ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/105760/min/candle-20240926.csv

676 lines
33 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
20240926,201300,2042131820,7610,7610,7610,7610,3667
20240926,201200,2042131820,7610,7610,7610,7610,0
20240926,201100,2042131820,7610,7610,7610,7610,0
20240926,201000,2042131820,7610,7610,7610,7610,0
20240926,200900,2042131820,7610,7610,7610,7610,0
20240926,200800,2042131820,7610,7610,7610,7610,0
20240926,200700,2042131820,7610,7610,7610,7610,0
20240926,200600,2042131820,7610,7610,7610,7610,0
20240926,200500,2042131820,7610,7610,7610,7610,0
20240926,200400,2042131820,7610,7610,7610,7610,0
20240926,200300,2042131820,7610,7610,7610,7610,0
20240926,200200,2042131820,7610,7610,7610,7610,0
20240926,200100,2042131820,7610,7610,7610,7610,0
20240926,200000,2042131820,7610,7610,7610,7610,0
20240926,195900,2042131820,7610,7610,7610,7610,0
20240926,195800,2042131820,7610,7610,7610,7610,0
20240926,195700,2042131820,7610,7610,7610,7610,0
20240926,195600,2042131820,7610,7610,7610,7610,0
20240926,195500,2042131820,7610,7610,7610,7610,0
20240926,195400,2042131820,7610,7610,7610,7610,0
20240926,195300,2042131820,7610,7610,7610,7610,0
20240926,195200,2042131820,7610,7610,7610,7610,0
20240926,195100,2042131820,7610,7610,7610,7610,0
20240926,195000,2042131820,7610,7610,7610,7610,0
20240926,194900,2042131820,7610,7610,7610,7610,0
20240926,194800,2042131820,7610,7610,7610,7610,0
20240926,194700,2042131820,7610,7610,7610,7610,0
20240926,194600,2042131820,7610,7610,7610,7610,0
20240926,194500,2042131820,7610,7610,7610,7610,0
20240926,194400,2042131820,7610,7610,7610,7610,0
20240926,194300,2042131820,7610,7610,7610,7610,3667
20240926,194200,2042131820,7610,7610,7610,7610,0
20240926,194100,2042131820,7610,7610,7610,7610,0
20240926,194000,2042131820,7610,7610,7610,7610,0
20240926,193900,2042131820,7610,7610,7610,7610,0
20240926,193800,2042131820,7610,7610,7610,7610,0
20240926,193700,2042131820,7610,7610,7610,7610,0
20240926,193600,2042131820,7610,7610,7610,7610,0
20240926,193500,2042131820,7610,7610,7610,7610,0
20240926,193400,2042131820,7610,7610,7610,7610,0
20240926,193300,2042131820,7610,7610,7610,7610,0
20240926,193200,2042131820,7610,7610,7610,7610,0
20240926,193100,2042131820,7610,7610,7610,7610,0
20240926,193000,2042131820,7610,7610,7610,7610,0
20240926,192900,2042131820,7610,7610,7610,7610,0
20240926,192800,2042131820,7610,7610,7610,7610,0
20240926,192700,2042131820,7610,7610,7610,7610,0
20240926,192600,2042131820,7610,7610,7610,7610,0
20240926,192500,2042131820,7610,7610,7610,7610,0
20240926,192400,2042131820,7610,7610,7610,7610,0
20240926,192300,2042131820,7610,7610,7610,7610,0
20240926,192200,2042131820,7610,7610,7610,7610,0
20240926,192100,2042131820,7610,7610,7610,7610,0
20240926,192000,2042131820,7610,7610,7610,7610,0
20240926,191900,2042131820,7610,7610,7610,7610,0
20240926,191800,2042131820,7610,7610,7610,7610,0
20240926,191700,2042131820,7610,7610,7610,7610,0
20240926,191600,2042131820,7610,7610,7610,7610,0
20240926,191500,2042131820,7610,7610,7610,7610,0
20240926,191400,2042131820,7610,7610,7610,7610,0
20240926,191300,2042131820,7610,7610,7610,7610,3667
20240926,191200,2042131820,7610,7610,7610,7610,0
20240926,191100,2042131820,7610,7610,7610,7610,0
20240926,191000,2042131820,7610,7610,7610,7610,0
20240926,190900,2042131820,7610,7610,7610,7610,0
20240926,190800,2042131820,7610,7610,7610,7610,0
20240926,190700,2042131820,7610,7610,7610,7610,0
20240926,190600,2042131820,7610,7610,7610,7610,0
20240926,190500,2042131820,7610,7610,7610,7610,0
20240926,190400,2042131820,7610,7610,7610,7610,0
20240926,190300,2042131820,7610,7610,7610,7610,0
20240926,190200,2042131820,7610,7610,7610,7610,0
20240926,190100,2042131820,7610,7610,7610,7610,0
20240926,190000,2042131820,7610,7610,7610,7610,0
20240926,185900,2042131820,7610,7610,7610,7610,0
20240926,185800,2042131820,7610,7610,7610,7610,0
20240926,185700,2042131820,7610,7610,7610,7610,0
20240926,185600,2042131820,7610,7610,7610,7610,0
20240926,185500,2042131820,7610,7610,7610,7610,0
20240926,185400,2042131820,7610,7610,7610,7610,0
20240926,185300,2042131820,7610,7610,7610,7610,0
20240926,185200,2042131820,7610,7610,7610,7610,0
20240926,185100,2042131820,7610,7610,7610,7610,0
20240926,185000,2042131820,7610,7610,7610,7610,0
20240926,184900,2042131820,7610,7610,7610,7610,0
20240926,184800,2042131820,7610,7610,7610,7610,0
20240926,184700,2042131820,7610,7610,7610,7610,0
20240926,184600,2042131820,7610,7610,7610,7610,0
20240926,184500,2042131820,7610,7610,7610,7610,0
20240926,184400,2042131820,7610,7610,7610,7610,0
20240926,184300,2042131820,7610,7610,7610,7610,3667
20240926,184200,2042131820,7610,7610,7610,7610,0
20240926,184100,2042131820,7610,7610,7610,7610,0
20240926,184000,2042131820,7610,7610,7610,7610,0
20240926,183900,2042131820,7610,7610,7610,7610,0
20240926,183800,2042131820,7610,7610,7610,7610,0
20240926,183700,2042131820,7610,7610,7610,7610,0
20240926,183600,2042131820,7610,7610,7610,7610,0
20240926,183500,2042131820,7610,7610,7610,7610,0
20240926,183400,2042131820,7610,7610,7610,7610,0
20240926,183300,2042131820,7610,7610,7610,7610,0
20240926,183200,2042131820,7610,7610,7610,7610,0
20240926,183100,2042131820,7610,7610,7610,7610,0
20240926,183000,2042131820,7610,7610,7610,7610,0
20240926,182900,2042131820,7610,7610,7610,7610,0
20240926,182800,2042131820,7610,7610,7610,7610,0
20240926,182700,2042131820,7610,7610,7610,7610,0
20240926,182600,2042131820,7610,7610,7610,7610,0
20240926,182500,2042131820,7610,7610,7610,7610,0
20240926,182400,2042131820,7610,7610,7610,7610,0
20240926,182300,2042131820,7610,7610,7610,7610,0
20240926,182200,2042131820,7610,7610,7610,7610,0
20240926,182100,2042131820,7610,7610,7610,7610,0
20240926,182000,2042131820,7610,7610,7610,7610,0
20240926,181900,2042131820,7610,7610,7610,7610,0
20240926,181800,2042131820,7610,7610,7610,7610,0
20240926,181700,2042131820,7610,7610,7610,7610,0
20240926,181600,2042131820,7610,7610,7610,7610,0
20240926,181500,2042131820,7610,7610,7610,7610,0
20240926,181400,2042131820,7610,7610,7610,7610,0
20240926,181300,2042131820,7610,7610,7610,7610,3667
20240926,181200,2042131820,7610,7610,7610,7610,0
20240926,181100,2042131820,7610,7610,7610,7610,0
20240926,181000,2042131820,7610,7610,7610,7610,0
20240926,180900,2042131820,7610,7610,7610,7610,0
20240926,180800,2042131820,7610,7610,7610,7610,0
20240926,180700,2042131820,7610,7610,7610,7610,0
20240926,180600,2042131820,7610,7610,7610,7610,0
20240926,180500,2042131820,7610,7610,7610,7610,0
20240926,180400,2042131820,7610,7610,7610,7610,0
20240926,180300,2042131820,7610,7610,7610,7610,0
20240926,180200,2042131820,7610,7610,7610,7610,0
20240926,180100,2042131820,7610,7610,7610,7610,0
20240926,180000,2042131820,7610,7610,7610,7610,0
20240926,175900,2042131820,7610,7610,7610,7610,0
20240926,175800,2042131820,7610,7610,7610,7610,0
20240926,175700,2042131820,7610,7610,7610,7610,0
20240926,175600,2042131820,7610,7610,7610,7610,0
20240926,175500,2042131820,7610,7610,7610,7610,0
20240926,175400,2042131820,7610,7610,7610,7610,0
20240926,175300,2042131820,7610,7610,7610,7610,0
20240926,175200,2042131820,7610,7610,7610,7610,0
20240926,175100,2042131820,7610,7610,7610,7610,0
20240926,175000,2042131820,7610,7610,7610,7610,0
20240926,174900,2042131820,7610,7610,7610,7610,0
20240926,174800,2042131820,7610,7610,7610,7610,0
20240926,174700,2042131820,7610,7610,7610,7610,0
20240926,174600,2042131820,7610,7610,7610,7610,0
20240926,174500,2042131820,7610,7610,7610,7610,0
20240926,174400,2042131820,7610,7610,7610,7610,0
20240926,174300,2042131820,7610,7610,7610,7610,3667
20240926,174200,2042131820,7610,7610,7610,7610,0
20240926,174100,2042131820,7610,7610,7610,7610,0
20240926,174000,2042131820,7610,7610,7610,7610,0
20240926,173900,2042131820,7610,7610,7610,7610,0
20240926,173800,2042131820,7610,7610,7610,7610,0
20240926,173700,2042131820,7610,7610,7610,7610,0
20240926,173600,2042131820,7610,7610,7610,7610,0
20240926,173500,2042131820,7610,7610,7610,7610,0
20240926,173400,2042131820,7610,7610,7610,7610,0
20240926,173300,2042131820,7610,7610,7610,7610,0
20240926,173200,2042131820,7610,7610,7610,7610,0
20240926,173100,2042131820,7610,7610,7610,7610,0
20240926,173000,2042131820,7610,7610,7610,7610,0
20240926,172900,2042131820,7610,7610,7610,7610,0
20240926,172800,2042131820,7610,7610,7610,7610,0
20240926,172700,2042131820,7610,7610,7610,7610,0
20240926,172600,2042131820,7610,7610,7610,7610,0
20240926,172500,2042131820,7610,7610,7610,7610,0
20240926,172400,2042131820,7610,7610,7610,7610,0
20240926,172300,2042131820,7610,7610,7610,7610,0
20240926,172200,2042131820,7610,7610,7610,7610,0
20240926,172100,2042131820,7610,7610,7610,7610,0
20240926,172000,2042131820,7610,7610,7610,7610,0
20240926,171900,2042131820,7610,7610,7610,7610,0
20240926,171800,2042131820,7610,7610,7610,7610,0
20240926,171700,2042131820,7610,7610,7610,7610,0
20240926,171600,2042131820,7610,7610,7610,7610,0
20240926,171500,2042131820,7610,7610,7610,7610,0
20240926,171400,2042131820,7610,7610,7610,7610,0
20240926,171300,2042131820,7610,7610,7610,7610,3667
20240926,171200,2042131820,7610,7610,7610,7610,0
20240926,171100,2042131820,7610,7610,7610,7610,0
20240926,171000,2042131820,7610,7610,7610,7610,0
20240926,170900,2042131820,7610,7610,7610,7610,0
20240926,170800,2042131820,7610,7610,7610,7610,0
20240926,170700,2042131820,7610,7610,7610,7610,0
20240926,170600,2042131820,7610,7610,7610,7610,0
20240926,170500,2042131820,7610,7610,7610,7610,0
20240926,170400,2042131820,7610,7610,7610,7610,0
20240926,170300,2042131820,7610,7610,7610,7610,0
20240926,170200,2042131820,7610,7610,7610,7610,0
20240926,170100,2042131820,7610,7610,7610,7610,0
20240926,170000,2042131820,7610,7610,7610,7610,0
20240926,165900,2042131820,7610,7610,7610,7610,0
20240926,165800,2042131820,7610,7610,7610,7610,0
20240926,165700,2042131820,7610,7610,7610,7610,0
20240926,165600,2042131820,7610,7610,7610,7610,0
20240926,165500,2042131820,7610,7610,7610,7610,0
20240926,165400,2042131820,7610,7610,7610,7610,0
20240926,165300,2042131820,7610,7610,7610,7610,0
20240926,165200,2042131820,7610,7610,7610,7610,0
20240926,165100,2042131820,7610,7610,7610,7610,0
20240926,165000,2042131820,7610,7610,7610,7610,0
20240926,164900,2042131820,7610,7610,7610,7610,0
20240926,164800,2042131820,7610,7610,7610,7610,0
20240926,164700,2042131820,7610,7610,7610,7610,0
20240926,164600,2042131820,7610,7610,7610,7610,0
20240926,164500,2042131820,7610,7610,7610,7610,0
20240926,164400,2042131820,7610,7610,7610,7610,0
20240926,164300,2042131820,7610,7610,7610,7610,3667
20240926,164200,2042131820,7610,7610,7610,7610,0
20240926,164100,2042131820,7610,7610,7610,7610,0
20240926,164000,2042131820,7610,7610,7610,7610,0
20240926,163900,2042131820,7610,7610,7610,7610,0
20240926,163800,2042131820,7610,7610,7610,7610,0
20240926,163700,2042131820,7610,7610,7610,7610,0
20240926,163600,2042131820,7610,7610,7610,7610,0
20240926,163500,2042131820,7610,7610,7610,7610,0
20240926,163400,2042131820,7610,7610,7610,7610,0
20240926,163300,2042131820,7610,7610,7610,7610,0
20240926,163200,2042131820,7610,7610,7610,7610,0
20240926,163100,2042131820,7610,7610,7610,7610,0
20240926,163000,2042131820,7610,7610,7610,7610,0
20240926,162900,2042131820,7610,7610,7610,7610,0
20240926,162800,2042131820,7610,7610,7610,7610,0
20240926,162700,2042131820,7610,7610,7610,7610,0
20240926,162600,2042131820,7610,7610,7610,7610,0
20240926,162500,2042131820,7610,7610,7610,7610,0
20240926,162400,2042131820,7610,7610,7610,7610,0
20240926,162300,2042131820,7610,7610,7610,7610,0
20240926,162200,2042131820,7610,7610,7610,7610,0
20240926,162100,2042131820,7610,7610,7610,7610,0
20240926,162000,2042131820,7610,7610,7610,7610,0
20240926,161900,2042131820,7610,7610,7610,7610,0
20240926,161800,2042131820,7610,7610,7610,7610,0
20240926,161700,2042131820,7610,7610,7610,7610,0
20240926,161600,2042131820,7610,7610,7610,7610,0
20240926,161500,2042131820,7610,7610,7610,7610,0
20240926,161400,2042131820,7610,7610,7610,7610,0
20240926,161300,2042131820,7610,7610,7610,7610,3667
20240926,161200,2042131820,7610,7610,7610,7610,0
20240926,161100,2042131820,7610,7610,7610,7610,0
20240926,161000,2042131820,7610,7610,7610,7610,0
20240926,160900,2042131820,7610,7610,7610,7610,0
20240926,160800,2042131820,7610,7610,7610,7610,0
20240926,160700,2042131820,7610,7610,7610,7610,0
20240926,160600,2042131820,7610,7610,7610,7610,0
20240926,160500,2042131820,7610,7610,7610,7610,0
20240926,160400,2042131820,7610,7610,7610,7610,0
20240926,160300,2042131820,7610,7610,7610,7610,0
20240926,160200,2042131820,7610,7610,7610,7610,0
20240926,160100,2042131820,7610,7610,7610,7610,0
20240926,160000,2042131820,7610,7610,7610,7610,0
20240926,155900,2042131820,7610,7610,7610,7610,0
20240926,155800,2042131820,7610,7610,7610,7610,0
20240926,155700,2042131820,7610,7610,7610,7610,0
20240926,155600,2042131820,7610,7610,7610,7610,0
20240926,155500,2042131820,7610,7610,7610,7610,0
20240926,155400,2042131820,7610,7610,7610,7610,0
20240926,155300,2042131820,7610,7610,7610,7610,0
20240926,155200,2042131820,7610,7610,7610,7610,0
20240926,155100,2042131820,7610,7610,7610,7610,0
20240926,155000,2042131820,7610,7610,7610,7610,0
20240926,154900,2042131820,7610,7610,7610,7610,0
20240926,154800,2042131820,7610,7610,7610,7610,0
20240926,154700,2042131820,7610,7610,7610,7610,0
20240926,154600,2042131820,7610,7610,7610,7610,0
20240926,154500,2042131820,7610,7610,7610,7610,0
20240926,154400,2042131820,7610,7610,7610,7610,0
20240926,154300,2042131820,7610,7610,7610,7610,3667
20240926,154200,2042131820,7610,7610,7610,7610,0
20240926,154100,2042131820,7610,7610,7610,7610,0
20240926,154000,2042131820,7610,7610,7610,7610,0
20240926,153900,2042131820,7610,7610,7610,7610,0
20240926,153800,2042131820,7610,7610,7610,7610,0
20240926,153700,2042131820,7610,7610,7610,7610,0
20240926,153600,2042131820,7610,7610,7610,7610,0
20240926,153500,2042131820,7610,7610,7610,7610,0
20240926,153400,2042131820,7610,7610,7610,7610,0
20240926,153300,2042131820,7610,7610,7610,7610,0
20240926,153200,2042131820,7610,7610,7610,7610,0
20240926,153100,2042131820,7610,7610,7610,7610,0
20240926,153000,2042131820,7610,7610,7610,7610,3667
20240926,152900,2014225950,7600,7600,7600,7600,0
20240926,152800,2014225950,7600,7600,7600,7600,0
20240926,152700,2014225950,7600,7600,7600,7600,0
20240926,152600,2014225950,7600,7600,7600,7600,0
20240926,152500,2014225950,7600,7600,7600,7600,0
20240926,152400,2014225950,7600,7600,7600,7600,0
20240926,152300,2014225950,7600,7600,7600,7600,0
20240926,152200,2014225950,7600,7600,7600,7600,0
20240926,152100,2014225950,7600,7600,7600,7600,0
20240926,152000,2014225950,7600,7600,7600,7600,0
20240926,151900,2014225950,7600,7610,7640,7600,179
20240926,151800,2012864830,7640,7600,7640,7590,1505
20240926,151700,2001436420,7640,7610,7640,7600,368
20240926,151600,1998636840,7600,7610,7620,7600,266
20240926,151500,1996611630,7610,7610,7610,7610,0
20240926,151400,1996611630,7610,7600,7610,7600,221
20240926,151300,1994929870,7600,7600,7600,7600,97
20240926,151200,1994192670,7600,7600,7600,7600,210
20240926,151100,1992596670,7600,7610,7610,7600,196
20240926,151000,1991106380,7600,7600,7610,7590,1634
20240926,150900,1978703540,7600,7610,7610,7600,3019
20240926,150800,1955756110,7610,7610,7610,7610,21
20240926,150700,1955596300,7610,7620,7620,7610,1228
20240926,150600,1946251170,7620,7640,7640,7620,696
20240926,150500,1940945490,7640,7640,7640,7640,0
20240926,150400,1940945490,7640,7640,7640,7640,72
20240926,150300,1940395410,7640,7640,7650,7640,7
20240926,150200,1940341920,7640,7640,7650,7620,332
20240926,150100,1937805220,7620,7630,7630,7620,77
20240926,150000,1937218400,7630,7620,7630,7620,133
20240926,145900,1936204910,7620,7640,7640,7620,31
20240926,145800,1935968090,7640,7620,7640,7620,103
20240926,145700,1935183110,7620,7640,7640,7620,680
20240926,145600,1929999860,7640,7640,7640,7640,12
20240926,145500,1929908180,7640,7640,7640,7640,10
20240926,145400,1929831780,7640,7640,7640,7640,5
20240926,145300,1929793580,7640,7630,7640,7630,297
20240926,145200,1927526700,7630,7650,7650,7630,240
20240926,145100,1925694700,7630,7650,7650,7630,175
20240926,145000,1924355970,7650,7630,7650,7630,3
20240926,144900,1924333060,7650,7650,7650,7650,112
20240926,144800,1923476260,7650,7650,7650,7650,1089
20240926,144700,1915145410,7660,7660,7660,7660,141
20240926,144600,1914065350,7660,7660,7670,7660,241
20240926,144500,1912219190,7670,7640,7670,7640,1649
20240926,144400,1899605110,7640,7640,7640,7640,1
20240926,144300,1899597470,7640,7640,7640,7640,0
20240926,144200,1899597470,7640,7620,7640,7610,37
20240926,144100,1899314970,7640,7620,7640,7610,147
20240926,144000,1898195350,7620,7620,7620,7620,1
20240926,143900,1898187730,7610,7640,7640,7610,201
20240926,143800,1896652120,7640,7630,7640,7630,1002
20240926,143700,1888998840,7610,7620,7620,7610,378
20240926,143600,1886120340,7620,7630,7630,7620,389
20240926,143500,1883154840,7630,7640,7650,7630,133
20240926,143400,1882139390,7640,7640,7640,7640,93
20240926,143300,1881428870,7640,7640,7640,7640,0
20240926,143200,1881428870,7640,7640,7640,7620,213
20240926,143100,1879803470,7640,7610,7640,7590,4245
20240926,143000,1847516760,7610,7630,7630,7610,2613
20240926,142900,1827604130,7630,7640,7650,7630,1452
20240926,142800,1816521200,7640,7650,7650,7640,16
20240926,142700,1816398900,7630,7640,7650,7630,560
20240926,142600,1812122540,7640,7640,7640,7640,13
20240926,142500,1812023220,7620,7630,7630,7620,720
20240926,142400,1806530220,7630,7630,7630,7630,157
20240926,142300,1805332310,7630,7630,7630,7620,2241
20240926,142200,1788241240,7630,7660,7680,7620,7658
20240926,142100,1729762580,7660,7700,7700,7650,321
20240926,142000,1727299750,7700,7660,7700,7650,998
20240926,141900,1719645590,7660,7650,7700,7650,1953
20240926,141800,1704695890,7650,7650,7680,7650,506
20240926,141700,1700823490,7650,7650,7650,7650,570
20240926,141600,1696462990,7650,7650,7660,7640,2092
20240926,141500,1680457810,7650,7710,7710,7640,2492
20240926,141400,1661378400,7660,7720,7730,7640,13391
20240926,141300,1558774330,7720,7700,7730,7690,4938
20240926,141200,1520776860,7700,7680,7700,7670,1983
20240926,141100,1505552910,7680,7740,7740,7670,4479
20240926,141000,1471099300,7740,7790,7790,7700,8109
20240926,140900,1408542700,7790,7740,7820,7710,8469
20240926,140800,1342928100,7740,7820,7850,7740,8876
20240926,140700,1273738790,7820,7860,7880,7810,22372
20240926,140600,1098179140,7870,7790,7880,7770,17495
20240926,140500,961229120,7770,7700,7800,7690,22070
20240926,140400,789827610,7700,7660,7700,7660,7334
20240926,140300,733471870,7660,7670,7680,7640,2257
20240926,140200,716156590,7670,7660,7680,7660,957
20240926,140100,708809500,7660,7670,7680,7660,822
20240926,140000,702500680,7680,7670,7680,7670,696
20240926,135900,697155960,7670,7670,7670,7670,112
20240926,135800,696296920,7680,7680,7680,7670,70
20240926,135700,695759930,7670,7670,7680,7670,254
20240926,135600,693810730,7670,7670,7680,7660,715
20240926,135500,688324600,7670,7680,7680,7670,266
20240926,135400,686284310,7670,7670,7670,7670,101
20240926,135300,685509640,7670,7640,7670,7640,382
20240926,135200,682586530,7640,7640,7660,7640,96
20240926,135100,681853070,7650,7650,7650,7650,131
20240926,135000,680850920,7670,7670,7670,7670,8
20240926,134900,680789560,7680,7660,7680,7660,704
20240926,134800,675390650,7660,7620,7660,7620,4266
20240926,134700,642811720,7600,7630,7630,7600,105
20240926,134600,642013570,7630,7630,7630,7600,8
20240926,134500,641952680,7600,7600,7630,7600,4231
20240926,134400,609775020,7600,7600,7600,7600,0
20240926,134300,609775020,7600,7590,7600,7590,120
20240926,134200,608864100,7580,7580,7580,7580,117
20240926,134100,607977240,7580,7580,7580,7580,35
20240926,134000,607711940,7580,7580,7580,7580,100
20240926,133900,606953940,7570,7580,7580,7570,17
20240926,133800,606825130,7570,7580,7580,7570,170
20240926,133700,605537030,7580,7590,7590,7580,471
20240926,133600,601966840,7580,7580,7580,7580,400
20240926,133500,598934840,7580,7580,7580,7580,300
20240926,133400,596660840,7580,7570,7580,7570,301
20240926,133300,594379270,7570,7570,7590,7570,454
20240926,133200,590942430,7590,7590,7590,7590,0
20240926,133100,590942430,7590,7590,7590,7590,147
20240926,133000,589826700,7600,7600,7600,7600,0
20240926,132900,589826700,7600,7590,7600,7590,11
20240926,132800,589743200,7570,7580,7600,7570,2320
20240926,132700,572137770,7580,7580,7580,7580,0
20240926,132600,572137770,7580,7560,7580,7560,288
20240926,132500,569958490,7570,7570,7570,7570,100
20240926,132400,569201490,7570,7570,7570,7570,0
20240926,132300,569201490,7570,7570,7570,7570,12
20240926,132200,569110650,7570,7570,7580,7570,398
20240926,132100,566096120,7580,7580,7590,7580,129
20240926,132000,565118290,7590,7590,7590,7590,0
20240926,131900,565118290,7590,7590,7590,7590,1
20240926,131800,565110700,7580,7580,7590,7580,501
20240926,131700,561313110,7590,7590,7590,7590,37
20240926,131600,561032280,7590,7580,7590,7580,401
20240926,131500,557992690,7580,7580,7590,7580,358
20240926,131400,555279030,7590,7590,7590,7590,0
20240926,131300,555279030,7590,7570,7590,7570,1830
20240926,131200,541416620,7560,7560,7560,7560,94
20240926,131100,540705980,7560,7560,7560,7560,1
20240926,131000,540698420,7540,7540,7540,7540,0
20240926,130900,540698420,7540,7540,7540,7540,0
20240926,130800,540698420,7540,7540,7540,7540,0
20240926,130700,540698420,7540,7540,7540,7540,80
20240926,130600,540095220,7560,7540,7560,7540,17
20240926,130500,539966910,7540,7540,7540,7540,0
20240926,130400,539966910,7540,7540,7540,7540,198
20240926,130300,538473990,7540,7550,7550,7540,479
20240926,130200,534857550,7560,7560,7560,7560,1
20240926,130100,534849990,7550,7530,7550,7530,502
20240926,130000,531067540,7530,7560,7560,7530,1000
20240926,125900,523525060,7570,7570,7570,7570,0
20240926,125800,523525060,7570,7570,7570,7570,0
20240926,125700,523525060,7570,7570,7570,7570,0
20240926,125600,523525060,7570,7570,7570,7570,100
20240926,125500,522768060,7570,7570,7570,7570,0
20240926,125400,522768060,7570,7570,7570,7570,105
20240926,125300,521973210,7580,7570,7580,7570,3
20240926,125200,521950490,7550,7550,7550,7550,1149
20240926,125100,513275540,7550,7550,7550,7550,25
20240926,125000,513086790,7560,7560,7560,7560,0
20240926,124900,513086790,7560,7560,7560,7560,1
20240926,124800,513079230,7560,7560,7560,7560,0
20240926,124700,513079230,7560,7560,7560,7560,0
20240926,124600,513079230,7560,7560,7560,7560,8
20240926,124500,513018750,7550,7570,7570,7550,12
20240926,124400,512928010,7570,7570,7570,7570,0
20240926,124300,512928010,7570,7570,7570,7570,80
20240926,124200,512322410,7580,7580,7580,7580,0
20240926,124100,512322410,7580,7580,7580,7580,0
20240926,124000,512322410,7580,7560,7580,7560,481
20240926,123900,508680580,7550,7550,7550,7550,0
20240926,123800,508680580,7550,7550,7550,7550,10
20240926,123700,508605080,7550,7550,7550,7550,0
20240926,123600,508605080,7550,7550,7550,7550,0
20240926,123500,508605080,7550,7550,7550,7550,201
20240926,123400,507087530,7550,7550,7550,7550,0
20240926,123300,507087530,7550,7550,7550,7550,0
20240926,123200,507087530,7550,7550,7550,7550,2
20240926,123100,507072430,7570,7570,7570,7570,5
20240926,123000,507034580,7570,7570,7570,7570,0
20240926,122900,507034580,7570,7560,7570,7560,100
20240926,122800,506277880,7570,7570,7570,7570,0
20240926,122700,506277880,7570,7570,7570,7570,0
20240926,122600,506277880,7570,7570,7570,7570,1000
20240926,122500,498707880,7570,7560,7570,7560,70
20240926,122400,498178550,7510,7510,7510,7510,30
20240926,122300,497953250,7520,7560,7560,7520,1376
20240926,122200,487589370,7550,7550,7550,7550,364
20240926,122100,484841170,7560,7560,7560,7560,0
20240926,122000,484841170,7560,7560,7560,7560,11
20240926,121900,484758010,7570,7570,7570,7570,1
20240926,121800,484750440,7560,7560,7560,7560,95
20240926,121700,484032240,7570,7570,7570,7570,1
20240926,121600,484024670,7560,7560,7560,7560,6
20240926,121500,483979310,7560,7560,7560,7560,93
20240926,121400,483276230,7570,7570,7570,7570,1
20240926,121300,483268660,7570,7570,7570,7570,1
20240926,121200,483261090,7570,7570,7570,7570,0
20240926,121100,483261090,7570,7560,7570,7560,3
20240926,121000,483238390,7550,7550,7550,7550,0
20240926,120900,483238390,7550,7550,7550,7550,5
20240926,120800,483200640,7550,7550,7550,7550,1
20240926,120700,483193090,7550,7550,7550,7550,0
20240926,120600,483193090,7550,7550,7550,7550,4
20240926,120500,483162890,7560,7560,7560,7560,29
20240926,120400,482943650,7560,7570,7570,7560,195
20240926,120300,481469020,7570,7570,7570,7570,20
20240926,120200,481317620,7580,7580,7580,7580,0
20240926,120100,481317620,7580,7580,7580,7580,0
20240926,120000,481317620,7580,7580,7580,7580,357
20240926,115900,478611560,7580,7560,7580,7560,143
20240926,115800,477530460,7560,7560,7560,7560,29
20240926,115700,477311220,7570,7570,7570,7570,10
20240926,115600,477235520,7560,7560,7560,7560,1
20240926,115500,477227960,7580,7580,7580,7580,1
20240926,115400,477220380,7580,7580,7580,7580,12
20240926,115300,477129420,7560,7560,7560,7560,300
20240926,115200,474861420,7580,7580,7580,7580,1
20240926,115100,474853840,7570,7570,7570,7570,0
20240926,115000,474853840,7570,7570,7570,7570,31
20240926,114900,474619170,7580,7580,7580,7580,2
20240926,114800,474604010,7590,7590,7590,7590,0
20240926,114700,474604010,7590,7590,7590,7590,0
20240926,114600,474604010,7590,7560,7590,7560,942
20240926,114500,467466020,7560,7550,7560,7550,395
20240926,114400,464479830,7550,7550,7550,7550,3
20240926,114300,464457180,7550,7560,7560,7550,111
20240926,114200,463618320,7560,7560,7560,7560,0
20240926,114100,463618320,7560,7560,7560,7560,1
20240926,114000,463610760,7570,7570,7570,7570,5
20240926,113900,463572910,7570,7570,7570,7570,0
20240926,113800,463572910,7570,7570,7570,7570,53
20240926,113700,463171700,7570,7570,7570,7570,1
20240926,113600,463164130,7580,7570,7580,7570,33
20240926,113500,462914290,7580,7570,7580,7570,50
20240926,113400,462535600,7580,7580,7580,7580,0
20240926,113300,462535600,7580,7580,7580,7570,573
20240926,113200,458196890,7580,7570,7580,7570,641
20240926,113100,453344220,7580,7560,7580,7560,512
20240926,113000,449463870,7540,7550,7550,7540,1012
20240926,112900,441830570,7550,7560,7560,7550,200
20240926,112800,440320560,7550,7570,7570,7550,1487
20240926,112700,429070170,7580,7580,7580,7570,614
20240926,112600,424416160,7580,7560,7580,7560,954
20240926,112500,417189550,7560,7550,7560,7550,991
20240926,112400,409702990,7550,7540,7550,7540,209
20240926,112300,408125620,7550,7530,7550,7530,174
20240926,112200,406812770,7530,7520,7530,7520,5
20240926,112100,406775130,7500,7500,7500,7500,0
20240926,112000,406775130,7500,7500,7500,7500,1238
20240926,111900,397490130,7520,7520,7520,7520,1
20240926,111800,397482610,7500,7500,7500,7500,1
20240926,111700,397475110,7500,7500,7500,7500,53
20240926,111600,397077610,7500,7500,7520,7500,357
20240926,111500,394400080,7500,7500,7500,7500,50
20240926,111400,394025080,7500,7520,7520,7500,1000
20240926,111300,386520140,7520,7530,7530,7520,41
20240926,111200,386211630,7530,7530,7530,7530,1
20240926,111100,386204100,7530,7530,7530,7530,10
20240926,111000,386128800,7530,7520,7530,7520,133
20240926,110900,385127410,7520,7520,7520,7520,1
20240926,110800,385119890,7490,7490,7490,7490,645
20240926,110700,380288840,7480,7490,7490,7480,136
20240926,110600,379271200,7530,7500,7530,7500,339
20240926,110500,376728670,7500,7530,7530,7500,877
20240926,110400,370149910,7540,7540,7540,7540,183
20240926,110300,368770090,7540,7550,7550,7540,305
20240926,110200,366467900,7550,7540,7550,7540,148
20240926,110100,365350580,7550,7560,7560,7550,215
20240926,110000,363725600,7560,7550,7560,7550,977
20240926,105900,356349230,7550,7550,7550,7540,42
20240926,105800,356032530,7550,7550,7550,7550,2
20240926,105700,356017430,7540,7530,7540,7530,203
20240926,105600,354488340,7540,7550,7560,7540,248
20240926,105500,352616650,7560,7550,7560,7550,1206
20240926,105400,343511330,7550,7560,7570,7530,359
20240926,105300,340799930,7550,7540,7560,7530,1307
20240926,105200,330935780,7550,7500,7550,7500,7917
20240926,105100,271464330,7500,7480,7500,7460,3275
20240926,105000,246942730,7480,7480,7480,7470,162
20240926,104900,245732570,7470,7470,7470,7470,1843
20240926,104800,231965360,7470,7470,7470,7470,700
20240926,104700,226736360,7470,7470,7470,7470,0
20240926,104600,226736360,7470,7460,7470,7460,123
20240926,104500,225818770,7460,7460,7460,7460,0
20240926,104400,225818770,7460,7460,7460,7460,801
20240926,104300,219843310,7460,7450,7460,7450,1034
20240926,104200,212130190,7460,7460,7460,7460,158
20240926,104100,210951510,7460,7440,7470,7440,2581
20240926,104000,191697270,7460,7440,7460,7440,3595
20240926,103900,164928940,7440,7440,7440,7440,0
20240926,103800,164928940,7440,7420,7440,7420,278
20240926,103700,162864240,7410,7410,7410,7410,0
20240926,103600,162864240,7410,7410,7410,7410,0
20240926,103500,162864240,7410,7410,7410,7410,20
20240926,103400,162716040,7410,7410,7410,7410,109
20240926,103300,161908350,7410,7420,7420,7410,58
20240926,103200,161478560,7400,7400,7400,7400,0
20240926,103100,161478560,7400,7400,7400,7400,0
20240926,103000,161478560,7400,7400,7400,7400,0
20240926,102900,161478560,7400,7420,7420,7400,192
20240926,102800,160057740,7400,7400,7400,7400,0
20240926,102700,160057740,7400,7400,7400,7400,0
20240926,102600,160057740,7400,7400,7400,7400,300
20240926,102500,157837740,7410,7420,7430,7410,264
20240926,102400,155878760,7420,7420,7420,7420,3
20240926,102300,155856500,7430,7430,7430,7430,0
20240926,102200,155856500,7430,7430,7430,7430,30
20240926,102100,155633600,7440,7440,7440,7440,0
20240926,102000,155633600,7440,7440,7440,7440,0
20240926,101900,155633600,7440,7440,7440,7440,0
20240926,101800,155633600,7440,7440,7440,7440,1
20240926,101700,155626160,7430,7430,7430,7430,0
20240926,101600,155626160,7430,7430,7430,7430,27
20240926,101500,155425550,7430,7430,7430,7430,135
20240926,101400,154422500,7410,7420,7420,7410,200
20240926,101300,152940400,7430,7430,7430,7430,100
20240926,101200,152197400,7430,7430,7430,7430,4
20240926,101100,152167680,7400,7400,7400,7400,1
20240926,101000,152160280,7430,7430,7430,7430,26
20240926,100900,151967100,7430,7430,7430,7430,0
20240926,100800,151967100,7430,7390,7430,7390,2
20240926,100700,151952280,7390,7390,7390,7390,70
20240926,100600,151434980,7390,7410,7410,7390,517
20240926,100500,147613150,7430,7430,7430,7430,0
20240926,100400,147613150,7430,7430,7430,7430,0
20240926,100300,147613150,7430,7430,7430,7430,100
20240926,100200,146870150,7440,7440,7440,7440,0
20240926,100100,146870150,7440,7440,7440,7440,0
20240926,100000,146870150,7440,7440,7440,7440,0
20240926,095900,146870150,7440,7440,7440,7440,0
20240926,095800,146870150,7440,7440,7440,7440,0
20240926,095700,146870150,7440,7410,7440,7410,1059
20240926,095600,139006740,7420,7420,7420,7420,0
20240926,095500,139006740,7420,7420,7420,7420,0
20240926,095400,139006740,7420,7420,7420,7420,1
20240926,095300,138999320,7370,7390,7390,7370,100
20240926,095200,138262190,7390,7410,7410,7390,2
20240926,095100,138247390,7420,7420,7420,7420,108
20240926,095000,137446030,7420,7420,7420,7420,3
20240926,094900,137423770,7420,7420,7420,7420,3
20240926,094800,137401510,7430,7430,7430,7430,6
20240926,094700,137356930,7420,7380,7420,7370,803
20240926,094600,131403950,7420,7420,7420,7420,0
20240926,094500,131403950,7420,7420,7420,7420,200
20240926,094400,129919950,7420,7400,7420,7380,202
20240926,094300,128424960,7420,7410,7420,7410,148
20240926,094200,127326810,7420,7420,7420,7420,3
20240926,094100,127304550,7420,7420,7420,7420,0
20240926,094000,127304550,7420,7420,7420,7420,5
20240926,093900,127267450,7420,7420,7420,7420,0
20240926,093800,127267450,7420,7420,7420,7420,0
20240926,093700,127267450,7420,7420,7420,7420,1
20240926,093600,127260030,7380,7380,7380,7380,0
20240926,093500,127260030,7380,7380,7380,7380,70
20240926,093400,126743430,7430,7430,7430,7430,3
20240926,093300,126721140,7430,7440,7440,7430,158
20240926,093200,125547000,7440,7440,7440,7440,162
20240926,093100,124341720,7440,7440,7440,7380,6
20240926,093000,124297260,7380,7380,7380,7380,0
20240926,092900,124297260,7380,7420,7420,7380,546
20240926,092800,120261530,7430,7430,7430,7430,100
20240926,092700,119518530,7430,7430,7430,7430,62
20240926,092600,119057870,7420,7420,7420,7420,2
20240926,092500,119043030,7420,7420,7420,7420,0
20240926,092400,119043030,7420,7420,7420,7420,40
20240926,092300,118746230,7420,7420,7420,7420,3
20240926,092200,118723970,7430,7430,7430,7430,1341
20240926,092100,108760340,7430,7430,7430,7430,52
20240926,092000,108373980,7440,7450,7450,7440,3
20240926,091900,108351650,7450,7450,7450,7450,100
20240926,091800,107606650,7450,7460,7460,7450,598
20240926,091700,103151400,7460,7450,7460,7450,946
20240926,091600,96102340,7440,7420,7440,7420,1689
20240926,091500,83547630,7420,7400,7420,7400,171
20240926,091400,82279570,7400,7400,7400,7400,10
20240926,091300,82205570,7400,7410,7410,7400,211
20240926,091200,80643870,7430,7430,7430,7430,37
20240926,091100,80368960,7420,7410,7420,7410,500
20240926,091000,76659960,7410,7410,7410,7410,1
20240926,090900,76652550,7410,7410,7410,7400,51
20240926,090800,76275130,7410,7430,7450,7410,650
20240926,090700,71440340,7430,7410,7430,7410,87
20240926,090600,70795060,7410,7410,7480,7410,5761
20240926,090500,27891970,7400,7410,7410,7400,844
20240926,090400,21646310,7400,7370,7400,7370,253
20240926,090300,19775040,7390,7350,7450,7350,1416
20240926,090200,9301990,7340,7320,7340,7320,1141
20240926,090100,933120,7320,7320,7320,7320,11
20240926,090000,852600,7350,7350,7350,7350,116
Reference in New Issue Copy Permalink