ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/024940/min/candle-20241007.csv

617 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
20241007,191400,1452467450,5490,5490,5490,5490,4195
20241007,191300,1452467450,5490,5490,5490,5490,0
20241007,191200,1452467450,5490,5490,5490,5490,0
20241007,191100,1452467450,5490,5490,5490,5490,0
20241007,191000,1452467450,5490,5490,5490,5490,0
20241007,190900,1452467450,5490,5490,5490,5490,0
20241007,190800,1452467450,5490,5490,5490,5490,0
20241007,190700,1452467450,5490,5490,5490,5490,0
20241007,190600,1452467450,5490,5490,5490,5490,0
20241007,190500,1452467450,5490,5490,5490,5490,0
20241007,190400,1452467450,5490,5490,5490,5490,0
20241007,190300,1452467450,5490,5490,5490,5490,0
20241007,190200,1452467450,5490,5490,5490,5490,0
20241007,190100,1452467450,5490,5490,5490,5490,0
20241007,190000,1452467450,5490,5490,5490,5490,0
20241007,185900,1452467450,5490,5490,5490,5490,0
20241007,185800,1452467450,5490,5490,5490,5490,0
20241007,185700,1452467450,5490,5490,5490,5490,0
20241007,185600,1452467450,5490,5490,5490,5490,0
20241007,185500,1452467450,5490,5490,5490,5490,0
20241007,185400,1452467450,5490,5490,5490,5490,0
20241007,185300,1452467450,5490,5490,5490,5490,0
20241007,185200,1452467450,5490,5490,5490,5490,0
20241007,185100,1452467450,5490,5490,5490,5490,0
20241007,185000,1452467450,5490,5490,5490,5490,0
20241007,184900,1452467450,5490,5490,5490,5490,0
20241007,184800,1452467450,5490,5490,5490,5490,0
20241007,184700,1452467450,5490,5490,5490,5490,0
20241007,184600,1452467450,5490,5490,5490,5490,0
20241007,184500,1452467450,5490,5490,5490,5490,0
20241007,184400,1452467450,5490,5490,5490,5490,4195
20241007,184300,1452467450,5490,5490,5490,5490,0
20241007,184200,1452467450,5490,5490,5490,5490,0
20241007,184100,1452467450,5490,5490,5490,5490,0
20241007,184000,1452467450,5490,5490,5490,5490,0
20241007,183900,1452467450,5490,5490,5490,5490,0
20241007,183800,1452467450,5490,5490,5490,5490,0
20241007,183700,1452467450,5490,5490,5490,5490,0
20241007,183600,1452467450,5490,5490,5490,5490,0
20241007,183500,1452467450,5490,5490,5490,5490,0
20241007,183400,1452467450,5490,5490,5490,5490,0
20241007,183300,1452467450,5490,5490,5490,5490,0
20241007,183200,1452467450,5490,5490,5490,5490,0
20241007,183100,1452467450,5490,5490,5490,5490,0
20241007,183000,1452467450,5490,5490,5490,5490,0
20241007,182900,1452467450,5490,5490,5490,5490,0
20241007,182800,1452467450,5490,5490,5490,5490,0
20241007,182700,1452467450,5490,5490,5490,5490,0
20241007,182600,1452467450,5490,5490,5490,5490,0
20241007,182500,1452467450,5490,5490,5490,5490,0
20241007,182400,1452467450,5490,5490,5490,5490,0
20241007,182300,1452467450,5490,5490,5490,5490,0
20241007,182200,1452467450,5490,5490,5490,5490,0
20241007,182100,1452467450,5490,5490,5490,5490,0
20241007,182000,1452467450,5490,5490,5490,5490,0
20241007,181900,1452467450,5490,5490,5490,5490,0
20241007,181800,1452467450,5490,5490,5490,5490,0
20241007,181700,1452467450,5490,5490,5490,5490,0
20241007,181600,1452467450,5490,5490,5490,5490,0
20241007,181500,1452467450,5490,5490,5490,5490,0
20241007,181400,1452467450,5490,5490,5490,5490,4195
20241007,181300,1452467450,5490,5490,5490,5490,0
20241007,181200,1452467450,5490,5490,5490,5490,0
20241007,181100,1452467450,5490,5490,5490,5490,0
20241007,181000,1452467450,5490,5490,5490,5490,0
20241007,180900,1452467450,5490,5490,5490,5490,0
20241007,180800,1452467450,5490,5490,5490,5490,0
20241007,180700,1452467450,5490,5490,5490,5490,0
20241007,180600,1452467450,5490,5490,5490,5490,0
20241007,180500,1452467450,5490,5490,5490,5490,0
20241007,180400,1452467450,5490,5490,5490,5490,0
20241007,180300,1452467450,5490,5490,5490,5490,0
20241007,180200,1452467450,5490,5490,5490,5490,0
20241007,180100,1452467450,5490,5490,5490,5490,0
20241007,180000,1452467450,5490,5490,5490,5490,0
20241007,175900,1452467450,5490,5490,5490,5490,0
20241007,175800,1452467450,5490,5490,5490,5490,0
20241007,175700,1452467450,5490,5490,5490,5490,0
20241007,175600,1452467450,5490,5490,5490,5490,0
20241007,175500,1452467450,5490,5490,5490,5490,0
20241007,175400,1452467450,5490,5490,5490,5490,0
20241007,175300,1452467450,5490,5490,5490,5490,0
20241007,175200,1452467450,5490,5490,5490,5490,0
20241007,175100,1452467450,5490,5490,5490,5490,0
20241007,175000,1452467450,5490,5490,5490,5490,0
20241007,174900,1452467450,5490,5490,5490,5490,0
20241007,174800,1452467450,5490,5490,5490,5490,0
20241007,174700,1452467450,5490,5490,5490,5490,0
20241007,174600,1452467450,5490,5490,5490,5490,0
20241007,174500,1452467450,5490,5490,5490,5490,0
20241007,174400,1452467450,5490,5490,5490,5490,4195
20241007,174300,1452467450,5490,5490,5490,5490,0
20241007,174200,1452467450,5490,5490,5490,5490,0
20241007,174100,1452467450,5490,5490,5490,5490,0
20241007,174000,1452467450,5490,5490,5490,5490,0
20241007,173900,1452467450,5490,5490,5490,5490,0
20241007,173800,1452467450,5490,5490,5490,5490,0
20241007,173700,1452467450,5490,5490,5490,5490,0
20241007,173600,1452467450,5490,5490,5490,5490,0
20241007,173500,1452467450,5490,5490,5490,5490,0
20241007,173400,1452467450,5490,5490,5490,5490,0
20241007,173300,1452467450,5490,5490,5490,5490,0
20241007,173200,1452467450,5490,5490,5490,5490,0
20241007,173100,1452467450,5490,5490,5490,5490,0
20241007,173000,1452467450,5490,5490,5490,5490,0
20241007,172900,1452467450,5490,5490,5490,5490,0
20241007,172800,1452467450,5490,5490,5490,5490,0
20241007,172700,1452467450,5490,5490,5490,5490,0
20241007,172600,1452467450,5490,5490,5490,5490,0
20241007,172500,1452467450,5490,5490,5490,5490,0
20241007,172400,1452467450,5490,5490,5490,5490,0
20241007,172300,1452467450,5490,5490,5490,5490,0
20241007,172200,1452467450,5490,5490,5490,5490,0
20241007,172100,1452467450,5490,5490,5490,5490,0
20241007,172000,1452467450,5490,5490,5490,5490,0
20241007,171900,1452467450,5490,5490,5490,5490,0
20241007,171800,1452467450,5490,5490,5490,5490,0
20241007,171700,1452467450,5490,5490,5490,5490,0
20241007,171600,1452467450,5490,5490,5490,5490,0
20241007,171500,1452467450,5490,5490,5490,5490,0
20241007,171400,1452467450,5490,5490,5490,5490,4195
20241007,171300,1452467450,5490,5490,5490,5490,0
20241007,171200,1452467450,5490,5490,5490,5490,0
20241007,171100,1452467450,5490,5490,5490,5490,0
20241007,171000,1452467450,5490,5490,5490,5490,0
20241007,170900,1452467450,5490,5490,5490,5490,0
20241007,170800,1452467450,5490,5490,5490,5490,0
20241007,170700,1452467450,5490,5490,5490,5490,0
20241007,170600,1452467450,5490,5490,5490,5490,0
20241007,170500,1452467450,5490,5490,5490,5490,0
20241007,170400,1452467450,5490,5490,5490,5490,0
20241007,170300,1452467450,5490,5490,5490,5490,0
20241007,170200,1452467450,5490,5490,5490,5490,0
20241007,170100,1452467450,5490,5490,5490,5490,0
20241007,170000,1452467450,5490,5490,5490,5490,0
20241007,165900,1452467450,5490,5490,5490,5490,0
20241007,165800,1452467450,5490,5490,5490,5490,0
20241007,165700,1452467450,5490,5490,5490,5490,0
20241007,165600,1452467450,5490,5490,5490,5490,0
20241007,165500,1452467450,5490,5490,5490,5490,0
20241007,165400,1452467450,5490,5490,5490,5490,0
20241007,165300,1452467450,5490,5490,5490,5490,0
20241007,165200,1452467450,5490,5490,5490,5490,0
20241007,165100,1452467450,5490,5490,5490,5490,0
20241007,165000,1452467450,5490,5490,5490,5490,0
20241007,164900,1452467450,5490,5490,5490,5490,0
20241007,164800,1452467450,5490,5490,5490,5490,0
20241007,164700,1452467450,5490,5490,5490,5490,0
20241007,164600,1452467450,5490,5490,5490,5490,0
20241007,164500,1452467450,5490,5490,5490,5490,0
20241007,164400,1452467450,5490,5490,5490,5490,4195
20241007,164300,1452467450,5490,5490,5490,5490,0
20241007,164200,1452467450,5490,5490,5490,5490,0
20241007,164100,1452467450,5490,5490,5490,5490,0
20241007,164000,1452467450,5490,5490,5490,5490,0
20241007,163900,1452467450,5490,5490,5490,5490,0
20241007,163800,1452467450,5490,5490,5490,5490,0
20241007,163700,1452467450,5490,5490,5490,5490,0
20241007,163600,1452467450,5490,5490,5490,5490,0
20241007,163500,1452467450,5490,5490,5490,5490,0
20241007,163400,1452467450,5490,5490,5490,5490,0
20241007,163300,1452467450,5490,5490,5490,5490,0
20241007,163200,1452467450,5490,5490,5490,5490,0
20241007,163100,1452467450,5490,5490,5490,5490,0
20241007,163000,1452467450,5490,5490,5490,5490,0
20241007,162900,1452467450,5490,5490,5490,5490,0
20241007,162800,1452467450,5490,5490,5490,5490,0
20241007,162700,1452467450,5490,5490,5490,5490,0
20241007,162600,1452467450,5490,5490,5490,5490,0
20241007,162500,1452467450,5490,5490,5490,5490,0
20241007,162400,1452467450,5490,5490,5490,5490,0
20241007,162300,1452467450,5490,5490,5490,5490,0
20241007,162200,1452467450,5490,5490,5490,5490,0
20241007,162100,1452467450,5490,5490,5490,5490,0
20241007,162000,1452467450,5490,5490,5490,5490,0
20241007,161900,1452467450,5490,5490,5490,5490,0
20241007,161800,1452467450,5490,5490,5490,5490,0
20241007,161700,1452467450,5490,5490,5490,5490,0
20241007,161600,1452467450,5490,5490,5490,5490,0
20241007,161500,1452467450,5490,5490,5490,5490,0
20241007,161400,1452467450,5490,5490,5490,5490,4195
20241007,161300,1452467450,5490,5490,5490,5490,0
20241007,161200,1452467450,5490,5490,5490,5490,0
20241007,161100,1452467450,5490,5490,5490,5490,0
20241007,161000,1452467450,5490,5490,5490,5490,0
20241007,160900,1452467450,5490,5490,5490,5490,0
20241007,160800,1452467450,5490,5490,5490,5490,0
20241007,160700,1452467450,5490,5490,5490,5490,0
20241007,160600,1452467450,5490,5490,5490,5490,0
20241007,160500,1452467450,5490,5490,5490,5490,0
20241007,160400,1452467450,5490,5490,5490,5490,0
20241007,160300,1452467450,5490,5490,5490,5490,0
20241007,160200,1452467450,5490,5490,5490,5490,0
20241007,160100,1452467450,5490,5490,5490,5490,0
20241007,160000,1452467450,5490,5490,5490,5490,0
20241007,155900,1452467450,5490,5490,5490,5490,0
20241007,155800,1452467450,5490,5490,5490,5490,0
20241007,155700,1452467450,5490,5490,5490,5490,0
20241007,155600,1452467450,5490,5490,5490,5490,0
20241007,155500,1452467450,5490,5490,5490,5490,0
20241007,155400,1452467450,5490,5490,5490,5490,0
20241007,155300,1452467450,5490,5490,5490,5490,0
20241007,155200,1452467450,5490,5490,5490,5490,0
20241007,155100,1452467450,5490,5490,5490,5490,0
20241007,155000,1452467450,5490,5490,5490,5490,0
20241007,154900,1452467450,5490,5490,5490,5490,0
20241007,154800,1452467450,5490,5490,5490,5490,0
20241007,154700,1452467450,5490,5490,5490,5490,0
20241007,154600,1452467450,5490,5490,5490,5490,0
20241007,154500,1452467450,5490,5490,5490,5490,0
20241007,154400,1452467450,5490,5490,5490,5490,4195
20241007,154300,1452467450,5490,5490,5490,5490,0
20241007,154200,1452467450,5490,5490,5490,5490,0
20241007,154100,1452467450,5490,5490,5490,5490,0
20241007,154000,1452467450,5490,5490,5490,5490,0
20241007,153900,1452467450,5490,5490,5490,5490,0
20241007,153800,1452467450,5490,5490,5490,5490,0
20241007,153700,1452467450,5490,5490,5490,5490,0
20241007,153600,1452467450,5490,5490,5490,5490,0
20241007,153500,1452467450,5490,5490,5490,5490,0
20241007,153400,1452467450,5490,5490,5490,5490,0
20241007,153300,1452467450,5490,5490,5490,5490,0
20241007,153200,1452467450,5490,5490,5490,5490,0
20241007,153100,1452467450,5490,5490,5490,5490,0
20241007,153000,1452467450,5490,5490,5490,5490,4195
20241007,152900,1429436900,5480,5480,5480,5480,0
20241007,152800,1429436900,5480,5480,5480,5480,0
20241007,152700,1429436900,5480,5480,5480,5480,0
20241007,152600,1429436900,5480,5480,5480,5480,0
20241007,152500,1429436900,5480,5480,5480,5480,0
20241007,152400,1429436900,5480,5480,5480,5480,0
20241007,152300,1429436900,5480,5480,5480,5480,0
20241007,152200,1429436900,5480,5480,5480,5480,0
20241007,152100,1429436900,5480,5480,5480,5480,0
20241007,152000,1429436900,5480,5480,5480,5480,0
20241007,151900,1429436900,5480,5480,5480,5470,20
20241007,151800,1429327340,5480,5470,5480,5470,292
20241007,151700,1427729540,5460,5460,5460,5460,250
20241007,151600,1426364540,5470,5460,5470,5460,404
20241007,151500,1424158660,5470,5460,5470,5460,260
20241007,151400,1422736560,5450,5460,5460,5450,95
20241007,151300,1422217890,5450,5450,5450,5450,172
20241007,151200,1421280490,5470,5470,5470,5470,300
20241007,151100,1419639490,5470,5470,5470,5470,5
20241007,151000,1419612140,5450,5450,5450,5450,2
20241007,150900,1419601240,5460,5460,5460,5460,5
20241007,150800,1419573940,5460,5460,5460,5460,0
20241007,150700,1419573940,5460,5460,5460,5460,1
20241007,150600,1419568480,5460,5460,5460,5460,1
20241007,150500,1419563020,5470,5470,5470,5470,0
20241007,150400,1419563020,5470,5470,5470,5470,0
20241007,150300,1419563020,5470,5470,5470,5470,0
20241007,150200,1419563020,5470,5470,5470,5470,0
20241007,150100,1419563020,5470,5470,5470,5470,0
20241007,150000,1419563020,5470,5470,5470,5470,237
20241007,145900,1418266630,5470,5460,5470,5460,108
20241007,145800,1417676930,5460,5460,5460,5460,14
20241007,145700,1417600490,5450,5450,5450,5450,7
20241007,145600,1417562340,5450,5460,5460,5450,236
20241007,145500,1416275780,5450,5450,5450,5450,2420
20241007,145400,1403086780,5450,5450,5450,5450,0
20241007,145300,1403086780,5450,5450,5450,5450,100
20241007,145200,1402541780,5450,5440,5450,5440,6550
20241007,145100,1366846920,5450,5450,5450,5450,0
20241007,145000,1366846920,5450,5450,5450,5450,1052
20241007,144900,1361113520,5450,5450,5450,5450,0
20241007,144800,1361113520,5450,5450,5450,5450,2
20241007,144700,1361102620,5450,5450,5450,5450,100
20241007,144600,1360557620,5450,5450,5450,5450,60
20241007,144500,1360230620,5430,5430,5430,5430,30
20241007,144400,1360067720,5430,5440,5440,5430,589
20241007,144300,1356863570,5450,5450,5450,5450,0
20241007,144200,1356863570,5450,5450,5450,5450,0
20241007,144100,1356863570,5450,5440,5450,5440,186
20241007,144000,1355850870,5460,5440,5460,5440,491
20241007,143900,1353179650,5440,5440,5440,5440,1
20241007,143800,1353174210,5460,5460,5460,5460,0
20241007,143700,1353174210,5460,5460,5460,5460,4
20241007,143600,1353152370,5450,5450,5450,5450,0
20241007,143500,1353152370,5450,5450,5450,5450,0
20241007,143400,1353152370,5450,5450,5450,5450,1245
20241007,143300,1346367120,5470,5470,5470,5470,0
20241007,143200,1346367120,5470,5460,5470,5460,23
20241007,143100,1346241510,5450,5450,5460,5450,1557
20241007,143000,1337745860,5450,5450,5450,5450,0
20241007,142900,1337745860,5450,5450,5450,5450,0
20241007,142800,1337745860,5450,5450,5450,5450,0
20241007,142700,1337745860,5450,5450,5450,5450,0
20241007,142600,1337745860,5450,5450,5450,5450,1
20241007,142500,1337740410,5450,5450,5450,5450,0
20241007,142400,1337740410,5450,5450,5450,5450,0
20241007,142300,1337740410,5450,5450,5450,5450,0
20241007,142200,1337740410,5450,5450,5450,5450,0
20241007,142100,1337740410,5450,5440,5450,5440,100
20241007,142000,1337195420,5450,5450,5450,5450,0
20241007,141900,1337195420,5450,5460,5460,5450,58
20241007,141800,1336878790,5460,5420,5460,5420,502
20241007,141700,1334157870,5450,5410,5450,5410,458
20241007,141600,1331665570,5450,5410,5450,5410,69
20241007,141500,1331292120,5450,5450,5450,5450,0
20241007,141400,1331292120,5450,5430,5450,5410,1389
20241007,141300,1323759940,5450,5450,5450,5450,0
20241007,141200,1323759940,5450,5440,5450,5440,93
20241007,141100,1323253100,5430,5430,5430,5430,9556
20241007,141000,1271364020,5430,5430,5430,5420,1764
20241007,140900,1261798700,5450,5450,5450,5450,0
20241007,140800,1261798700,5450,5440,5450,5440,4
20241007,140700,1261776920,5460,5460,5460,5460,0
20241007,140600,1261776920,5460,5460,5460,5460,4
20241007,140500,1261755080,5430,5470,5470,5430,501
20241007,140400,1259034610,5460,5460,5460,5460,3
20241007,140300,1259018230,5470,5470,5470,5470,1
20241007,140200,1259012760,5430,5430,5430,5430,500
20241007,140100,1256297760,5430,5440,5440,5430,500
20241007,140000,1253582750,5430,5430,5430,5430,0
20241007,135900,1253582750,5430,5430,5430,5430,0
20241007,135800,1253582750,5430,5470,5470,5430,502
20241007,135700,1250856810,5440,5440,5480,5440,519
20241007,135600,1248033330,5440,5440,5440,5440,0
20241007,135500,1248033330,5440,5440,5440,5440,100
20241007,135400,1247489330,5440,5440,5440,5440,0
20241007,135300,1247489330,5440,5450,5450,5440,1304
20241007,135200,1240392530,5460,5460,5460,5460,256
20241007,135100,1238994770,5450,5450,5450,5450,0
20241007,135000,1238994770,5450,5450,5450,5450,9
20241007,134900,1238945720,5490,5490,5490,5490,3
20241007,134800,1238929250,5460,5460,5460,5460,100
20241007,134700,1238383250,5460,5450,5460,5450,28
20241007,134600,1238230550,5460,5460,5460,5460,0
20241007,134500,1238230550,5460,5460,5460,5460,0
20241007,134400,1238230550,5460,5450,5460,5450,110
20241007,134300,1237630550,5450,5460,5460,5450,31
20241007,134200,1237461350,5480,5480,5480,5480,0
20241007,134100,1237461350,5480,5480,5480,5480,1
20241007,134000,1237455870,5450,5460,5480,5450,47
20241007,133900,1237199260,5450,5450,5450,5450,0
20241007,133800,1237199260,5450,5460,5460,5450,569
20241007,133700,1234094520,5480,5450,5480,5440,1218
20241007,133600,1227463410,5480,5480,5480,5480,3
20241007,133500,1227446970,5450,5450,5450,5450,2
20241007,133400,1227436070,5450,5450,5450,5450,0
20241007,133300,1227436070,5450,5460,5460,5450,875
20241007,133200,1222665490,5470,5470,5480,5470,1568
20241007,133100,1214084860,5480,5480,5480,5480,0
20241007,133000,1214084860,5480,5480,5480,5480,313
20241007,132900,1212369620,5490,5490,5490,5490,969
20241007,132800,1207049810,5490,5490,5490,5490,12
20241007,132700,1206983930,5470,5470,5470,5470,23
20241007,132600,1206858120,5470,5470,5470,5470,116
20241007,132500,1206223600,5470,5470,5470,5470,27
20241007,132400,1206075910,5490,5490,5490,5490,0
20241007,132300,1206075910,5490,5490,5490,5490,1
20241007,132200,1206070420,5490,5480,5490,5470,290
20241007,132100,1204481620,5490,5490,5490,5490,416
20241007,132000,1202197780,5490,5490,5490,5490,0
20241007,131900,1202197780,5490,5490,5490,5490,0
20241007,131800,1202197780,5490,5490,5490,5490,0
20241007,131700,1202197780,5490,5490,5490,5490,50
20241007,131600,1201923280,5490,5490,5490,5490,3
20241007,131500,1201906810,5490,5490,5490,5490,0
20241007,131400,1201906810,5490,5490,5490,5490,454
20241007,131300,1199414350,5490,5490,5490,5490,546
20241007,131200,1196416810,5490,5480,5490,5480,55
20241007,131100,1196115360,5480,5480,5480,5480,0
20241007,131000,1196115360,5480,5480,5480,5480,0
20241007,130900,1196115360,5480,5500,5500,5480,80
20241007,130800,1195676860,5490,5500,5500,5490,2538
20241007,130700,1181743230,5500,5500,5500,5500,141
20241007,130600,1180967730,5500,5500,5500,5500,0
20241007,130500,1180967730,5500,5500,5500,5500,127
20241007,130400,1180269230,5490,5490,5490,5490,0
20241007,130300,1180269230,5490,5490,5490,5490,0
20241007,130200,1180269230,5490,5500,5500,5490,98
20241007,130100,1179730330,5500,5500,5500,5500,339
20241007,130000,1177865830,5500,5490,5500,5490,3484
20241007,125900,1158738330,5500,5500,5500,5500,0
20241007,125800,1158738330,5500,5500,5500,5500,0
20241007,125700,1158738330,5500,5500,5500,5500,293
20241007,125600,1157126830,5500,5500,5500,5500,0
20241007,125500,1157126830,5500,5500,5500,5500,0
20241007,125400,1157126830,5500,5500,5500,5500,100
20241007,125300,1156576830,5490,5490,5490,5490,1
20241007,125200,1156571340,5490,5490,5490,5490,0
20241007,125100,1156571340,5490,5500,5500,5490,9
20241007,125000,1156521920,5500,5510,5510,5500,795
20241007,124900,1152149400,5500,5500,5510,5500,1436
20241007,124800,1144251150,5490,5490,5490,5490,358
20241007,124700,1142285730,5490,5490,5490,5490,0
20241007,124600,1142285730,5490,5500,5500,5490,680
20241007,124500,1138552520,5510,5510,5510,5510,0
20241007,124400,1138552520,5510,5510,5510,5500,329
20241007,124300,1136742240,5520,5500,5520,5490,231
20241007,124200,1135470030,5500,5500,5500,5500,1000
20241007,124100,1129970030,5500,5500,5500,5500,0
20241007,124000,1129970030,5500,5500,5500,5500,2027
20241007,123900,1118821530,5490,5490,5490,5490,10
20241007,123800,1118766630,5490,5490,5490,5490,0
20241007,123700,1118766630,5490,5490,5490,5490,425
20241007,123600,1116433380,5490,5490,5490,5490,0
20241007,123500,1116433380,5490,5490,5490,5490,221
20241007,123400,1115220090,5490,5480,5490,5480,95
20241007,123300,1114699450,5490,5500,5500,5490,204
20241007,123200,1113579450,5490,5490,5500,5490,1250
20241007,123100,1106711700,5490,5490,5490,5490,6
20241007,123000,1106678760,5480,5480,5480,5480,7
20241007,122900,1106640400,5480,5480,5480,5480,412
20241007,122800,1104382640,5470,5470,5470,5470,20
20241007,122700,1104273240,5470,5470,5470,5470,0
20241007,122600,1104273240,5470,5470,5470,5470,0
20241007,122500,1104273240,5470,5480,5480,5470,302
20241007,122400,1102620280,5480,5480,5480,5480,51
20241007,122300,1102340800,5480,5480,5480,5480,100
20241007,122200,1101792800,5480,5480,5480,5480,5
20241007,122100,1101765400,5480,5480,5480,5480,0
20241007,122000,1101765400,5480,5480,5480,5480,50
20241007,121900,1101491400,5480,5480,5480,5480,0
20241007,121800,1101491400,5480,5470,5480,5470,13
20241007,121700,1101420260,5470,5470,5470,5470,35
20241007,121600,1101228810,5470,5470,5470,5470,0
20241007,121500,1101228810,5470,5470,5470,5470,66
20241007,121400,1100867790,5460,5460,5460,5460,0
20241007,121300,1100867790,5460,5460,5460,5460,0
20241007,121200,1100867790,5460,5460,5460,5460,0
20241007,121100,1100867790,5460,5460,5460,5460,0
20241007,121000,1100867790,5460,5460,5460,5460,548
20241007,120900,1097875710,5470,5470,5470,5470,100
20241007,120800,1097328710,5460,5460,5460,5460,0
20241007,120700,1097328710,5460,5460,5460,5460,0
20241007,120600,1097328710,5460,5460,5460,5460,20
20241007,120500,1097219510,5470,5470,5470,5470,0
20241007,120400,1097219510,5470,5470,5470,5470,0
20241007,120300,1097219510,5470,5470,5470,5470,1
20241007,120200,1097214040,5470,5470,5470,5470,0
20241007,120100,1097214040,5470,5470,5470,5470,324
20241007,120000,1095441760,5460,5460,5460,5460,100
20241007,115900,1094895760,5450,5450,5450,5450,0
20241007,115800,1094895760,5450,5450,5450,5450,100
20241007,115700,1094350760,5460,5460,5460,5460,100
20241007,115600,1093804760,5460,5460,5460,5460,426
20241007,115500,1091478800,5460,5460,5460,5460,228
20241007,115400,1090233920,5460,5460,5460,5460,0
20241007,115300,1090233920,5460,5460,5460,5460,0
20241007,115200,1090233920,5460,5460,5460,5460,66
20241007,115100,1089873560,5460,5460,5460,5460,320
20241007,115000,1088126360,5460,5460,5460,5460,0
20241007,114900,1088126360,5460,5460,5460,5460,0
20241007,114800,1088126360,5460,5460,5460,5460,0
20241007,114700,1088126360,5460,5460,5460,5460,0
20241007,114600,1088126360,5460,5460,5460,5460,3
20241007,114500,1088109980,5450,5450,5450,5450,160
20241007,114400,1087237980,5450,5460,5460,5450,979
20241007,114300,1081901440,5460,5470,5470,5460,17
20241007,114200,1081808590,5460,5460,5460,5460,2
20241007,114100,1081797670,5450,5450,5450,5450,366
20241007,114000,1079802970,5460,5460,5460,5460,1368
20241007,113900,1072333690,5460,5460,5460,5460,350
20241007,113800,1070422690,5460,5460,5460,5460,52
20241007,113700,1070138770,5470,5470,5470,5470,0
20241007,113600,1070138770,5470,5460,5470,5460,110
20241007,113500,1069538070,5470,5460,5470,5460,112
20241007,113400,1068926430,5470,5470,5470,5470,0
20241007,113300,1068926430,5470,5480,5480,5470,155
20241007,113200,1068078530,5480,5480,5480,5480,2
20241007,113100,1068067570,5470,5470,5470,5470,20
20241007,113000,1067958170,5470,5470,5470,5470,0
20241007,112900,1067958170,5470,5470,5470,5470,0
20241007,112800,1067958170,5470,5470,5470,5460,272
20241007,112700,1066472030,5480,5480,5480,5480,0
20241007,112600,1066472030,5480,5480,5480,5480,0
20241007,112500,1066472030,5480,5480,5480,5480,0
20241007,112400,1066472030,5480,5480,5480,5480,0
20241007,112300,1066472030,5480,5480,5480,5480,127
20241007,112200,1065776070,5470,5460,5470,5460,431
20241007,112100,1063419450,5460,5460,5460,5460,18
20241007,112000,1063321170,5470,5470,5470,5470,1650
20241007,111900,1054295670,5470,5470,5470,5470,246
20241007,111800,1052950050,5470,5480,5480,5470,1901
20241007,111700,1042551570,5480,5480,5480,5480,1066
20241007,111600,1036709890,5470,5470,5490,5460,3154
20241007,111500,1019422510,5470,5470,5470,5470,70
20241007,111400,1019039610,5490,5490,5490,5470,1029
20241007,111300,1013394140,5490,5490,5490,5490,0
20241007,111200,1013394140,5490,5490,5490,5470,5095
20241007,111100,985521130,5490,5480,5490,5480,194
20241007,111000,984456120,5490,5490,5500,5490,174
20241007,110900,983500850,5500,5480,5500,5480,168
20241007,110800,982576990,5500,5480,5500,5480,237
20241007,110700,981277790,5490,5500,5500,5480,6048
20241007,110600,948074610,5490,5490,5500,5490,3016
20241007,110500,931516630,5490,5490,5490,5490,279
20241007,110400,929984920,5490,5490,5490,5490,1
20241007,110300,929979430,5470,5490,5490,5470,568
20241007,110200,926872410,5470,5470,5470,5470,1194
20241007,110100,920341230,5470,5470,5470,5470,100
20241007,110000,919794230,5480,5480,5480,5480,48
20241007,105900,919531190,5470,5470,5470,5470,0
20241007,105800,919531190,5470,5460,5470,5460,376
20241007,105700,917476230,5460,5460,5460,5460,75
20241007,105600,917066730,5460,5460,5470,5460,64
20241007,105500,916717250,5460,5460,5460,5450,111
20241007,105400,916111270,5460,5470,5470,5460,4
20241007,105300,916089420,5480,5460,5480,5460,352
20241007,105200,914166450,5460,5460,5460,5460,1333
20241007,105100,906888270,5470,5470,5470,5470,100
20241007,105000,906341270,5460,5470,5470,5460,3189
20241007,104900,888909460,5480,5480,5480,5480,0
20241007,104800,888909460,5480,5500,5500,5480,504
20241007,104700,886144440,5500,5490,5500,5490,217
20241007,104600,884952660,5490,5490,5490,5490,130
20241007,104500,884238960,5490,5490,5490,5490,930
20241007,104400,879133260,5490,5490,5490,5470,236
20241007,104300,877841640,5470,5470,5470,5470,100
20241007,104200,877294640,5490,5470,5490,5470,851
20241007,104100,872639610,5470,5500,5500,5470,274
20241007,104000,871137100,5460,5480,5500,5460,327
20241007,103900,869345810,5470,5500,5500,5470,1209
20241007,103800,862704980,5500,5500,5500,5500,0
20241007,103700,862704980,5500,5500,5500,5500,55
20241007,103600,862402480,5500,5500,5500,5500,41
20241007,103500,862176980,5500,5500,5500,5500,1431
20241007,103400,854306480,5500,5490,5500,5490,200
20241007,103300,853208470,5490,5470,5500,5460,1007
20241007,103200,847703110,5500,5490,5500,5470,1192
20241007,103100,841170210,5490,5480,5490,5470,1104
20241007,103000,835120500,5500,5500,5500,5460,9
20241007,102900,835071060,5460,5470,5500,5460,1379
20241007,102800,827503850,5460,5460,5460,5460,5
20241007,102700,827476550,5470,5470,5470,5470,0
20241007,102600,827476550,5470,5480,5480,5470,820
20241007,102500,822984270,5480,5480,5480,5480,1328
20241007,102400,815706830,5480,5480,5480,5480,719
20241007,102300,811766710,5480,5460,5480,5460,8687
20241007,102200,764174060,5470,5470,5480,5460,1756
20241007,102100,754577850,5470,5460,5470,5460,1542
20241007,102000,746155500,5460,5450,5460,5450,202
20241007,101900,745054590,5440,5440,5440,5440,333
20241007,101800,743243070,5450,5440,5460,5440,145
20241007,101700,742453690,5440,5460,5460,5440,1032
20241007,101600,736839470,5460,5460,5460,5460,0
20241007,101500,736839470,5460,5450,5460,5450,547
20241007,101400,733854520,5450,5440,5460,5440,489
20241007,101300,731191420,5440,5440,5440,5440,40
20241007,101200,730973820,5430,5440,5440,5430,311
20241007,101100,729281990,5440,5450,5450,5440,256
20241007,101000,727887950,5470,5470,5470,5470,10
20241007,100900,727833250,5450,5460,5480,5450,1032
20241007,100800,722207320,5470,5460,5480,5460,2401
20241007,100700,709078740,5480,5480,5480,5440,4578
20241007,100600,684057170,5480,5470,5480,5470,1671
20241007,100500,674916670,5460,5470,5470,5460,445
20241007,100400,672482530,5450,5460,5480,5450,18076
20241007,100300,573911970,5460,5450,5460,5450,2868
20241007,100200,558275160,5430,5430,5430,5430,938
20241007,100100,553181820,5450,5430,5450,5430,866
20241007,100000,548471940,5430,5430,5440,5430,426
20241007,095900,546156780,5430,5430,5430,5430,6
20241007,095800,546124200,5440,5440,5440,5440,1
20241007,095700,546118760,5420,5420,5420,5420,105
20241007,095600,545549660,5420,5430,5430,5420,5
20241007,095500,545522540,5430,5440,5450,5430,8
20241007,095400,545479020,5420,5450,5450,5420,329
20241007,095300,543690350,5440,5440,5440,5440,640
20241007,095200,540208750,5440,5420,5440,5420,654
20241007,095100,536657270,5420,5420,5420,5420,0
20241007,095000,536657270,5420,5410,5420,5410,588
20241007,094900,533471420,5410,5410,5410,5410,109
20241007,094800,532881730,5400,5390,5410,5390,11411
20241007,094700,471272010,5390,5390,5390,5390,2
20241007,094600,471261230,5390,5390,5390,5390,2
20241007,094500,471250450,5350,5390,5390,5350,1531
20241007,094400,463044890,5360,5390,5390,5360,1001
20241007,094300,457649530,5380,5380,5380,5380,1407
20241007,094200,450079870,5380,5380,5380,5380,0
20241007,094100,450079870,5380,5360,5380,5360,480
20241007,094000,447507050,5380,5370,5380,5360,923
20241007,093900,442559570,5370,5340,5370,5340,312
20241007,093800,440893130,5340,5390,5390,5340,555
20241007,093700,437921730,5340,5390,5390,5340,9901
20241007,093600,384819470,5390,5390,5390,5390,31
20241007,093500,384652380,5390,5390,5390,5390,1385
20241007,093400,377187230,5390,5400,5400,5390,720
20241007,093300,373306230,5400,5400,5400,5400,585
20241007,093200,370147230,5400,5410,5410,5400,4
20241007,093100,370125600,5390,5400,5410,5390,1304
20241007,093000,363095050,5410,5400,5410,5400,584
20241007,092900,359936450,5410,5410,5410,5410,60
20241007,092800,359611850,5410,5400,5410,5400,1543
20241007,092700,351277640,5410,5390,5410,5390,1016
20241007,092600,345781250,5410,5400,5410,5400,11
20241007,092500,345721820,5420,5430,5430,5400,383
20241007,092400,343653240,5420,5410,5420,5410,1045
20241007,092300,337997390,5410,5370,5410,5360,1889
20241007,092200,327835990,5370,5370,5370,5350,1327
20241007,092100,320720000,5370,5380,5380,5370,23
20241007,092000,320596340,5370,5390,5390,5370,1396
20241007,091900,313097860,5390,5390,5400,5390,295
20241007,091800,311507220,5390,5360,5390,5360,421
20241007,091700,309246160,5400,5370,5400,5360,1004
20241007,091600,303859590,5370,5370,5370,5360,811
20241007,091500,299504930,5380,5400,5410,5370,2411
20241007,091400,286508210,5400,5430,5430,5400,1171
20241007,091300,280181220,5410,5420,5430,5410,1820
20241007,091200,270316860,5420,5420,5450,5400,4444
20241007,091100,246218610,5420,5390,5420,5380,4793
20241007,091000,220372460,5400,5390,5410,5360,3279
20241007,090900,202678430,5390,5370,5390,5370,1515
20241007,090800,194525520,5370,5360,5370,5350,2673
20241007,090700,180175190,5340,5380,5380,5310,7121
20241007,090600,142307290,5320,5370,5380,5320,2938
20241007,090500,126639480,5340,5390,5410,5340,10102
20241007,090400,72412820,5380,5390,5390,5350,1714
20241007,090300,63195500,5390,5340,5400,5340,5787
20241007,090200,32045320,5340,5330,5340,5330,1074
20241007,090100,26312190,5290,5290,5290,5290,447
20241007,090000,23947560,5290,5290,5310,5290,2042
Reference in New Issue Copy Permalink