ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/033230/min/candle-20240909.csv

616 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
20240909,191300,3431174915,2320,2320,2320,2320,50805
20240909,191200,3431174915,2320,2320,2320,2320,0
20240909,191100,3431174915,2320,2320,2320,2320,0
20240909,191000,3431174915,2320,2320,2320,2320,0
20240909,190900,3431174915,2320,2320,2320,2320,0
20240909,190800,3431174915,2320,2320,2320,2320,0
20240909,190700,3431174915,2320,2320,2320,2320,0
20240909,190600,3431174915,2320,2320,2320,2320,0
20240909,190500,3431174915,2320,2320,2320,2320,0
20240909,190400,3431174915,2320,2320,2320,2320,0
20240909,190300,3431174915,2320,2320,2320,2320,0
20240909,190200,3431174915,2320,2320,2320,2320,0
20240909,190100,3431174915,2320,2320,2320,2320,0
20240909,190000,3431174915,2320,2320,2320,2320,0
20240909,185900,3431174915,2320,2320,2320,2320,0
20240909,185800,3431174915,2320,2320,2320,2320,0
20240909,185700,3431174915,2320,2320,2320,2320,0
20240909,185600,3431174915,2320,2320,2320,2320,0
20240909,185500,3431174915,2320,2320,2320,2320,0
20240909,185400,3431174915,2320,2320,2320,2320,0
20240909,185300,3431174915,2320,2320,2320,2320,0
20240909,185200,3431174915,2320,2320,2320,2320,0
20240909,185100,3431174915,2320,2320,2320,2320,0
20240909,185000,3431174915,2320,2320,2320,2320,0
20240909,184900,3431174915,2320,2320,2320,2320,0
20240909,184800,3431174915,2320,2320,2320,2320,0
20240909,184700,3431174915,2320,2320,2320,2320,0
20240909,184600,3431174915,2320,2320,2320,2320,0
20240909,184500,3431174915,2320,2320,2320,2320,0
20240909,184400,3431174915,2320,2320,2320,2320,0
20240909,184300,3431174915,2320,2320,2320,2320,50805
20240909,184200,3431174915,2320,2320,2320,2320,0
20240909,184100,3431174915,2320,2320,2320,2320,0
20240909,184000,3431174915,2320,2320,2320,2320,0
20240909,183900,3431174915,2320,2320,2320,2320,0
20240909,183800,3431174915,2320,2320,2320,2320,0
20240909,183700,3431174915,2320,2320,2320,2320,0
20240909,183600,3431174915,2320,2320,2320,2320,0
20240909,183500,3431174915,2320,2320,2320,2320,0
20240909,183400,3431174915,2320,2320,2320,2320,0
20240909,183300,3431174915,2320,2320,2320,2320,0
20240909,183200,3431174915,2320,2320,2320,2320,0
20240909,183100,3431174915,2320,2320,2320,2320,0
20240909,183000,3431174915,2320,2320,2320,2320,0
20240909,182900,3431174915,2320,2320,2320,2320,0
20240909,182800,3431174915,2320,2320,2320,2320,0
20240909,182700,3431174915,2320,2320,2320,2320,0
20240909,182600,3431174915,2320,2320,2320,2320,0
20240909,182500,3431174915,2320,2320,2320,2320,0
20240909,182400,3431174915,2320,2320,2320,2320,0
20240909,182300,3431174915,2320,2320,2320,2320,0
20240909,182200,3431174915,2320,2320,2320,2320,0
20240909,182100,3431174915,2320,2320,2320,2320,0
20240909,182000,3431174915,2320,2320,2320,2320,0
20240909,181900,3431174915,2320,2320,2320,2320,0
20240909,181800,3431174915,2320,2320,2320,2320,0
20240909,181700,3431174915,2320,2320,2320,2320,0
20240909,181600,3431174915,2320,2320,2320,2320,0
20240909,181500,3431174915,2320,2320,2320,2320,0
20240909,181400,3431174915,2320,2320,2320,2320,0
20240909,181300,3431174915,2320,2320,2320,2320,50805
20240909,181200,3431174915,2320,2320,2320,2320,0
20240909,181100,3431174915,2320,2320,2320,2320,0
20240909,181000,3431174915,2320,2320,2320,2320,0
20240909,180900,3431174915,2320,2320,2320,2320,0
20240909,180800,3431174915,2320,2320,2320,2320,0
20240909,180700,3431174915,2320,2320,2320,2320,0
20240909,180600,3431174915,2320,2320,2320,2320,0
20240909,180500,3431174915,2320,2320,2320,2320,0
20240909,180400,3431174915,2320,2320,2320,2320,0
20240909,180300,3431174915,2320,2320,2320,2320,0
20240909,180200,3431174915,2320,2320,2320,2320,0
20240909,180100,3431174915,2320,2320,2320,2320,0
20240909,180000,3431174915,2320,2320,2320,2320,0
20240909,175900,3431174915,2320,2320,2320,2320,0
20240909,175800,3431174915,2320,2320,2320,2320,0
20240909,175700,3431174915,2320,2320,2320,2320,0
20240909,175600,3431174915,2320,2320,2320,2320,0
20240909,175500,3431174915,2320,2320,2320,2320,0
20240909,175400,3431174915,2320,2320,2320,2320,0
20240909,175300,3431174915,2320,2320,2320,2320,0
20240909,175200,3431174915,2320,2320,2320,2320,0
20240909,175100,3431174915,2320,2320,2320,2320,0
20240909,175000,3431174915,2320,2320,2320,2320,0
20240909,174900,3431174915,2320,2320,2320,2320,0
20240909,174800,3431174915,2320,2320,2320,2320,0
20240909,174700,3431174915,2320,2320,2320,2320,0
20240909,174600,3431174915,2320,2320,2320,2320,0
20240909,174500,3431174915,2320,2320,2320,2320,0
20240909,174400,3431174915,2320,2320,2320,2320,0
20240909,174300,3431174915,2320,2320,2320,2320,50805
20240909,174200,3431174915,2320,2320,2320,2320,0
20240909,174100,3431174915,2320,2320,2320,2320,0
20240909,174000,3431174915,2320,2320,2320,2320,0
20240909,173900,3431174915,2320,2320,2320,2320,0
20240909,173800,3431174915,2320,2320,2320,2320,0
20240909,173700,3431174915,2320,2320,2320,2320,0
20240909,173600,3431174915,2320,2320,2320,2320,0
20240909,173500,3431174915,2320,2320,2320,2320,0
20240909,173400,3431174915,2320,2320,2320,2320,0
20240909,173300,3431174915,2320,2320,2320,2320,0
20240909,173200,3431174915,2320,2320,2320,2320,0
20240909,173100,3431174915,2320,2320,2320,2320,0
20240909,173000,3431174915,2320,2320,2320,2320,0
20240909,172900,3431174915,2320,2320,2320,2320,0
20240909,172800,3431174915,2320,2320,2320,2320,0
20240909,172700,3431174915,2320,2320,2320,2320,0
20240909,172600,3431174915,2320,2320,2320,2320,0
20240909,172500,3431174915,2320,2320,2320,2320,0
20240909,172400,3431174915,2320,2320,2320,2320,0
20240909,172300,3431174915,2320,2320,2320,2320,0
20240909,172200,3431174915,2320,2320,2320,2320,0
20240909,172100,3431174915,2320,2320,2320,2320,0
20240909,172000,3431174915,2320,2320,2320,2320,0
20240909,171900,3431174915,2320,2320,2320,2320,0
20240909,171800,3431174915,2320,2320,2320,2320,0
20240909,171700,3431174915,2320,2320,2320,2320,0
20240909,171600,3431174915,2320,2320,2320,2320,0
20240909,171500,3431174915,2320,2320,2320,2320,0
20240909,171400,3431174915,2320,2320,2320,2320,0
20240909,171300,3431174915,2320,2320,2320,2320,50805
20240909,171200,3431174915,2320,2320,2320,2320,0
20240909,171100,3431174915,2320,2320,2320,2320,0
20240909,171000,3431174915,2320,2320,2320,2320,0
20240909,170900,3431174915,2320,2320,2320,2320,0
20240909,170800,3431174915,2320,2320,2320,2320,0
20240909,170700,3431174915,2320,2320,2320,2320,0
20240909,170600,3431174915,2320,2320,2320,2320,0
20240909,170500,3431174915,2320,2320,2320,2320,0
20240909,170400,3431174915,2320,2320,2320,2320,0
20240909,170300,3431174915,2320,2320,2320,2320,0
20240909,170200,3431174915,2320,2320,2320,2320,0
20240909,170100,3431174915,2320,2320,2320,2320,0
20240909,170000,3431174915,2320,2320,2320,2320,0
20240909,165900,3431174915,2320,2320,2320,2320,0
20240909,165800,3431174915,2320,2320,2320,2320,0
20240909,165700,3431174915,2320,2320,2320,2320,0
20240909,165600,3431174915,2320,2320,2320,2320,0
20240909,165500,3431174915,2320,2320,2320,2320,0
20240909,165400,3431174915,2320,2320,2320,2320,0
20240909,165300,3431174915,2320,2320,2320,2320,0
20240909,165200,3431174915,2320,2320,2320,2320,0
20240909,165100,3431174915,2320,2320,2320,2320,0
20240909,165000,3431174915,2320,2320,2320,2320,0
20240909,164900,3431174915,2320,2320,2320,2320,0
20240909,164800,3431174915,2320,2320,2320,2320,0
20240909,164700,3431174915,2320,2320,2320,2320,0
20240909,164600,3431174915,2320,2320,2320,2320,0
20240909,164500,3431174915,2320,2320,2320,2320,0
20240909,164400,3431174915,2320,2320,2320,2320,0
20240909,164300,3431174915,2320,2320,2320,2320,50805
20240909,164200,3431174915,2320,2320,2320,2320,0
20240909,164100,3431174915,2320,2320,2320,2320,0
20240909,164000,3431174915,2320,2320,2320,2320,0
20240909,163900,3431174915,2320,2320,2320,2320,0
20240909,163800,3431174915,2320,2320,2320,2320,0
20240909,163700,3431174915,2320,2320,2320,2320,0
20240909,163600,3431174915,2320,2320,2320,2320,0
20240909,163500,3431174915,2320,2320,2320,2320,0
20240909,163400,3431174915,2320,2320,2320,2320,0
20240909,163300,3431174915,2320,2320,2320,2320,0
20240909,163200,3431174915,2320,2320,2320,2320,0
20240909,163100,3431174915,2320,2320,2320,2320,0
20240909,163000,3431174915,2320,2320,2320,2320,0
20240909,162900,3431174915,2320,2320,2320,2320,0
20240909,162800,3431174915,2320,2320,2320,2320,0
20240909,162700,3431174915,2320,2320,2320,2320,0
20240909,162600,3431174915,2320,2320,2320,2320,0
20240909,162500,3431174915,2320,2320,2320,2320,0
20240909,162400,3431174915,2320,2320,2320,2320,0
20240909,162300,3431174915,2320,2320,2320,2320,0
20240909,162200,3431174915,2320,2320,2320,2320,0
20240909,162100,3431174915,2320,2320,2320,2320,0
20240909,162000,3431174915,2320,2320,2320,2320,0
20240909,161900,3431174915,2320,2320,2320,2320,0
20240909,161800,3431174915,2320,2320,2320,2320,0
20240909,161700,3431174915,2320,2320,2320,2320,0
20240909,161600,3431174915,2320,2320,2320,2320,0
20240909,161500,3431174915,2320,2320,2320,2320,0
20240909,161400,3431174915,2320,2320,2320,2320,0
20240909,161300,3431174915,2320,2320,2320,2320,50805
20240909,161200,3431174915,2320,2320,2320,2320,0
20240909,161100,3431174915,2320,2320,2320,2320,0
20240909,161000,3431174915,2320,2320,2320,2320,0
20240909,160900,3431174915,2320,2320,2320,2320,0
20240909,160800,3431174915,2320,2320,2320,2320,0
20240909,160700,3431174915,2320,2320,2320,2320,0
20240909,160600,3431174915,2320,2320,2320,2320,0
20240909,160500,3431174915,2320,2320,2320,2320,0
20240909,160400,3431174915,2320,2320,2320,2320,0
20240909,160300,3431174915,2320,2320,2320,2320,0
20240909,160200,3431174915,2320,2320,2320,2320,0
20240909,160100,3431174915,2320,2320,2320,2320,0
20240909,160000,3431174915,2320,2320,2320,2320,0
20240909,155900,3431174915,2320,2320,2320,2320,0
20240909,155800,3431174915,2320,2320,2320,2320,0
20240909,155700,3431174915,2320,2320,2320,2320,0
20240909,155600,3431174915,2320,2320,2320,2320,0
20240909,155500,3431174915,2320,2320,2320,2320,0
20240909,155400,3431174915,2320,2320,2320,2320,0
20240909,155300,3431174915,2320,2320,2320,2320,0
20240909,155200,3431174915,2320,2320,2320,2320,0
20240909,155100,3431174915,2320,2320,2320,2320,0
20240909,155000,3431174915,2320,2320,2320,2320,0
20240909,154900,3431174915,2320,2320,2320,2320,0
20240909,154800,3431174915,2320,2320,2320,2320,0
20240909,154700,3431174915,2320,2320,2320,2320,0
20240909,154600,3431174915,2320,2320,2320,2320,0
20240909,154500,3431174915,2320,2320,2320,2320,0
20240909,154400,3431174915,2320,2320,2320,2320,0
20240909,154300,3431174915,2320,2320,2320,2320,50805
20240909,154200,3431174915,2320,2320,2320,2320,0
20240909,154100,3431174915,2320,2320,2320,2320,0
20240909,154000,3431174915,2320,2320,2320,2320,0
20240909,153900,3431174915,2320,2320,2320,2320,0
20240909,153800,3431174915,2320,2320,2320,2320,0
20240909,153700,3431174915,2320,2320,2320,2320,0
20240909,153600,3431174915,2320,2320,2320,2320,0
20240909,153500,3431174915,2320,2320,2320,2320,0
20240909,153400,3431174915,2320,2320,2320,2320,0
20240909,153300,3431174915,2320,2320,2320,2320,0
20240909,153200,3431174915,2320,2320,2320,2320,0
20240909,153100,3431174915,2320,2320,2320,2320,0
20240909,153000,3431174915,2320,2320,2320,2320,50805
20240909,152900,3313307315,2330,2330,2330,2330,0
20240909,152800,3313307315,2330,2330,2330,2330,0
20240909,152700,3313307315,2330,2330,2330,2330,0
20240909,152600,3313307315,2330,2330,2330,2330,0
20240909,152500,3313307315,2330,2330,2330,2330,0
20240909,152400,3313307315,2330,2330,2330,2330,0
20240909,152300,3313307315,2330,2330,2330,2330,0
20240909,152200,3313307315,2330,2330,2330,2330,0
20240909,152100,3313307315,2330,2330,2330,2330,0
20240909,152000,3313307315,2330,2330,2330,2330,0
20240909,151900,3313307315,2330,2330,2330,2320,3936
20240909,151800,3304143095,2330,2325,2330,2325,16466
20240909,151700,3265838135,2330,2330,2330,2325,2538
20240909,151600,3259929855,2330,2330,2330,2320,3036
20240909,151500,3252866625,2330,2320,2330,2315,26549
20240909,151400,3191365940,2310,2335,2335,2310,20047
20240909,151300,3144887650,2335,2335,2340,2325,651
20240909,151200,3143370635,2335,2335,2340,2335,931
20240909,151100,3141196245,2340,2325,2340,2325,1689
20240909,151000,3137263795,2325,2330,2330,2325,2899
20240909,150900,3130521505,2330,2325,2330,2320,2629
20240909,150800,3124407585,2325,2330,2330,2325,6636
20240909,150700,3108976370,2330,2340,2340,2330,16831
20240909,150600,3069753890,2335,2340,2340,2335,1641
20240909,150500,3065921405,2340,2335,2340,2330,601
20240909,150400,3064518965,2340,2330,2340,2330,1114
20240909,150300,3061923115,2340,2330,2340,2330,2235
20240909,150200,3056706095,2330,2345,2345,2330,19027
20240909,150100,3012290065,2345,2345,2345,2345,0
20240909,150000,3012290065,2345,2340,2350,2340,3144
20240909,145900,3004932970,2340,2340,2350,2340,2184
20240909,145800,2999811990,2345,2345,2345,2340,3080
20240909,145700,2992589790,2345,2345,2350,2345,2758
20240909,145600,2986122215,2345,2345,2345,2345,431
20240909,145500,2985111520,2345,2350,2350,2345,3256
20240909,145400,2977475650,2345,2345,2345,2345,1386
20240909,145300,2974225480,2345,2350,2350,2345,136
20240909,145200,2973905885,2350,2350,2350,2350,0
20240909,145100,2973905885,2350,2350,2350,2350,181
20240909,145000,2973480535,2350,2350,2350,2350,473
20240909,144900,2972368985,2345,2350,2355,2345,4699
20240909,144800,2961334165,2350,2355,2355,2350,9867
20240909,144700,2938098905,2360,2365,2365,2360,4620
20240909,144600,2927176805,2365,2365,2365,2350,5993
20240909,144500,2913047435,2365,2350,2365,2350,6837
20240909,144400,2896932965,2350,2355,2355,2350,9806
20240909,144300,2873869055,2355,2350,2355,2350,3302
20240909,144200,2866106115,2345,2345,2345,2340,2244
20240909,144100,2860849475,2340,2340,2340,2340,370
20240909,144000,2859983675,2340,2340,2340,2340,357
20240909,143900,2859148295,2345,2335,2345,2335,43
20240909,143800,2859047860,2340,2340,2345,2340,3119
20240909,143700,2851736900,2335,2335,2340,2335,4734
20240909,143600,2840674885,2340,2335,2340,2335,1024
20240909,143500,2838280725,2335,2335,2335,2335,877
20240909,143400,2836232930,2335,2335,2335,2335,1
20240909,143300,2836230595,2335,2335,2340,2335,4837
20240909,143200,2824933690,2340,2340,2340,2335,1427
20240909,143100,2821594765,2340,2340,2340,2340,628
20240909,143000,2820125245,2345,2345,2345,2345,311
20240909,142900,2819395950,2340,2340,2340,2340,840
20240909,142800,2817430350,2340,2340,2340,2340,1197
20240909,142700,2814629370,2345,2340,2345,2340,1009
20240909,142600,2812268305,2340,2340,2340,2340,378
20240909,142500,2811383785,2340,2340,2340,2340,80
20240909,142400,2811196585,2340,2345,2345,2340,101
20240909,142300,2810959745,2335,2340,2340,2335,143
20240909,142200,2810625130,2340,2335,2340,2335,596
20240909,142100,2809230545,2335,2335,2340,2335,49
20240909,142000,2809116055,2335,2335,2335,2335,377
20240909,141900,2808235760,2335,2335,2335,2335,1
20240909,141800,2808233425,2330,2330,2340,2330,3
20240909,141700,2808226425,2340,2330,2340,2330,216
20240909,141600,2807721005,2340,2340,2340,2340,1
20240909,141500,2807718665,2330,2330,2330,2330,0
20240909,141400,2807718665,2330,2330,2335,2330,354
20240909,141300,2806892085,2330,2335,2335,2330,226
20240909,141200,2806364380,2335,2335,2335,2335,81
20240909,141100,2806175245,2340,2340,2340,2335,2501
20240909,141000,2800324260,2340,2340,2340,2340,0
20240909,140900,2800324260,2340,2340,2340,2335,2465
20240909,140800,2794566165,2335,2335,2340,2335,621
20240909,140700,2793113125,2340,2335,2340,2330,4671
20240909,140600,2782208835,2335,2340,2340,2335,2455
20240909,140500,2776475380,2340,2340,2340,2340,697
20240909,140400,2774844400,2340,2345,2345,2340,731
20240909,140300,2773130360,2340,2340,2340,2340,338
20240909,140200,2772339440,2340,2335,2340,2335,764
20240909,140100,2770555435,2340,2340,2340,2335,1152
20240909,140000,2767859855,2335,2340,2340,2335,10015
20240909,135900,2744459650,2340,2345,2345,2340,122
20240909,135800,2744173860,2335,2340,2340,2335,501
20240909,135700,2743001525,2335,2340,2340,2335,254
20240909,135600,2742407175,2340,2340,2340,2335,810
20240909,135500,2740512905,2340,2345,2345,2335,920
20240909,135400,2738360080,2335,2340,2340,2335,367
20240909,135300,2737501370,2340,2340,2340,2335,745
20240909,135200,2735761490,2340,2335,2340,2335,292
20240909,135100,2735079665,2335,2335,2335,2335,354
20240909,135000,2734253075,2335,2335,2335,2335,240
20240909,134900,2733692675,2345,2345,2345,2335,502
20240909,134800,2732520355,2335,2345,2345,2335,7206
20240909,134700,2715657525,2345,2345,2345,2345,874
20240909,134600,2713607995,2345,2355,2355,2345,2052
20240909,134500,2708785620,2355,2350,2355,2345,12787
20240909,134400,2678723705,2355,2345,2355,2340,4704
20240909,134300,2667675635,2345,2345,2350,2345,1510
20240909,134200,2664134360,2345,2340,2345,2340,3996
20240909,134100,2654764500,2340,2335,2340,2335,5822
20240909,134000,2641141915,2335,2335,2340,2335,1724
20240909,133900,2637116350,2335,2340,2340,2335,776
20240909,133800,2635302400,2340,2340,2340,2335,3810
20240909,133700,2626396895,2335,2330,2340,2330,3219
20240909,133600,2618882995,2315,2320,2320,2315,15
20240909,133500,2618848215,2315,2315,2315,2315,41
20240909,133400,2618753300,2315,2320,2320,2315,1588
20240909,133300,2615069895,2320,2320,2320,2320,501
20240909,133200,2613907575,2320,2330,2330,2320,875
20240909,133100,2611873085,2320,2325,2325,2320,46
20240909,133000,2611766345,2325,2330,2330,2325,430
20240909,132900,2610764455,2330,2330,2335,2320,2516
20240909,132800,2604921325,2330,2335,2335,2330,453
20240909,132700,2603863695,2335,2335,2335,2335,45
20240909,132600,2603758620,2335,2335,2335,2335,39
20240909,132500,2603667555,2335,2335,2335,2335,0
20240909,132400,2603667555,2335,2325,2335,2325,506
20240909,132300,2602491045,2335,2330,2335,2325,522
20240909,132200,2601277180,2335,2330,2335,2330,1246
20240909,132100,2598370980,2335,2335,2335,2335,60
20240909,132000,2598230880,2335,2330,2335,2330,2663
20240909,131900,2592026080,2325,2325,2325,2325,357
20240909,131800,2591196055,2320,2315,2320,2315,1356
20240909,131700,2588054635,2315,2315,2315,2315,2500
20240909,131600,2582267135,2315,2315,2315,2315,200
20240909,131500,2581804135,2320,2320,2320,2320,80
20240909,131400,2581618535,2320,2320,2320,2320,2595
20240909,131300,2575598135,2320,2320,2320,2320,0
20240909,131200,2575598135,2320,2320,2320,2320,0
20240909,131100,2575598135,2320,2310,2320,2310,171
20240909,131000,2575203115,2315,2305,2315,2305,8403
20240909,130900,2555833040,2305,2310,2310,2305,7983
20240909,130800,2537428590,2310,2310,2310,2310,3276
20240909,130700,2529861030,2310,2315,2315,2310,309
20240909,130600,2529147215,2315,2310,2315,2310,554
20240909,130500,2527864720,2310,2310,2310,2310,500
20240909,130400,2526709720,2310,2310,2310,2310,9
20240909,130300,2526688930,2310,2310,2310,2310,658
20240909,130200,2525168950,2310,2310,2310,2310,61
20240909,130100,2525028040,2320,2320,2320,2320,0
20240909,130000,2525028040,2320,2320,2320,2320,1
20240909,125900,2525025720,2310,2315,2315,2310,4261
20240909,125800,2515178140,2315,2315,2315,2315,500
20240909,125700,2514020640,2315,2315,2315,2315,286
20240909,125600,2513358550,2315,2315,2315,2315,901
20240909,125500,2511272735,2310,2315,2315,2310,6903
20240909,125400,2495308845,2315,2320,2320,2315,1163
20240909,125300,2492610705,2315,2320,2320,2315,1332
20240909,125200,2489522125,2315,2320,2320,2315,762
20240909,125100,2487757745,2315,2320,2320,2315,939
20240909,125000,2485579280,2315,2330,2330,2315,6273
20240909,124900,2471025370,2320,2325,2325,2320,705
20240909,124800,2469386250,2330,2320,2330,2320,1201
20240909,124700,2466599920,2330,2325,2330,2320,320
20240909,124600,2465855930,2330,2330,2330,2320,45
20240909,124500,2465751510,2320,2330,2330,2320,145
20240909,124400,2465413670,2320,2330,2330,2320,202
20240909,124300,2464945010,2330,2320,2335,2320,3179
20240909,124200,2457541580,2320,2325,2325,2320,105
20240909,124100,2457297460,2325,2320,2325,2320,876
20240909,124000,2455262275,2325,2320,2325,2320,1451
20240909,123900,2451895580,2320,2320,2320,2320,2411
20240909,123800,2446302060,2315,2315,2315,2315,200
20240909,123700,2445839060,2315,2315,2315,2315,181
20240909,123600,2445420045,2315,2320,2320,2315,600
20240909,123500,2444030545,2315,2315,2315,2315,259
20240909,123400,2443430960,2315,2315,2315,2315,200
20240909,123300,2442967960,2315,2320,2320,2315,782
20240909,123200,2441153870,2320,2320,2320,2320,750
20240909,123100,2439413870,2320,2320,2320,2320,213
20240909,123000,2438919710,2320,2315,2320,2315,104
20240909,122900,2438678930,2315,2315,2315,2315,0
20240909,122800,2438678930,2315,2320,2320,2315,603
20240909,122700,2437279975,2320,2320,2320,2315,2645
20240909,122600,2431143730,2315,2315,2315,2315,500
20240909,122500,2429986230,2315,2315,2315,2315,2
20240909,122400,2429981600,2320,2325,2325,2320,11
20240909,122300,2429956030,2315,2315,2315,2315,0
20240909,122200,2429956030,2315,2315,2325,2315,202
20240909,122100,2429488390,2315,2320,2320,2315,2084
20240909,122000,2424662920,2320,2325,2325,2320,202
20240909,121900,2424194275,2320,2325,2325,2320,202
20240909,121800,2423724875,2325,2320,2325,2320,2185
20240909,121700,2418655665,2320,2320,2320,2320,1301
20240909,121600,2415637345,2320,2320,2320,2320,1000
20240909,121500,2413317345,2310,2320,2325,2310,3437
20240909,121400,2405363590,2320,2320,2320,2320,782
20240909,121300,2403549350,2320,2320,2325,2320,136
20240909,121200,2403233825,2320,2320,2320,2320,6
20240909,121100,2403219905,2320,2320,2320,2320,3532
20240909,121000,2395025665,2315,2315,2315,2315,2022
20240909,120900,2390344735,2315,2315,2315,2315,10
20240909,120800,2390321585,2320,2325,2325,2315,207
20240909,120700,2389840340,2315,2320,2325,2315,141
20240909,120600,2389512830,2320,2325,2325,2320,1625
20240909,120500,2385742825,2325,2325,2325,2325,56
20240909,120400,2385612625,2330,2330,2330,2330,14335
20240909,120300,2352212075,2330,2325,2330,2325,1653
20240909,120200,2348360590,2330,2325,2330,2325,5317
20240909,120100,2335974740,2325,2325,2325,2320,844
20240909,120000,2334016630,2320,2325,2325,2320,5739
20240909,115900,2320700745,2325,2330,2330,2325,614
20240909,115800,2319272690,2325,2330,2330,2325,228
20240909,115700,2318742580,2330,2330,2330,2330,57
20240909,115600,2318609770,2325,2330,2330,2325,502
20240909,115500,2317440115,2325,2325,2325,2325,37
20240909,115400,2317354090,2325,2325,2325,2325,1031
20240909,115300,2314957015,2325,2325,2325,2325,510
20240909,115200,2313771265,2325,2325,2325,2325,13
20240909,115100,2313741040,2320,2325,2330,2320,5487
20240909,115000,2300981255,2325,2325,2325,2325,650
20240909,114900,2299470005,2325,2325,2325,2325,23
20240909,114800,2299416530,2320,2320,2320,2320,566
20240909,114700,2298103410,2320,2325,2325,2320,673
20240909,114600,2296542000,2325,2325,2325,2325,417
20240909,114500,2295572475,2325,2320,2325,2315,4362
20240909,114400,2285453160,2320,2315,2320,2315,602
20240909,114300,2284059525,2315,2315,2315,2315,0
20240909,114200,2284059525,2315,2315,2320,2315,1701
20240909,114100,2280121210,2315,2315,2320,2315,4317
20240909,114000,2270127350,2310,2315,2315,2310,33
20240909,113900,2270050980,2315,2310,2315,2310,229
20240909,113800,2269520905,2310,2310,2310,2310,3283
20240909,113700,2261937175,2305,2310,2310,2305,8841
20240909,113600,2241554445,2310,2315,2315,2310,100
20240909,113500,2241323395,2315,2310,2315,2310,1405
20240909,113400,2238072335,2315,2310,2315,2310,1101
20240909,113300,2235524780,2310,2305,2310,2305,1399
20240909,113200,2232293655,2305,2305,2305,2305,0
20240909,113100,2232293655,2305,2305,2310,2300,8020
20240909,113000,2213844985,2305,2305,2305,2305,31
20240909,112900,2213773530,2305,2315,2315,2305,559
20240909,112800,2212484945,2315,2310,2315,2310,501
20240909,112700,2211327630,2315,2310,2315,2305,1434
20240909,112600,2208015210,2310,2310,2310,2310,11
20240909,112500,2207989800,2310,2310,2310,2310,0
20240909,112400,2207989800,2310,2310,2310,2310,39
20240909,112300,2207899710,2305,2310,2310,2305,1489
20240909,112200,2204460215,2310,2305,2310,2305,1920
20240909,112100,2200034415,2305,2305,2305,2305,1251
20240909,112000,2197150860,2305,2305,2305,2305,362
20240909,111900,2196316450,2315,2310,2315,2305,1518
20240909,111800,2192809940,2310,2305,2310,2300,266
20240909,111700,2192197350,2300,2310,2310,2300,2145
20240909,111600,2187252435,2310,2315,2315,2310,383
20240909,111500,2186367695,2315,2315,2315,2310,4232
20240909,111400,2176589460,2315,2315,2320,2305,4872
20240909,111300,2165311165,2315,2295,2315,2295,21018
20240909,111200,2116849325,2295,2295,2300,2295,1650
20240909,111100,2113062375,2295,2295,2300,2295,2507
20240909,111000,2107298930,2295,2295,2295,2295,760
20240909,110900,2105554730,2295,2300,2300,2295,250
20240909,110800,2104979760,2290,2295,2295,2290,1200
20240909,110700,2102227260,2295,2290,2300,2290,12887
20240909,110600,2072683565,2290,2285,2290,2285,823
20240909,110500,2070799840,2285,2285,2285,2285,1833
20240909,110400,2066611435,2285,2285,2290,2285,4187
20240909,110300,2057024215,2285,2285,2290,2285,1285
20240909,110200,2054087985,2285,2290,2290,2285,768
20240909,110100,2052333090,2285,2285,2290,2285,1296
20240909,110000,2049370255,2290,2290,2295,2285,351
20240909,105900,2048565485,2290,2295,2295,2290,3243
20240909,105800,2041138955,2295,2290,2295,2290,4360
20240909,105700,2031154550,2290,2285,2290,2285,4008
20240909,105600,2021996260,2285,2275,2285,2275,4423
20240909,105500,2011894865,2275,2275,2280,2275,617
20240909,105400,2010490660,2280,2275,2280,2275,1946
20240909,105300,2006058395,2280,2280,2280,2270,403
20240909,105200,2005143055,2280,2270,2280,2265,7162
20240909,105100,1988849920,2270,2275,2275,2270,362
20240909,105000,1988028145,2270,2275,2275,2270,2308
20240909,104900,1982782985,2275,2270,2275,2270,762
20240909,104800,1981053240,2275,2265,2275,2265,3070
20240909,104700,1974087030,2270,2270,2270,2265,187
20240909,104600,1973663300,2270,2270,2270,2265,5681
20240909,104500,1960795775,2275,2270,2275,2270,227
20240909,104400,1960280475,2275,2265,2275,2265,1543
20240909,104300,1956782930,2270,2265,2270,2265,1486
20240909,104200,1953417130,2265,2265,2265,2265,327
20240909,104100,1952676475,2265,2260,2265,2260,3862
20240909,104000,1943930930,2265,2265,2265,2260,19085
20240909,103900,1900703410,2270,2270,2270,2265,1668
20240909,103800,1896924995,2270,2270,2270,2265,1689
20240909,103700,1893094310,2270,2275,2280,2270,12011
20240909,103600,1865816780,2275,2275,2275,2275,1635
20240909,103500,1862097155,2275,2275,2275,2275,3221
20240909,103400,1854769380,2275,2275,2280,2275,1038
20240909,103300,1852407925,2275,2275,2275,2275,1962
20240909,103200,1847944375,2275,2275,2275,2275,1196
20240909,103100,1845223475,2275,2270,2275,2270,1294
20240909,103000,1842283595,2270,2265,2270,2265,2843
20240909,102900,1835843560,2265,2265,2265,2265,207
20240909,102800,1835374705,2265,2265,2265,2260,1754
20240909,102700,1831409475,2260,2260,2265,2260,2701
20240909,102600,1825303775,2260,2265,2265,2260,5408
20240909,102500,1813076980,2265,2265,2265,2265,302
20240909,102400,1812392950,2265,2270,2270,2265,4744
20240909,102300,1801635560,2270,2270,2270,2270,803
20240909,102200,1799812750,2270,2275,2275,2265,752
20240909,102100,1798108850,2275,2270,2275,2270,26
20240909,102000,1798049825,2270,2270,2275,2270,342
20240909,101900,1797273480,2270,2275,2275,2270,1284
20240909,101800,1794358790,2275,2280,2280,2275,585
20240909,101700,1793027670,2280,2275,2280,2275,426
20240909,101600,1792058505,2275,2275,2275,2270,1296
20240909,101500,1789116345,2270,2275,2275,2265,2013
20240909,101400,1784545665,2270,2270,2270,2260,2487
20240909,101300,1778909705,2275,2270,2275,2270,339
20240909,101200,1778139335,2275,2270,2275,2270,1845
20240909,101100,1773950865,2275,2270,2280,2270,5799
20240909,101000,1760774460,2270,2265,2270,2255,16389
20240909,100900,1723735250,2265,2270,2270,2260,4167
20240909,100800,1714293070,2270,2270,2275,2265,10365
20240909,100700,1690812885,2275,2275,2275,2270,7878
20240909,100600,1672899255,2275,2270,2275,2270,1698
20240909,100500,1669040715,2270,2270,2275,2265,5956
20240909,100400,1655525055,2265,2270,2270,2265,618
20240909,100300,1654124645,2270,2265,2270,2265,4091
20240909,100200,1644858270,2265,2270,2275,2265,4362
20240909,100100,1634975635,2270,2265,2275,2265,5029
20240909,100000,1623567035,2275,2280,2280,2265,15111
20240909,095900,1589309795,2270,2275,2275,2270,5020
20240909,095800,1577889300,2285,2280,2285,2280,2108
20240909,095700,1573081700,2280,2285,2285,2280,2732
20240909,095600,1566842595,2270,2280,2285,2270,2283
20240909,095500,1561652220,2280,2280,2285,2280,3111
20240909,095400,1554558695,2280,2280,2285,2280,1858
20240909,095300,1550317455,2280,2280,2280,2275,1385
20240909,095200,1547161465,2270,2270,2290,2270,709
20240909,095100,1545551995,2270,2280,2280,2265,26200
20240909,095000,1486047455,2275,2285,2285,2275,342
20240909,094900,1485269175,2280,2290,2290,2280,3145
20240909,094800,1478092715,2290,2290,2290,2290,670
20240909,094700,1476558415,2290,2290,2290,2285,105
20240909,094600,1476318480,2285,2295,2300,2285,9425
20240909,094500,1454749790,2295,2290,2295,2290,6258
20240909,094400,1440392740,2285,2285,2290,2280,2356
20240909,094300,1435004670,2285,2290,2290,2280,22185
20240909,094200,1384375710,2285,2295,2295,2285,10500
20240909,094100,1360336215,2295,2290,2300,2290,458
20240909,094000,1359285290,2295,2295,2295,2295,11
20240909,093900,1359260045,2285,2290,2290,2285,1916
20240909,093800,1354879940,2285,2290,2290,2285,1422
20240909,093700,1351630620,2280,2300,2300,2280,4898
20240909,093600,1340417665,2295,2290,2295,2290,2666
20240909,093500,1334308495,2290,2280,2290,2280,2277
20240909,093400,1329109770,2280,2285,2285,2270,26552
20240909,093300,1268646415,2285,2295,2295,2280,14719
20240909,093200,1235038185,2290,2290,2290,2285,9276
20240909,093100,1213798330,2300,2300,2300,2295,14012
20240909,093000,1181600090,2300,2295,2305,2295,5057
20240909,092900,1169984340,2295,2300,2305,2295,4574
20240909,092800,1159462710,2315,2300,2320,2295,6694
20240909,092700,1144036500,2300,2295,2315,2295,10977
20240909,092600,1118674145,2295,2305,2305,2295,7238
20240909,092500,1102037660,2305,2300,2305,2290,5473
20240909,092400,1089490915,2300,2290,2305,2290,16511
20240909,092300,1051642900,2290,2290,2295,2285,28055
20240909,092200,987396675,2290,2285,2290,2280,7235
20240909,092100,970864120,2280,2290,2295,2280,6005
20240909,092000,957127695,2300,2295,2300,2290,2488
20240909,091900,951429835,2290,2295,2300,2290,6367
20240909,091800,936820770,2295,2290,2300,2290,662
20240909,091700,935300085,2295,2295,2305,2290,3927
20240909,091600,926281645,2290,2295,2295,2285,3291
20240909,091500,918746620,2295,2280,2295,2280,10930
20240909,091400,893742450,2285,2285,2290,2275,6294
20240909,091300,879377225,2285,2280,2285,2275,8272
20240909,091200,860539645,2280,2285,2290,2275,9925
20240909,091100,837877025,2290,2290,2295,2280,18645
20240909,091000,795260060,2290,2290,2300,2285,5117
20240909,090900,783537210,2285,2290,2290,2280,1561
20240909,090800,779974040,2285,2275,2285,2265,17850
20240909,090700,739295450,2275,2290,2305,2270,22857
20240909,090600,687250420,2290,2285,2290,2275,17227
20240909,090500,647976960,2280,2295,2295,2270,27572
20240909,090400,585089030,2295,2275,2295,2270,33131
20240909,090300,509362090,2275,2315,2325,2265,78987
20240909,090200,328027545,2325,2325,2340,2315,22220
20240909,090100,276317720,2315,2305,2335,2295,29756
20240909,090000,207467110,2300,2285,2335,2285,90394
Reference in New Issue Copy Permalink