ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/215380/min/candle-20240902.csv

699 lines
34 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
20240902,203600,1011678305,2495,2495,2495,2495,6282
20240902,203500,1011678305,2495,2495,2495,2495,0
20240902,203400,1011678305,2495,2495,2495,2495,0
20240902,203300,1011678305,2495,2495,2495,2495,0
20240902,203200,1011678305,2495,2495,2495,2495,0
20240902,203100,1011678305,2495,2495,2495,2495,0
20240902,203000,1011678305,2495,2495,2495,2495,0
20240902,202900,1011678305,2495,2495,2495,2495,0
20240902,202800,1011678305,2495,2495,2495,2495,0
20240902,202700,1011678305,2495,2495,2495,2495,0
20240902,202600,1011678305,2495,2495,2495,2495,0
20240902,202500,1011678305,2495,2495,2495,2495,0
20240902,202400,1011678305,2495,2495,2495,2495,0
20240902,202300,1011678305,2495,2495,2495,2495,0
20240902,202200,1011678305,2495,2495,2495,2495,0
20240902,202100,1011678305,2495,2495,2495,2495,0
20240902,202000,1011678305,2495,2495,2495,2495,0
20240902,201900,1011678305,2495,2495,2495,2495,0
20240902,201800,1011678305,2495,2495,2495,2495,0
20240902,201700,1011678305,2495,2495,2495,2495,0
20240902,201600,1011678305,2495,2495,2495,2495,0
20240902,201500,1011678305,2495,2495,2495,2495,0
20240902,201400,1011678305,2495,2495,2495,2495,0
20240902,201300,1011678305,2495,2495,2495,2495,0
20240902,201200,1011678305,2495,2495,2495,2495,0
20240902,201100,1011678305,2495,2495,2495,2495,0
20240902,201000,1011678305,2495,2495,2495,2495,0
20240902,200900,1011678305,2495,2495,2495,2495,0
20240902,200800,1011678305,2495,2495,2495,2495,0
20240902,200700,1011678305,2495,2495,2495,2495,0
20240902,200600,1011678305,2495,2495,2495,2495,6282
20240902,200500,1011678305,2495,2495,2495,2495,0
20240902,200400,1011678305,2495,2495,2495,2495,0
20240902,200300,1011678305,2495,2495,2495,2495,0
20240902,200200,1011678305,2495,2495,2495,2495,0
20240902,200100,1011678305,2495,2495,2495,2495,0
20240902,200000,1011678305,2495,2495,2495,2495,0
20240902,195900,1011678305,2495,2495,2495,2495,0
20240902,195800,1011678305,2495,2495,2495,2495,0
20240902,195700,1011678305,2495,2495,2495,2495,0
20240902,195600,1011678305,2495,2495,2495,2495,0
20240902,195500,1011678305,2495,2495,2495,2495,0
20240902,195400,1011678305,2495,2495,2495,2495,0
20240902,195300,1011678305,2495,2495,2495,2495,0
20240902,195200,1011678305,2495,2495,2495,2495,0
20240902,195100,1011678305,2495,2495,2495,2495,0
20240902,195000,1011678305,2495,2495,2495,2495,0
20240902,194900,1011678305,2495,2495,2495,2495,0
20240902,194800,1011678305,2495,2495,2495,2495,0
20240902,194700,1011678305,2495,2495,2495,2495,0
20240902,194600,1011678305,2495,2495,2495,2495,0
20240902,194500,1011678305,2495,2495,2495,2495,0
20240902,194400,1011678305,2495,2495,2495,2495,0
20240902,194300,1011678305,2495,2495,2495,2495,0
20240902,194200,1011678305,2495,2495,2495,2495,0
20240902,194100,1011678305,2495,2495,2495,2495,0
20240902,194000,1011678305,2495,2495,2495,2495,0
20240902,193900,1011678305,2495,2495,2495,2495,0
20240902,193800,1011678305,2495,2495,2495,2495,0
20240902,193700,1011678305,2495,2495,2495,2495,0
20240902,193600,1011678305,2495,2495,2495,2495,6282
20240902,193500,1011678305,2495,2495,2495,2495,0
20240902,193400,1011678305,2495,2495,2495,2495,0
20240902,193300,1011678305,2495,2495,2495,2495,0
20240902,193200,1011678305,2495,2495,2495,2495,0
20240902,193100,1011678305,2495,2495,2495,2495,0
20240902,193000,1011678305,2495,2495,2495,2495,0
20240902,192900,1011678305,2495,2495,2495,2495,0
20240902,192800,1011678305,2495,2495,2495,2495,0
20240902,192700,1011678305,2495,2495,2495,2495,0
20240902,192600,1011678305,2495,2495,2495,2495,0
20240902,192500,1011678305,2495,2495,2495,2495,0
20240902,192400,1011678305,2495,2495,2495,2495,0
20240902,192300,1011678305,2495,2495,2495,2495,0
20240902,192200,1011678305,2495,2495,2495,2495,0
20240902,192100,1011678305,2495,2495,2495,2495,0
20240902,192000,1011678305,2495,2495,2495,2495,0
20240902,191900,1011678305,2495,2495,2495,2495,0
20240902,191800,1011678305,2495,2495,2495,2495,0
20240902,191700,1011678305,2495,2495,2495,2495,0
20240902,191600,1011678305,2495,2495,2495,2495,0
20240902,191500,1011678305,2495,2495,2495,2495,0
20240902,191400,1011678305,2495,2495,2495,2495,0
20240902,191300,1011678305,2495,2495,2495,2495,0
20240902,191200,1011678305,2495,2495,2495,2495,0
20240902,191100,1011678305,2495,2495,2495,2495,0
20240902,191000,1011678305,2495,2495,2495,2495,0
20240902,190900,1011678305,2495,2495,2495,2495,0
20240902,190800,1011678305,2495,2495,2495,2495,0
20240902,190700,1011678305,2495,2495,2495,2495,0
20240902,190600,1011678305,2495,2495,2495,2495,6282
20240902,190500,1011678305,2495,2495,2495,2495,0
20240902,190400,1011678305,2495,2495,2495,2495,0
20240902,190300,1011678305,2495,2495,2495,2495,0
20240902,190200,1011678305,2495,2495,2495,2495,0
20240902,190100,1011678305,2495,2495,2495,2495,0
20240902,190000,1011678305,2495,2495,2495,2495,0
20240902,185900,1011678305,2495,2495,2495,2495,0
20240902,185800,1011678305,2495,2495,2495,2495,0
20240902,185700,1011678305,2495,2495,2495,2495,0
20240902,185600,1011678305,2495,2495,2495,2495,0
20240902,185500,1011678305,2495,2495,2495,2495,0
20240902,185400,1011678305,2495,2495,2495,2495,0
20240902,185300,1011678305,2495,2495,2495,2495,0
20240902,185200,1011678305,2495,2495,2495,2495,0
20240902,185100,1011678305,2495,2495,2495,2495,0
20240902,185000,1011678305,2495,2495,2495,2495,0
20240902,184900,1011678305,2495,2495,2495,2495,0
20240902,184800,1011678305,2495,2495,2495,2495,0
20240902,184700,1011678305,2495,2495,2495,2495,0
20240902,184600,1011678305,2495,2495,2495,2495,0
20240902,184500,1011678305,2495,2495,2495,2495,0
20240902,184400,1011678305,2495,2495,2495,2495,0
20240902,184300,1011678305,2495,2495,2495,2495,0
20240902,184200,1011678305,2495,2495,2495,2495,0
20240902,184100,1011678305,2495,2495,2495,2495,0
20240902,184000,1011678305,2495,2495,2495,2495,0
20240902,183900,1011678305,2495,2495,2495,2495,0
20240902,183800,1011678305,2495,2495,2495,2495,0
20240902,183700,1011678305,2495,2495,2495,2495,0
20240902,183600,1011678305,2495,2495,2495,2495,6282
20240902,183500,1011678305,2495,2495,2495,2495,0
20240902,183400,1011678305,2495,2495,2495,2495,0
20240902,183300,1011678305,2495,2495,2495,2495,0
20240902,183200,1011678305,2495,2495,2495,2495,0
20240902,183100,1011678305,2495,2495,2495,2495,0
20240902,183000,1011678305,2495,2495,2495,2495,0
20240902,182900,1011678305,2495,2495,2495,2495,0
20240902,182800,1011678305,2495,2495,2495,2495,0
20240902,182700,1011678305,2495,2495,2495,2495,0
20240902,182600,1011678305,2495,2495,2495,2495,0
20240902,182500,1011678305,2495,2495,2495,2495,0
20240902,182400,1011678305,2495,2495,2495,2495,0
20240902,182300,1011678305,2495,2495,2495,2495,0
20240902,182200,1011678305,2495,2495,2495,2495,0
20240902,182100,1011678305,2495,2495,2495,2495,0
20240902,182000,1011678305,2495,2495,2495,2495,0
20240902,181900,1011678305,2495,2495,2495,2495,0
20240902,181800,1011678305,2495,2495,2495,2495,0
20240902,181700,1011678305,2495,2495,2495,2495,0
20240902,181600,1011678305,2495,2495,2495,2495,0
20240902,181500,1011678305,2495,2495,2495,2495,0
20240902,181400,1011678305,2495,2495,2495,2495,0
20240902,181300,1011678305,2495,2495,2495,2495,0
20240902,181200,1011678305,2495,2495,2495,2495,0
20240902,181100,1011678305,2495,2495,2495,2495,0
20240902,181000,1011678305,2495,2495,2495,2495,0
20240902,180900,1011678305,2495,2495,2495,2495,0
20240902,180800,1011678305,2495,2495,2495,2495,0
20240902,180700,1011678305,2495,2495,2495,2495,0
20240902,180600,1011678305,2495,2495,2495,2495,6282
20240902,180500,1011678305,2495,2495,2495,2495,0
20240902,180400,1011678305,2495,2495,2495,2495,0
20240902,180300,1011678305,2495,2495,2495,2495,0
20240902,180200,1011678305,2495,2495,2495,2495,0
20240902,180100,1011678305,2495,2495,2495,2495,0
20240902,180000,1011678305,2495,2495,2495,2495,0
20240902,175900,1011678305,2495,2495,2495,2495,0
20240902,175800,1011678305,2495,2495,2495,2495,0
20240902,175700,1011678305,2495,2495,2495,2495,0
20240902,175600,1011678305,2495,2495,2495,2495,0
20240902,175500,1011678305,2495,2495,2495,2495,0
20240902,175400,1011678305,2495,2495,2495,2495,0
20240902,175300,1011678305,2495,2495,2495,2495,0
20240902,175200,1011678305,2495,2495,2495,2495,0
20240902,175100,1011678305,2495,2495,2495,2495,0
20240902,175000,1011678305,2495,2495,2495,2495,0
20240902,174900,1011678305,2495,2495,2495,2495,0
20240902,174800,1011678305,2495,2495,2495,2495,0
20240902,174700,1011678305,2495,2495,2495,2495,0
20240902,174600,1011678305,2495,2495,2495,2495,0
20240902,174500,1011678305,2495,2495,2495,2495,0
20240902,174400,1011678305,2495,2495,2495,2495,0
20240902,174300,1011678305,2495,2495,2495,2495,0
20240902,174200,1011678305,2495,2495,2495,2495,0
20240902,174100,1011678305,2495,2495,2495,2495,0
20240902,174000,1011678305,2495,2495,2495,2495,0
20240902,173900,1011678305,2495,2495,2495,2495,0
20240902,173800,1011678305,2495,2495,2495,2495,0
20240902,173700,1011678305,2495,2495,2495,2495,0
20240902,173600,1011678305,2495,2495,2495,2495,6282
20240902,173500,1011678305,2495,2495,2495,2495,0
20240902,173400,1011678305,2495,2495,2495,2495,0
20240902,173300,1011678305,2495,2495,2495,2495,0
20240902,173200,1011678305,2495,2495,2495,2495,0
20240902,173100,1011678305,2495,2495,2495,2495,0
20240902,173000,1011678305,2495,2495,2495,2495,0
20240902,172900,1011678305,2495,2495,2495,2495,0
20240902,172800,1011678305,2495,2495,2495,2495,0
20240902,172700,1011678305,2495,2495,2495,2495,0
20240902,172600,1011678305,2495,2495,2495,2495,0
20240902,172500,1011678305,2495,2495,2495,2495,0
20240902,172400,1011678305,2495,2495,2495,2495,0
20240902,172300,1011678305,2495,2495,2495,2495,0
20240902,172200,1011678305,2495,2495,2495,2495,0
20240902,172100,1011678305,2495,2495,2495,2495,0
20240902,172000,1011678305,2495,2495,2495,2495,0
20240902,171900,1011678305,2495,2495,2495,2495,0
20240902,171800,1011678305,2495,2495,2495,2495,0
20240902,171700,1011678305,2495,2495,2495,2495,0
20240902,171600,1011678305,2495,2495,2495,2495,0
20240902,171500,1011678305,2495,2495,2495,2495,0
20240902,171400,1011678305,2495,2495,2495,2495,0
20240902,171300,1011678305,2495,2495,2495,2495,0
20240902,171200,1011678305,2495,2495,2495,2495,0
20240902,171100,1011678305,2495,2495,2495,2495,0
20240902,171000,1011678305,2495,2495,2495,2495,0
20240902,170900,1011678305,2495,2495,2495,2495,0
20240902,170800,1011678305,2495,2495,2495,2495,0
20240902,170700,1011678305,2495,2495,2495,2495,0
20240902,170600,1011678305,2495,2495,2495,2495,6282
20240902,170500,1011678305,2495,2495,2495,2495,0
20240902,170400,1011678305,2495,2495,2495,2495,0
20240902,170300,1011678305,2495,2495,2495,2495,0
20240902,170200,1011678305,2495,2495,2495,2495,0
20240902,170100,1011678305,2495,2495,2495,2495,0
20240902,170000,1011678305,2495,2495,2495,2495,0
20240902,165900,1011678305,2495,2495,2495,2495,0
20240902,165800,1011678305,2495,2495,2495,2495,0
20240902,165700,1011678305,2495,2495,2495,2495,0
20240902,165600,1011678305,2495,2495,2495,2495,0
20240902,165500,1011678305,2495,2495,2495,2495,0
20240902,165400,1011678305,2495,2495,2495,2495,0
20240902,165300,1011678305,2495,2495,2495,2495,0
20240902,165200,1011678305,2495,2495,2495,2495,0
20240902,165100,1011678305,2495,2495,2495,2495,0
20240902,165000,1011678305,2495,2495,2495,2495,0
20240902,164900,1011678305,2495,2495,2495,2495,0
20240902,164800,1011678305,2495,2495,2495,2495,0
20240902,164700,1011678305,2495,2495,2495,2495,0
20240902,164600,1011678305,2495,2495,2495,2495,0
20240902,164500,1011678305,2495,2495,2495,2495,0
20240902,164400,1011678305,2495,2495,2495,2495,0
20240902,164300,1011678305,2495,2495,2495,2495,0
20240902,164200,1011678305,2495,2495,2495,2495,0
20240902,164100,1011678305,2495,2495,2495,2495,0
20240902,164000,1011678305,2495,2495,2495,2495,0
20240902,163900,1011678305,2495,2495,2495,2495,0
20240902,163800,1011678305,2495,2495,2495,2495,0
20240902,163700,1011678305,2495,2495,2495,2495,0
20240902,163600,1011678305,2495,2495,2495,2495,6282
20240902,163500,1011678305,2495,2495,2495,2495,0
20240902,163400,1011678305,2495,2495,2495,2495,0
20240902,163300,1011678305,2495,2495,2495,2495,0
20240902,163200,1011678305,2495,2495,2495,2495,0
20240902,163100,1011678305,2495,2495,2495,2495,0
20240902,163000,1011678305,2495,2495,2495,2495,0
20240902,162900,1011678305,2495,2495,2495,2495,0
20240902,162800,1011678305,2495,2495,2495,2495,0
20240902,162700,1011678305,2495,2495,2495,2495,0
20240902,162600,1011678305,2495,2495,2495,2495,0
20240902,162500,1011678305,2495,2495,2495,2495,0
20240902,162400,1011678305,2495,2495,2495,2495,0
20240902,162300,1011678305,2495,2495,2495,2495,0
20240902,162200,1011678305,2495,2495,2495,2495,0
20240902,162100,1011678305,2495,2495,2495,2495,0
20240902,162000,1011678305,2495,2495,2495,2495,0
20240902,161900,1011678305,2495,2495,2495,2495,0
20240902,161800,1011678305,2495,2495,2495,2495,0
20240902,161700,1011678305,2495,2495,2495,2495,0
20240902,161600,1011678305,2495,2495,2495,2495,0
20240902,161500,1011678305,2495,2495,2495,2495,0
20240902,161400,1011678305,2495,2495,2495,2495,0
20240902,161300,1011678305,2495,2495,2495,2495,0
20240902,161200,1011678305,2495,2495,2495,2495,0
20240902,161100,1011678305,2495,2495,2495,2495,0
20240902,161000,1011678305,2495,2495,2495,2495,0
20240902,160900,1011678305,2495,2495,2495,2495,0
20240902,160800,1011678305,2495,2495,2495,2495,0
20240902,160700,1011678305,2495,2495,2495,2495,0
20240902,160600,1011678305,2495,2495,2495,2495,6282
20240902,160500,1011678305,2495,2495,2495,2495,0
20240902,160400,1011678305,2495,2495,2495,2495,0
20240902,160300,1011678305,2495,2495,2495,2495,0
20240902,160200,1011678305,2495,2495,2495,2495,0
20240902,160100,1011678305,2495,2495,2495,2495,0
20240902,160000,1011678305,2495,2495,2495,2495,0
20240902,155900,1011678305,2495,2495,2495,2495,0
20240902,155800,1011678305,2495,2495,2495,2495,0
20240902,155700,1011678305,2495,2495,2495,2495,0
20240902,155600,1011678305,2495,2495,2495,2495,0
20240902,155500,1011678305,2495,2495,2495,2495,0
20240902,155400,1011678305,2495,2495,2495,2495,0
20240902,155300,1011678305,2495,2495,2495,2495,0
20240902,155200,1011678305,2495,2495,2495,2495,0
20240902,155100,1011678305,2495,2495,2495,2495,0
20240902,155000,1011678305,2495,2495,2495,2495,0
20240902,154900,1011678305,2495,2495,2495,2495,0
20240902,154800,1011678305,2495,2495,2495,2495,0
20240902,154700,1011678305,2495,2495,2495,2495,0
20240902,154600,1011678305,2495,2495,2495,2495,0
20240902,154500,1011678305,2495,2495,2495,2495,0
20240902,154400,1011678305,2495,2495,2495,2495,0
20240902,154300,1011678305,2495,2495,2495,2495,0
20240902,154200,1011678305,2495,2495,2495,2495,0
20240902,154100,1011678305,2495,2495,2495,2495,0
20240902,154000,1011678305,2495,2495,2495,2495,0
20240902,153900,1011678305,2495,2495,2495,2495,0
20240902,153800,1011678305,2495,2495,2495,2495,0
20240902,153700,1011678305,2495,2495,2495,2495,0
20240902,153600,1011678305,2495,2495,2495,2495,6282
20240902,153500,1011678305,2495,2495,2495,2495,0
20240902,153400,1011678305,2495,2495,2495,2495,0
20240902,153300,1011678305,2495,2495,2495,2495,0
20240902,153200,1011678305,2495,2495,2495,2495,0
20240902,153100,1011678305,2495,2495,2495,2495,0
20240902,153000,1011678305,2495,2495,2495,2495,6282
20240902,152900,996004715,2495,2495,2495,2495,0
20240902,152800,996004715,2495,2495,2495,2495,0
20240902,152700,996004715,2495,2495,2495,2495,0
20240902,152600,996004715,2495,2495,2495,2495,0
20240902,152500,996004715,2495,2495,2495,2495,0
20240902,152400,996004715,2495,2495,2495,2495,0
20240902,152300,996004715,2495,2495,2495,2495,0
20240902,152200,996004715,2495,2495,2495,2495,0
20240902,152100,996004715,2495,2495,2495,2495,0
20240902,152000,996004715,2495,2495,2495,2495,0
20240902,151900,996004715,2495,2500,2505,2495,2298
20240902,151800,990259160,2500,2510,2510,2495,3171
20240902,151700,982338765,2495,2495,2510,2495,5687
20240902,151600,968136120,2500,2510,2510,2500,8299
20240902,151500,947363880,2515,2520,2520,2505,2906
20240902,151400,940066760,2520,2515,2520,2510,1004
20240902,151300,937545310,2520,2515,2520,2515,247
20240902,151200,936924065,2525,2525,2525,2515,263
20240902,151100,936261150,2515,2510,2515,2505,5332
20240902,151000,922871970,2520,2515,2520,2510,1602
20240902,150900,918848390,2515,2535,2535,2515,4294
20240902,150800,908005725,2525,2530,2530,2525,22
20240902,150700,907950125,2535,2535,2535,2535,301
20240902,150600,907187090,2540,2540,2540,2540,1098
20240902,150500,904398170,2540,2545,2545,2540,256
20240902,150400,903747430,2545,2550,2550,2545,638
20240902,150300,902123630,2550,2550,2550,2550,46
20240902,150200,902006330,2545,2545,2545,2545,761
20240902,150100,900069585,2545,2545,2545,2540,751
20240902,150000,898159315,2545,2545,2545,2540,3467
20240902,145900,889336800,2545,2545,2545,2545,100
20240902,145800,889082300,2545,2545,2545,2545,46
20240902,145700,888965230,2550,2550,2550,2535,133
20240902,145600,888627390,2545,2565,2565,2545,4205
20240902,145500,877901005,2560,2560,2565,2560,1656
20240902,145400,873661595,2560,2550,2560,2550,971
20240902,145300,871181415,2550,2555,2555,2550,723
20240902,145200,869336845,2560,2550,2560,2550,1768
20240902,145100,864828325,2555,2555,2555,2550,130
20240902,145000,864496180,2550,2555,2555,2550,469
20240902,144900,863298460,2555,2555,2560,2555,1439
20240902,144800,859621555,2555,2565,2565,2555,1927
20240902,144700,854680935,2565,2545,2565,2545,2475
20240902,144600,848355535,2545,2540,2550,2540,211
20240902,144500,847819245,2540,2535,2540,2535,207
20240902,144400,847294490,2530,2535,2535,2530,3827
20240902,144300,837612175,2535,2540,2540,2535,1471
20240902,144200,833883140,2540,2540,2550,2540,5163
20240902,144100,820768820,2530,2530,2545,2530,1027
20240902,144000,818170310,2545,2530,2545,2530,2815
20240902,143900,811044440,2530,2555,2555,2510,5514
20240902,143800,797088515,2555,2555,2555,2555,1503
20240902,143700,793248350,2560,2560,2560,2560,144
20240902,143600,792879710,2560,2560,2560,2555,1534
20240902,143500,788953665,2560,2555,2560,2540,10494
20240902,143400,762188745,2555,2520,2560,2520,4564
20240902,143300,750605450,2535,2520,2535,2520,1336
20240902,143200,747225175,2525,2515,2525,2515,2711
20240902,143100,740399940,2520,2525,2525,2515,1346
20240902,143000,737007985,2520,2490,2520,2490,13927
20240902,142900,702160490,2495,2455,2495,2455,6696
20240902,142800,685606160,2450,2445,2450,2445,2912
20240902,142700,678475040,2445,2440,2445,2440,85
20240902,142600,678267635,2450,2450,2450,2450,0
20240902,142500,678267635,2450,2445,2450,2445,520
20240902,142400,676996225,2450,2445,2450,2445,153
20240902,142300,676622135,2450,2450,2450,2450,2851
20240902,142200,669637185,2445,2445,2445,2445,42
20240902,142100,669534495,2445,2445,2445,2445,8
20240902,142000,669514935,2445,2445,2445,2440,890
20240902,141900,667339575,2445,2435,2445,2435,2
20240902,141800,667334695,2445,2430,2445,2430,2
20240902,141700,667329820,2445,2440,2445,2430,1262
20240902,141600,664254870,2450,2445,2450,2445,43
20240902,141500,664149700,2445,2445,2445,2445,689
20240902,141400,662465095,2455,2455,2455,2455,0
20240902,141300,662465095,2455,2450,2455,2450,3
20240902,141200,662457740,2455,2445,2455,2435,168
20240902,141100,662048025,2455,2440,2455,2440,1554
20240902,141000,658243610,2440,2440,2440,2440,21
20240902,140900,658192370,2440,2440,2445,2440,41
20240902,140800,658092325,2445,2445,2445,2445,0
20240902,140700,658092325,2445,2440,2445,2430,1552
20240902,140600,654320630,2435,2440,2440,2435,1360
20240902,140500,651008465,2445,2445,2445,2445,201
20240902,140400,650517020,2445,2445,2445,2445,0
20240902,140300,650517020,2445,2445,2445,2445,1
20240902,140200,650514575,2440,2440,2440,2440,0
20240902,140100,650514575,2440,2440,2440,2440,0
20240902,140000,650514575,2440,2435,2440,2435,2004
20240902,135900,645624860,2440,2440,2440,2440,920
20240902,135800,643380060,2440,2440,2440,2435,260
20240902,135700,642745745,2445,2445,2445,2445,0
20240902,135600,642745745,2445,2445,2445,2445,0
20240902,135500,642745745,2445,2445,2445,2445,0
20240902,135400,642745745,2445,2445,2445,2445,0
20240902,135300,642745745,2445,2445,2445,2445,0
20240902,135200,642745745,2445,2445,2445,2445,0
20240902,135100,642745745,2445,2445,2445,2445,59
20240902,135000,642601490,2445,2440,2445,2440,153
20240902,134900,642228165,2440,2445,2445,2440,4
20240902,134800,642218390,2445,2445,2445,2445,0
20240902,134700,642218390,2445,2445,2445,2445,0
20240902,134600,642218390,2445,2440,2445,2430,3401
20240902,134500,633952925,2445,2445,2445,2445,1
20240902,134400,633950480,2445,2430,2445,2430,1504
20240902,134300,630295745,2435,2440,2450,2435,1176
20240902,134200,627431805,2450,2450,2450,2450,0
20240902,134100,627431805,2450,2450,2450,2450,1
20240902,134000,627429355,2455,2455,2455,2455,0
20240902,133900,627429355,2455,2435,2455,2435,2575
20240902,133800,621159210,2440,2445,2445,2440,93
20240902,133700,620931965,2455,2455,2455,2455,176
20240902,133600,620499885,2460,2455,2460,2455,200
20240902,133500,620008880,2455,2450,2455,2450,6
20240902,133400,619994175,2450,2450,2450,2450,95
20240902,133300,619761425,2450,2450,2450,2450,0
20240902,133200,619761425,2450,2450,2450,2450,0
20240902,133100,619761425,2450,2450,2450,2450,0
20240902,133000,619761425,2450,2450,2450,2450,1
20240902,132900,619758975,2450,2450,2450,2450,100
20240902,132800,619513975,2455,2455,2455,2455,0
20240902,132700,619513975,2455,2445,2455,2445,2
20240902,132600,619509075,2445,2435,2445,2435,1096
20240902,132500,616832525,2445,2445,2445,2445,1000
20240902,132400,614387525,2445,2445,2445,2445,0
20240902,132300,614387525,2445,2440,2445,2435,374
20240902,132200,613476195,2440,2440,2440,2440,510
20240902,132100,612231795,2440,2440,2440,2440,65
20240902,132000,612073195,2435,2440,2440,2435,580
20240902,131900,610658000,2435,2435,2435,2435,1
20240902,131800,610655565,2435,2440,2440,2435,421
20240902,131700,609628655,2440,2440,2440,2440,0
20240902,131600,609628655,2440,2440,2440,2440,409
20240902,131500,608630695,2440,2440,2440,2440,0
20240902,131400,608630695,2440,2440,2440,2440,0
20240902,131300,608630695,2440,2440,2440,2440,229
20240902,131200,608071935,2440,2445,2445,2440,127
20240902,131100,607762045,2445,2445,2445,2445,18
20240902,131000,607718035,2440,2440,2440,2440,0
20240902,130900,607718035,2440,2440,2440,2440,657
20240902,130800,606114955,2440,2440,2440,2440,299
20240902,130700,605385395,2445,2445,2445,2445,1071
20240902,130600,602766800,2445,2450,2450,2445,101
20240902,130500,602519355,2450,2450,2450,2450,0
20240902,130400,602519355,2450,2460,2460,2450,3722
20240902,130300,593391870,2460,2460,2460,2460,902
20240902,130200,591172950,2465,2465,2465,2465,19
20240902,130100,591126115,2465,2465,2465,2465,0
20240902,130000,591126115,2465,2465,2465,2465,0
20240902,125900,591126115,2465,2455,2465,2455,370
20240902,125800,590216765,2455,2455,2455,2455,100
20240902,125700,589971265,2455,2455,2455,2455,20
20240902,125600,589922165,2450,2450,2450,2450,618
20240902,125500,588408065,2455,2455,2455,2455,1
20240902,125400,588405610,2455,2455,2455,2455,765
20240902,125300,586527535,2470,2470,2470,2470,0
20240902,125200,586527535,2470,2455,2470,2455,2481
20240902,125100,580436665,2455,2455,2455,2455,1
20240902,125000,580434210,2470,2470,2470,2470,0
20240902,124900,580434210,2470,2470,2470,2470,3
20240902,124800,580426800,2470,2470,2470,2470,1
20240902,124700,580424330,2455,2455,2455,2455,900
20240902,124600,578214830,2470,2470,2470,2470,0
20240902,124500,578214830,2470,2470,2470,2470,2
20240902,124400,578209890,2470,2470,2470,2470,0
20240902,124300,578209890,2470,2465,2470,2460,208
20240902,124200,577697610,2465,2465,2465,2465,1
20240902,124100,577695145,2465,2465,2465,2465,20
20240902,124000,577645845,2465,2465,2465,2465,0
20240902,123900,577645845,2465,2465,2465,2465,120
20240902,123800,577350045,2470,2470,2470,2470,0
20240902,123700,577350045,2470,2470,2470,2470,0
20240902,123600,577350045,2470,2470,2470,2470,21
20240902,123500,577298175,2465,2465,2465,2465,0
20240902,123400,577298175,2465,2465,2465,2465,0
20240902,123300,577298175,2465,2465,2465,2465,0
20240902,123200,577298175,2465,2465,2465,2465,236
20240902,123100,576716435,2475,2475,2475,2475,0
20240902,123000,576716435,2475,2475,2475,2475,0
20240902,122900,576716435,2475,2475,2475,2475,1
20240902,122800,576713960,2470,2465,2470,2460,968
20240902,122700,574332115,2470,2470,2470,2470,0
20240902,122600,574332115,2470,2470,2470,2470,100
20240902,122500,574085115,2475,2460,2475,2460,190
20240902,122400,573615165,2475,2460,2475,2460,126
20240902,122300,573303345,2475,2475,2475,2475,1
20240902,122200,573300870,2460,2460,2460,2460,17
20240902,122100,573259050,2460,2460,2460,2460,0
20240902,122000,573259050,2460,2470,2475,2460,450
20240902,121900,572146145,2460,2470,2470,2460,686
20240902,121800,570458085,2470,2460,2470,2460,125
20240902,121700,570150575,2460,2460,2460,2460,0
20240902,121600,570150575,2460,2465,2465,2460,1048
20240902,121500,567571510,2465,2470,2470,2465,24
20240902,121400,567512250,2470,2470,2470,2470,2
20240902,121300,567507310,2470,2470,2470,2470,0
20240902,121200,567507310,2470,2470,2470,2470,1
20240902,121100,567504840,2465,2465,2465,2465,765
20240902,121000,565619115,2470,2470,2470,2470,10
20240902,120900,565594415,2465,2465,2465,2465,25
20240902,120800,565532790,2465,2465,2465,2465,4
20240902,120700,565522930,2465,2465,2465,2460,1034
20240902,120600,562974125,2455,2455,2455,2455,0
20240902,120500,562974125,2455,2455,2455,2455,151
20240902,120400,562603420,2455,2455,2455,2455,0
20240902,120300,562603420,2455,2455,2455,2455,575
20240902,120200,561191795,2455,2455,2455,2455,8
20240902,120100,561172155,2455,2460,2460,2455,12
20240902,120000,561142660,2460,2460,2460,2460,11
20240902,115900,561115600,2460,2460,2460,2460,0
20240902,115800,561115600,2460,2460,2460,2460,280
20240902,115700,560426800,2465,2465,2465,2465,0
20240902,115600,560426800,2465,2465,2465,2465,0
20240902,115500,560426800,2465,2460,2465,2460,16
20240902,115400,560387430,2465,2465,2465,2465,10
20240902,115300,560362780,2465,2460,2465,2455,266
20240902,115200,559709365,2460,2460,2460,2460,500
20240902,115100,558479365,2455,2455,2455,2455,0
20240902,115000,558479365,2455,2455,2455,2455,17
20240902,114900,558437630,2455,2455,2455,2455,243
20240902,114800,557841065,2460,2460,2460,2460,0
20240902,114700,557841065,2460,2460,2460,2460,894
20240902,114600,555641825,2465,2465,2465,2465,10
20240902,114500,555617175,2465,2465,2465,2465,8
20240902,114400,555597455,2470,2470,2470,2470,0
20240902,114300,555597455,2470,2470,2470,2470,0
20240902,114200,555597455,2470,2465,2470,2465,303
20240902,114100,554850545,2460,2460,2460,2460,75
20240902,114000,554666045,2460,2460,2460,2460,2
20240902,113900,554661125,2450,2450,2450,2450,1
20240902,113800,554658675,2440,2440,2440,2440,150
20240902,113700,554292675,2440,2440,2440,2440,115
20240902,113600,554012075,2430,2435,2435,2430,701
20240902,113500,552307145,2430,2430,2430,2430,3306
20240902,113400,544273565,2430,2435,2435,2430,5281
20240902,113300,531415250,2435,2435,2435,2435,8
20240902,113200,531395770,2440,2445,2445,2440,3640
20240902,113100,522508860,2450,2455,2455,2450,17502
20240902,113000,479628370,2455,2455,2455,2455,216
20240902,112900,479098090,2455,2460,2460,2450,13745
20240902,112800,445385895,2465,2465,2465,2465,1
20240902,112700,445383430,2465,2465,2465,2465,0
20240902,112600,445383430,2465,2465,2465,2465,39
20240902,112500,445287295,2465,2465,2465,2465,1
20240902,112400,445284830,2475,2475,2475,2475,1
20240902,112300,445282355,2475,2465,2475,2465,482
20240902,112200,444094115,2465,2465,2465,2465,0
20240902,112100,444094115,2465,2465,2465,2465,2
20240902,112000,444089185,2465,2465,2465,2465,0
20240902,111900,444089185,2465,2475,2475,2455,1980
20240902,111800,439219015,2460,2460,2460,2460,685
20240902,111700,437533915,2460,2460,2460,2460,0
20240902,111600,437533915,2460,2460,2460,2460,0
20240902,111500,437533915,2460,2460,2460,2460,450
20240902,111400,436426915,2460,2460,2460,2460,853
20240902,111300,434328535,2460,2460,2460,2460,0
20240902,111200,434328535,2460,2460,2460,2460,1901
20240902,111100,429652075,2475,2475,2475,2475,80
20240902,111000,429454075,2475,2475,2475,2475,0
20240902,110900,429454075,2475,2475,2475,2475,100
20240902,110800,429206575,2460,2460,2460,2460,0
20240902,110700,429206575,2460,2460,2460,2460,0
20240902,110600,429206575,2460,2460,2460,2460,15
20240902,110500,429169675,2475,2475,2475,2475,80
20240902,110400,428971675,2480,2480,2480,2480,0
20240902,110300,428971675,2480,2460,2480,2460,1118
20240902,110200,426220670,2465,2465,2465,2465,893
20240902,110100,424019425,2465,2465,2470,2465,239
20240902,110000,423430115,2470,2470,2470,2470,180
20240902,105900,422985515,2470,2465,2470,2465,254
20240902,105800,422359335,2480,2480,2480,2480,0
20240902,105700,422359335,2480,2480,2480,2480,2
20240902,105600,422354375,2480,2480,2480,2480,120
20240902,105500,422056775,2480,2480,2480,2480,50
20240902,105400,421932775,2470,2470,2470,2470,0
20240902,105300,421932775,2470,2470,2470,2470,60
20240902,105200,421784575,2465,2480,2480,2465,160
20240902,105100,421389630,2480,2480,2480,2480,214
20240902,105000,420858910,2480,2480,2480,2480,4
20240902,104900,420848990,2465,2465,2465,2465,64
20240902,104800,420691230,2470,2470,2470,2470,39
20240902,104700,420594900,2470,2470,2470,2470,0
20240902,104600,420594900,2470,2470,2470,2470,318
20240902,104500,419809440,2470,2470,2485,2470,329
20240902,104400,418996525,2480,2480,2480,2480,0
20240902,104300,418996525,2480,2480,2480,2470,1577
20240902,104200,415099805,2495,2480,2495,2480,397
20240902,104100,414110760,2480,2480,2480,2480,403
20240902,104000,413111320,2480,2480,2480,2480,326
20240902,103900,412302840,2480,2480,2480,2480,3227
20240902,103800,404299880,2480,2480,2480,2480,0
20240902,103700,404299880,2480,2480,2480,2475,227
20240902,103600,403737050,2480,2480,2480,2480,140
20240902,103500,403389850,2480,2480,2480,2480,35
20240902,103400,403303050,2460,2460,2460,2460,243
20240902,103300,402705270,2465,2465,2465,2465,421
20240902,103200,401667505,2470,2460,2475,2460,690
20240902,103100,399968550,2460,2465,2465,2460,965
20240902,103000,397593285,2460,2460,2475,2460,995
20240902,102900,395145570,2475,2465,2475,2465,97
20240902,102800,394905715,2480,2480,2480,2480,2
20240902,102700,394900755,2480,2465,2480,2460,4127
20240902,102600,384738225,2470,2470,2470,2470,404
20240902,102500,383740345,2470,2475,2475,2470,1105
20240902,102400,381007985,2475,2480,2495,2475,1174
20240902,102300,378094755,2495,2495,2495,2495,89
20240902,102200,377872700,2495,2485,2495,2475,2611
20240902,102100,371404545,2485,2485,2485,2485,1
20240902,102000,371402060,2485,2485,2485,2485,123
20240902,101900,371096405,2475,2480,2480,2475,316
20240902,101800,370313035,2495,2495,2495,2495,1
20240902,101700,370310540,2480,2480,2480,2480,1497
20240902,101600,366597980,2480,2480,2480,2480,95
20240902,101500,366362380,2480,2480,2480,2480,0
20240902,101400,366362380,2480,2480,2480,2480,44
20240902,101300,366253260,2480,2500,2500,2480,660
20240902,101200,364611910,2495,2495,2500,2495,90
20240902,101100,364387255,2495,2495,2495,2495,170
20240902,101000,363963105,2475,2475,2475,2475,64
20240902,100900,363804705,2475,2500,2500,2475,2626
20240902,100800,357267975,2500,2500,2500,2500,0
20240902,100700,357267975,2500,2500,2500,2500,0
20240902,100600,357267975,2500,2510,2510,2500,3438
20240902,100500,348652220,2510,2500,2510,2500,582
20240902,100400,347197210,2500,2510,2510,2500,1473
20240902,100300,343509170,2520,2520,2520,2520,0
20240902,100200,343509170,2520,2535,2535,2520,1067
20240902,100100,340819385,2535,2535,2535,2530,628
20240902,100000,339230230,2535,2535,2540,2535,2081
20240902,095900,333953590,2535,2530,2535,2530,1783
20240902,095800,329436785,2530,2510,2530,2510,6006
20240902,095700,314305710,2510,2505,2510,2500,1153
20240902,095600,311413730,2505,2490,2505,2490,1752
20240902,095500,307045380,2475,2480,2480,2475,1393
20240902,095400,303590760,2480,2480,2480,2480,666
20240902,095300,301939080,2480,2490,2490,2480,661
20240902,095200,300295200,2490,2490,2490,2490,659
20240902,095100,298654290,2490,2490,2490,2490,163
20240902,095000,298248420,2480,2480,2490,2480,388
20240902,094900,297284560,2480,2490,2490,2480,1876
20240902,094800,292630650,2490,2490,2490,2490,161
20240902,094700,292229760,2490,2480,2490,2480,962
20240902,094600,289842380,2475,2490,2495,2475,1162
20240902,094500,286963360,2490,2485,2490,2485,3
20240902,094400,286955895,2475,2480,2480,2475,700
20240902,094300,285223145,2480,2480,2480,2480,1393
20240902,094200,281768505,2480,2480,2480,2480,3275
20240902,094100,273646505,2495,2495,2495,2495,26
20240902,094000,273581635,2495,2495,2495,2495,1023
20240902,093900,271029250,2495,2495,2495,2495,133
20240902,093800,270697415,2495,2495,2495,2495,1112
20240902,093700,267922975,2495,2495,2495,2495,174
20240902,093600,267488845,2495,2495,2495,2495,162
20240902,093500,267084655,2485,2490,2490,2485,3269
20240902,093400,258946575,2490,2490,2490,2490,616
20240902,093300,257412735,2495,2490,2495,2490,1059
20240902,093200,254774820,2490,2490,2495,2490,292
20240902,093100,254047735,2495,2490,2495,2490,566
20240902,093000,252636630,2495,2495,2495,2495,1167
20240902,092900,249724965,2510,2505,2510,2490,1678
20240902,092800,245517095,2505,2485,2510,2485,703
20240902,092700,243758575,2490,2495,2505,2490,1100
20240902,092600,241018695,2500,2480,2500,2480,115
20240902,092500,240733475,2480,2480,2500,2480,783
20240902,092400,238788310,2480,2485,2485,2465,228
20240902,092300,238223735,2465,2465,2465,2465,900
20240902,092200,236005235,2465,2480,2485,2465,3675
20240902,092100,226933420,2470,2480,2480,2470,190
20240902,092000,226463220,2470,2485,2485,2470,11
20240902,091900,226436035,2495,2485,2495,2480,3867
20240902,091800,216816710,2480,2485,2490,2480,800
20240902,091700,214831605,2480,2480,2480,2480,204
20240902,091600,214325685,2465,2465,2465,2465,11
20240902,091500,214298570,2465,2490,2490,2465,692
20240902,091400,212585515,2460,2460,2470,2455,5334
20240902,091300,199461620,2460,2455,2460,2455,100
20240902,091200,199215650,2450,2445,2455,2430,4431
20240902,091100,188397295,2445,2470,2470,2445,6432
20240902,091000,172604560,2460,2470,2475,2460,2556
20240902,090900,166288415,2470,2470,2470,2470,2869
20240902,090800,159201985,2480,2520,2520,2480,15269
20240902,090700,121087355,2505,2530,2530,2505,7673
20240902,090600,101780065,2530,2520,2535,2520,438
20240902,090500,100673465,2525,2510,2525,2505,1411
20240902,090400,97126115,2510,2510,2520,2505,1435
20240902,090300,93522400,2500,2485,2500,2485,7408
20240902,090200,75021500,2485,2500,2505,2485,5365
20240902,090100,61630135,2505,2470,2510,2470,9861
20240902,090000,37084815,2470,2455,2500,2455,14829
Reference in New Issue Copy Permalink