535,237
20241004,143100,2037540495,3540,3535,3540,3535,1257
20241004,143000,2033096995,3530,3535,3535,3530,566
20241004,142900,2031096365,3535,3530,3535,3530,40
20241004,142800,2030955160,3535,3530,3535,3530,141
20241004,142700,2030456850,3530,3535,3535,3530,769
20241004,142600,2027738485,3535,3530,3535,3530,43
20241004,142500,2027586665,3530,3535,3535,3530,39
20241004,142400,2027448990,3535,3530,3535,3530,46
20241004,142300,2027286430,3530,3525,3530,3525,1100
20241004,142200,2023403545,3530,3525,3530,3525,11
20241004,142100,2023364765,3530,3530,3530,3525,72
20241004,142000,2023110785,3525,3525,3525,3525,326
20241004,141900,2021961635,3525,3530,3530,3525,226
20241004,141800,2021163905,3525,3525,3530,3525,104
20241004,141700,2020797125,3525,3525,3525,3525,10
20241004,141600,2020761875,3530,3530,3530,3530,1
20241004,141500,2020758345,3525,3525,3525,3525,864
20241004,141400,2017712745,3520,3525,3525,3520,21
20241004,141300,2017638770,3525,3515,3525,3515,114
20241004,141200,2017237490,3520,3520,3520,3520,1566
20241004,141100,2011725170,3520,3515,3520,3515,32
20241004,141000,2011612680,3520,3520,3525,3520,317
20241004,140900,2010496835,3525,3525,3525,3525,37
20241004,140800,2010366410,3520,3520,3525,3520,1536
20241004,140700,2004957185,3525,3525,3525,3520,92
20241004,140600,2004633090,3525,3520,3525,3515,795
20241004,140500,2001832905,3515,3515,3515,3515,27
20241004,140400,2001738000,3515,3520,3520,3515,49
20241004,140300,2001565700,3520,3520,3525,3520,256
20241004,140200,2000664400,3525,3520,3525,3515,522
20241004,140100,1998829200,3525,3525,3525,3515,133
20241004,140000,1998361035,3525,3520,3525,3520,751
20241004,135900,1995714885,3525,3520,3525,3515,245
20241004,135800,1994852525,3525,3520,3525,3520,1038
20241004,135700,1991198745,3525,3525,3525,3520,304
20241004,135600,1990127155,3520,3520,3525,3520,1999
20241004,135500,1983081160,3525,3515,3525,3510,4641
20241004,135400,1966761570,3505,3515,3515,3505,5095
20241004,135300,1948897800,3510,3510,3515,3510,286
20241004,135200,1947892835,3505,3510,3510,3505,11757
20241004,135100,1906625805,3530,3540,3540,3505,20260
20241004,135000,1835370270,3540,3550,3550,3535,10561
20241004,134900,1797983180,3545,3560,3560,3545,1754
20241004,134800,1791753695,3555,3560,3565,3555,146
20241004,134700,1791234435,3560,3560,3560,3560,119
20241004,134600,1790810795,3565,3565,3565,3560,1003
20241004,134500,1787240105,3560,3565,3565,3560,109
20241004,134400,1786851885,3560,3565,3565,3560,10
20241004,134300,1786816280,3565,3560,3565,3560,59
20241004,134200,1786606115,3560,3565,3565,3560,64
20241004,134100,1786378060,3565,3565,3565,3560,11
20241004,134000,1786338890,3560,3560,3560,3560,500
20241004,133900,1784558890,3565,3565,3565,3565,36
20241004,133800,1784430550,3565,3560,3565,3560,330
20241004,133700,1783255745,3560,3565,3565,3560,316
20241004,133600,1782130780,3565,3565,3565,3560,46
20241004,133500,1781966835,3560,3560,3560,3560,27
20241004,133400,1781870715,3560,3555,3560,3555,175
20241004,133300,1781247895,3560,3560,3565,3560,533
20241004,133200,1779350235,3565,3565,3570,3560,35
20241004,133100,1779225395,3560,3565,3565,3560,359
20241004,133000,1777945665,3560,3560,3565,3560,73
20241004,132900,1777685610,3560,3560,3560,3560,43
20241004,132800,1777532530,3565,3560,3565,3560,35
20241004,132700,1777407920,3565,3565,3565,3565,36
20241004,132600,1777279580,3560,3560,3560,3560,333
20241004,132500,1776094100,3560,3565,3565,3560,175
20241004,132400,1775470405,3565,3560,3565,3560,39
20241004,132300,1775331385,3560,3560,3565,3560,783
20241004,132200,1772540325,3560,3560,3560,3560,9
20241004,132100,1772508285,3560,3560,3565,3560,68
20241004,132000,1772266025,3560,3560,3560,3560,6130
20241004,131900,1750443225,3560,3565,3565,3560,87
20241004,131800,1750133120,3565,3560,3565,3560,266
20241004,131700,1749185165,3565,3560,3565,3560,199
20241004,131600,1748475780,3560,3560,3560,3560,0
20241004,131500,1748475780,3560,3565,3565,3560,95
20241004,131400,1748137400,3560,3560,3560,3560,10
20241004,131300,1748101800,3560,3560,3560,3560,33
20241004,131200,1747984320,3565,3565,3565,3560,280
20241004,131100,1746986285,3560,3570,3570,3560,25
20241004,131000,1746897185,3575,3575,3580,3570,757
20241004,130900,1744189915,3575,3575,3580,3575,69
20241004,130800,1743943060,3580,3570,3585,3570,8142
20241004,130700,1714796835,3575,3570,3575,3565,2929
20241004,130600,1704340250,3565,3565,3570,3565,559
20241004,130500,1702347240,3565,3565,3570,3565,252
20241004,130400,1701447715,3565,3565,3570,3565,46
20241004,130300,1701283675,3570,3560,3570,3560,3087
20241004,130200,1690263400,3570,3565,3570,3560,1564
20241004,130100,1684680105,3570,3570,3575,3570,1558
20241004,130000,1679110540,3570,3560,3575,3560,7066
20241004,125900,1653860140,3555,3560,3560,3555,73
20241004,125800,1653600305,3560,3560,3560,3560,35
20241004,125700,1653475705,3570,3565,3570,3555,44
20241004,125600,1653318685,3570,3560,3570,3560,4133
20241004,125500,1638572375,3565,3560,3565,3555,38
20241004,125400,1638437225,3565,3555,3570,3555,1570
20241004,125300,1632841205,3560,3560,3565,3560,2436
20241004,125200,1624169030,3565,3560,3565,3560,6180
20241004,125100,1602137590,3560,3560,3565,3555,2063
20241004,125000,1594793355,3560,3550,3560,3550,2797
20241004,124900,1584848650,3550,3545,3550,3545,50
20241004,124800,1584671350,3545,3550,3555,3545,366
20241004,124700,1583373630,3545,3545,3555,3545,86
20241004,124600,1583068165,3545,3545,3545,3545,1744
20241004,124500,1576885685,3550,3555,3555,3550,1883
20241004,124400,1570199850,3550,3550,3550,3550,19
20241004,124300,1570132400,3550,3550,3550,3550,34
20241004,124200,1570011700,3550,3560,3560,3550,1447
20241004,124100,1564867540,3555,3560,3560,3555,3244
20241004,124000,1553318950,3560,3565,3570,3560,588
20241004,123900,1551220225,3570,3560,3570,3560,47
20241004,123800,1551052580,3560,3560,3560,3560,23
20241004,123700,1550970700,3565,3560,3565,3560,26
20241004,123600,1550878135,3565,3565,3570,3565,1943
20241004,123500,1543951155,3565,3565,3565,3565,2442
20241004,123400,1535245425,3565,3565,3565,3565,61
20241004,123300,1535027960,3570,3565,3575,3565,785
20241004,123200,1532225600,3565,3565,3565,3565,10
20241004,123100,1532189950,3565,3565,3565,3565,28
20241004,123000,1532090130,3565,3570,3575,3565,527
20241004,122900,1530208750,3565,3565,3565,3565,10
20241004,122800,1530173100,3575,3565,3575,3560,3166
20241004,122700,1518878785,3570,3575,3575,3570,5786
20241004,122600,1498208850,3570,3570,3570,3570,2950
20241004,122500,1487677350,3575,3575,3575,3575,91
20241004,122400,1487352025,3570,3570,3580,3570,2919
20241004,122300,1476919135,3575,3565,3575,3565,1044
20241004,122200,1473189680,3570,3565,3570,3565,6497
20241004,122100,1450013105,3565,3565,3565,3560,3310
20241004,122000,1438213030,3560,3570,3570,3560,3064
20241004,121900,1427289950,3565,3570,3575,3565,3524
20241004,121800,1414707245,3570,3565,3575,3565,8064
20241004,121700,1385893705,3565,3565,3565,3565,608
20241004,121600,1383726185,3570,3570,3570,3570,0
20241004,121500,1383726185,3570,3565,3570,3560,1046
20241004,121400,1379997300,3560,3565,3565,3560,3271
20241004,121300,1368336230,3570,3570,3570,3570,549
20241004,121200,1366376300,3570,3575,3575,3570,1917
20241004,121100,1359532425,3570,3570,3575,3570,3024
20241004,121000,1348736690,3570,3565,3570,3565,210
20241004,120900,1347987420,3565,3565,3570,3565,382
20241004,120800,1346623840,3570,3570,3570,3570,203
20241004,120700,1345899130,3570,3565,3570,3560,12290
20241004,120600,1302042135,3560,3565,3565,3560,626
20241004,120500,1299811895,3565,3560,3565,3560,977
20241004,120400,1296329070,3560,3560,3560,3555,296
20241004,120300,1295275935,3555,3555,3560,3555,3254
20241004,120200,1283691875,3555,3555,3555,3555,16
20241004,120100,1283634995,3555,3555,3555,3555,29
20241004,120000,1283531900,3555,3560,3560,3555,1614
20241004,115900,1277791530,3555,3555,3555,3550,500
20241004,115800,1276014130,3550,3550,3550,3550,896
20241004,115700,1272833330,3555,3555,3555,3555,47
20241004,115600,1272666245,3550,3550,3555,3550,1457
20241004,115500,1267491395,3550,3550,3550,3550,36
20241004,115400,1267363595,3550,3545,3550,3545,108
20241004,115300,1266980245,3545,3540,3545,3540,1073
20241004,115200,1263176585,3545,3545,3545,3545,3307
20241004,115100,1251453270,3545,3550,3555,3545,261
20241004,115000,1250527785,3550,3545,3550,3545,344
20241004,114900,1249306770,3550,3550,3550,3550,10
20241004,114800,1249271270,3555,3550,3555,3550,158
20241004,114700,1248710185,3550,3555,3555,3550,47
20241004,114600,1248543255,3555,3550,3555,3550,109
20241004,114500,1248156300,3545,3545,3555,3545,123
20241004,114400,1247719765,3545,3545,3545,3545,0
20241004,114300,1247719765,3545,3535,3555,3535,6036
20241004,114200,1226309840,3540,3540,3540,3535,1063
20241004,114100,1222551945,3535,3540,3540,3535,116
20241004,114000,1222141810,3540,3540,3540,3535,36
20241004,113900,1222014540,3535,3530,3535,3530,1546
20241004,113800,1216549480,3535,3535,3540,3535,1306
20241004,113700,1211932765,3540,3535,3540,3535,201
20241004,113600,1211222220,3540,3540,3545,3540,1173
20241004,113500,1207069785,3540,3540,3545,3535,530
20241004,113400,1205192630,3540,3540,3540,3540,34
20241004,113300,1205072270,3540,3535,3540,3535,98
20241004,113200,1204725465,3540,3540,3540,3535,132
20241004,113100,1204258230,3535,3535,3535,3535,102
20241004,113000,1203897660,3535,3535,3535,3530,385
20241004,112900,1202536825,3530,3530,3530,3530,9
20241004,112800,1202505055,3530,3530,3530,3530,69
20241004,112700,1202261485,3535,3530,3535,3530,100
20241004,112600,1201908200,3530,3530,3530,3530,230
20241004,112500,1201096300,3535,3530,3535,3530,57
20241004,112400,1200894990,3535,3535,3535,3530,51
20241004,112300,1200714750,3535,3530,3535,3530,256
20241004,112200,1199810070,3530,3535,3535,3530,498
20241004,112100,1198052085,3530,3530,3535,3530,137
20241004,112000,1197568345,3530,3525,3530,3525,361
20241004,111900,1196294320,3525,3525,3525,3525,0
20241004,111800,1196294320,3525,3525,3530,3525,82
20241004,111700,1196005035,3525,3525,3525,3525,41
20241004,111600,1195860510,3525,3525,3525,3525,0
20241004,111500,1195860510,3525,3530,3530,3525,1100
20241004,111400,1191982815,3525,3525,3525,3525,10
20241004,111300,1191947565,3530,3530,3530,3525,21
20241004,111200,1191873480,3535,3530,3535,3525,715
20241004,111100,1189347180,3525,3530,3530,3525,2013
20241004,111000,1182241340,3530,3530,3535,3530,887
20241004,110900,1179109230,3525,3530,3530,3525,132
20241004,110800,1178643745,3525,3525,3525,3525,24
20241004,110700,1178559145,3530,3515,3530,3515,4168
20241004,110600,1163875710,3515,3520,3520,3515,116
20241004,110500,1163467785,3520,3515,3520,3515,1047
20241004,110400,1159785080,3515,3515,3515,3515,22
20241004,110300,1159707750,3515,3515,3520,3515,80
20241004,110200,1159426315,3515,3520,3520,3515,509
20241004,110100,1157634685,3520,3510,3520,3510,2111
20241004,110000,1150209770,3515,3515,3515,3510,263
20241004,105900,1149285450,3515,3510,3515,3510,72
20241004,105800,1149032420,3510,3515,3515,3510,1835
20241004,105700,1142588095,3515,3515,3520,3515,938
20241004,105600,1139290840,3515,3510,3515,3510,85
20241004,105500,1138992465,3510,3515,3515,3510,1356
20241004,105400,1134226465,3515,3520,3520,3515,585
20241004,105300,1132169925,3520,3515,3520,3515,529
20241004,105200,1130308090,3515,3520,3520,3515,124
20241004,105100,1129871655,3520,3520,3520,3515,142
20241004,105000,1129371865,3515,3515,3520,3515,923
20241004,104900,1126126350,3520,3510,3520,3510,6179
20241004,104800,1104387070,3510,3510,3515,3505,1173
20241004,104700,1100267755,3515,3505,3515,3500,3605
20241004,104600,1087618440,3500,3495,3500,3495,20
20241004,104500,1087548495,3500,3505,3505,3495,425
20241004,104400,1086062650,3495,3485,3500,3485,5310
20241004,104300,1067509225,3485,3490,3490,3485,2882
20241004,104200,1057463805,3490,3485,3490,3485,128
20241004,104100,1057017370,3485,3485,3485,3485,252
20241004,104000,1056139150,3480,3480,3485,3480,407
20241004,103900,1054721795,3480,3495,3495,3480,5849
20241004,103800,1034357160,3485,3485,3495,3485,357
20241004,103700,1033112955,3480,3495,3495,3480,42840
20241004,103600,883765590,3490,3485,3495,3485,744
20241004,103500,881172355,3485,3490,3490,3485,1097
20241004,103400,877344405,3490,3515,3515,3485,28396
20241004,103300,778006710,3515,3510,3515,3510,1526
20241004,103200,772650180,3515,3515,3515,3515,65
20241004,103100,772421705,3515,3520,3520,3515,128
20241004,103000,771971435,3515,3515,3515,3510,540
20241004,102900,770073340,3515,3515,3515,3515,445
20241004,102800,768509165,3515,3515,3515,3510,508
20241004,102700,766725885,3510,3520,3525,3510,22595
20241004,102600,687389590,3515,3515,3515,3515,10
20241004,102500,687354440,3515,3525,3530,3515,3002
20241004,102400,676791335,3525,3530,3530,3525,140
20241004,102300,676297635,3525,3520,3525,3520,795
20241004,102200,673497705,3515,3515,3515,3515,457
20241004,102100,671891350,3515,3510,3515,3510,443
20241004,102000,670334225,3510,3515,3515,3510,4429
20241004,101900,654770750,3515,3515,3520,3515,919
20241004,101800,651540440,3515,3520,3520,3515,4927
20241004,101700,634218680,3520,3530,3530,3520,5385
20241004,101600,615244950,3530,3540,3540,3530,5091
20241004,101500,597257475,3540,3535,3540,3535,57
20241004,101400,597055735,3535,3535,3535,3535,350
20241004,101300,595818485,3535,3535,3535,3535,0
20241004,101200,595818485,3535,3540,3540,3535,245
20241004,101100,594952215,3535,3540,3540,3535,237
20241004,101000,594113410,3540,3540,3540,3540,50
20241004,100900,593936410,3535,3545,3550,3535,7055
20241004,100800,568980125,3545,3545,3545,3545,360
20241004,100700,567703925,3545,3545,3545,3545,270
20241004,100600,566746775,3545,3540,3545,3540,389
20241004,100500,565368215,3545,3545,3545,3540,4768
20241004,100400,548466440,3550,3545,3550,3545,206
20241004,100300,547735170,3550,3550,3550,3550,50
20241004,100200,547557670,3545,3545,3545,3545,1142
20241004,100100,543509280,3545,3545,3545,3545,1
20241004,100000,543505735,3545,3550,3550,3545,691
20241004,095900,541052825,3550,3550,3550,3550,781
20241004,095800,538280275,3550,3555,3555,3550,1412
20241004,095700,533267045,3555,3555,3555,3555,44
20241004,095600,533110625,3555,3555,3555,3555,261
20241004,095500,532182770,3550,3550,3550,3550,998
20241004,095400,528639870,3550,3555,3555,3550,207
20241004,095300,527904825,3550,3555,3555,3550,6306
20241004,095200,505508925,3560,3560,3565,3555,8138
20241004,095100,476548845,3560,3560,3560,3555,3249
20241004,095000,464982650,3555,3555,3555,3550,946
20241004,094900,461623645,3560,3555,3560,3555,1500
20241004,094800,456289205,3555,3555,3555,3555,87
20241004,094700,455979920,3550,3550,3550,3550,5718
20241004,094600,435681020,3550,3550,3550,3550,1435
20241004,094500,430586770,3550,3550,3550,3550,151
20241004,094400,430050720,3550,3540,3550,3535,10675
20241004,094300,392208745,3540,3545,3545,3535,771
20241004,094200,389479645,3545,3540,3545,3530,7289
20241004,094100,363685055,3540,3535,3540,3535,321
20241004,094000,362550215,3540,3540,3540,3540,33
20241004,093900,362433395,3540,3540,3540,3540,52
20241004,093800,362249315,3535,3530,3535,3530,599
20241004,093700,360131855,3530,3535,3535,3530,127
20241004,093600,359683240,3535,3530,3535,3530,1652
20241004,093500,353851580,3525,3525,3525,3525,185
20241004,093400,353199455,3525,3540,3540,3525,1517
20241004,093300,347836830,3545,3545,3545,3545,49
20241004,093200,347663125,3540,3540,3540,3540,10
20241004,093100,347627725,3540,3540,3540,3540,100
20241004,093000,347273725,3540,3540,3545,3540,622
20241004,092900,345071640,3540,3540,3540,3540,22
20241004,092800,344993760,3540,3550,3550,3540,1177
20241004,092700,340821725,3550,3545,3550,3545,708
20241004,092600,338308425,3550,3540,3550,3540,69
20241004,092500,338063990,3535,3520,3535,3520,4179
20241004,092400,323298855,3520,3520,3520,3520,100
20241004,092300,322946855,3520,3525,3530,3520,284
20241004,092200,321946590,3525,3525,3525,3515,1630
20241004,092100,316205550,3525,3535,3535,3525,436
20241004,092000,314665150,3530,3535,3535,3530,419
20241004,091900,313186075,3530,3525,3530,3525,606
20241004,091800,311047485,3525,3530,3530,3525,1167
20241004,091700,306933145,3535,3535,3535,3530,462
20241004,091600,305301655,3540,3550,3550,3530,4730
20241004,091500,288568585,3550,3535,3550,3530,7935
20241004,091400,260496885,3535,3520,3535,3520,2062
20241004,091300,253222835,3520,3530,3535,3520,884
20241004,091200,250109435,3525,3535,3535,3525,2221
20241004,091100,242269195,3535,3550,3550,3530,1834
20241004,091000,235782550,3545,3565,3565,3545,6305
20241004,090900,213400195,3570,3575,3575,3565,4191
20241004,090800,198444570,3575,3565,3575,3565,2776
20241004,090700,188542865,3565,3565,3565,3560,940
20241004,090600,185196450,3565,3560,3565,3560,852
20241004,090500,182163320,3560,3560,3560,3545,4407
20241004,090400,166498250,3555,3555,3560,3545,4986
20241004,090300,148797490,3555,3550,3565,3550,5720
20241004,090200,128485035,3560,3555,3565,3545,16266
20241004,090100,70703215,3555,3555,3565,3515,8146
20241004,090000,41823495,3565,3590,3590,3555,11721
Reference in New Issue Copy Permalink