ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/232140/min/candle-20240909.csv

705 lines
38 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
20240909,204200,17339273640,11890,11890,11890,11890,14604
20240909,204100,17339273640,11890,11890,11890,11890,0
20240909,204000,17339273640,11890,11890,11890,11890,0
20240909,203900,17339273640,11890,11890,11890,11890,0
20240909,203800,17339273640,11890,11890,11890,11890,0
20240909,203700,17339273640,11890,11890,11890,11890,0
20240909,203600,17339273640,11890,11890,11890,11890,0
20240909,203500,17339273640,11890,11890,11890,11890,0
20240909,203400,17339273640,11890,11890,11890,11890,0
20240909,203300,17339273640,11890,11890,11890,11890,0
20240909,203200,17339273640,11890,11890,11890,11890,0
20240909,203100,17339273640,11890,11890,11890,11890,0
20240909,203000,17339273640,11890,11890,11890,11890,0
20240909,202900,17339273640,11890,11890,11890,11890,0
20240909,202800,17339273640,11890,11890,11890,11890,0
20240909,202700,17339273640,11890,11890,11890,11890,0
20240909,202600,17339273640,11890,11890,11890,11890,0
20240909,202500,17339273640,11890,11890,11890,11890,0
20240909,202400,17339273640,11890,11890,11890,11890,0
20240909,202300,17339273640,11890,11890,11890,11890,0
20240909,202200,17339273640,11890,11890,11890,11890,0
20240909,202100,17339273640,11890,11890,11890,11890,0
20240909,202000,17339273640,11890,11890,11890,11890,0
20240909,201900,17339273640,11890,11890,11890,11890,0
20240909,201800,17339273640,11890,11890,11890,11890,0
20240909,201700,17339273640,11890,11890,11890,11890,0
20240909,201600,17339273640,11890,11890,11890,11890,0
20240909,201500,17339273640,11890,11890,11890,11890,0
20240909,201400,17339273640,11890,11890,11890,11890,0
20240909,201300,17339273640,11890,11890,11890,11890,0
20240909,201200,17339273640,11890,11890,11890,11890,14604
20240909,201100,17339273640,11890,11890,11890,11890,0
20240909,201000,17339273640,11890,11890,11890,11890,0
20240909,200900,17339273640,11890,11890,11890,11890,0
20240909,200800,17339273640,11890,11890,11890,11890,0
20240909,200700,17339273640,11890,11890,11890,11890,0
20240909,200600,17339273640,11890,11890,11890,11890,0
20240909,200500,17339273640,11890,11890,11890,11890,0
20240909,200400,17339273640,11890,11890,11890,11890,0
20240909,200300,17339273640,11890,11890,11890,11890,0
20240909,200200,17339273640,11890,11890,11890,11890,0
20240909,200100,17339273640,11890,11890,11890,11890,0
20240909,200000,17339273640,11890,11890,11890,11890,0
20240909,195900,17339273640,11890,11890,11890,11890,0
20240909,195800,17339273640,11890,11890,11890,11890,0
20240909,195700,17339273640,11890,11890,11890,11890,0
20240909,195600,17339273640,11890,11890,11890,11890,0
20240909,195500,17339273640,11890,11890,11890,11890,0
20240909,195400,17339273640,11890,11890,11890,11890,0
20240909,195300,17339273640,11890,11890,11890,11890,0
20240909,195200,17339273640,11890,11890,11890,11890,0
20240909,195100,17339273640,11890,11890,11890,11890,0
20240909,195000,17339273640,11890,11890,11890,11890,0
20240909,194900,17339273640,11890,11890,11890,11890,0
20240909,194800,17339273640,11890,11890,11890,11890,0
20240909,194700,17339273640,11890,11890,11890,11890,0
20240909,194600,17339273640,11890,11890,11890,11890,0
20240909,194500,17339273640,11890,11890,11890,11890,0
20240909,194400,17339273640,11890,11890,11890,11890,0
20240909,194300,17339273640,11890,11890,11890,11890,0
20240909,194200,17339273640,11890,11890,11890,11890,14604
20240909,194100,17339273640,11890,11890,11890,11890,0
20240909,194000,17339273640,11890,11890,11890,11890,0
20240909,193900,17339273640,11890,11890,11890,11890,0
20240909,193800,17339273640,11890,11890,11890,11890,0
20240909,193700,17339273640,11890,11890,11890,11890,0
20240909,193600,17339273640,11890,11890,11890,11890,0
20240909,193500,17339273640,11890,11890,11890,11890,0
20240909,193400,17339273640,11890,11890,11890,11890,0
20240909,193300,17339273640,11890,11890,11890,11890,0
20240909,193200,17339273640,11890,11890,11890,11890,0
20240909,193100,17339273640,11890,11890,11890,11890,0
20240909,193000,17339273640,11890,11890,11890,11890,0
20240909,192900,17339273640,11890,11890,11890,11890,0
20240909,192800,17339273640,11890,11890,11890,11890,0
20240909,192700,17339273640,11890,11890,11890,11890,0
20240909,192600,17339273640,11890,11890,11890,11890,0
20240909,192500,17339273640,11890,11890,11890,11890,0
20240909,192400,17339273640,11890,11890,11890,11890,0
20240909,192300,17339273640,11890,11890,11890,11890,0
20240909,192200,17339273640,11890,11890,11890,11890,0
20240909,192100,17339273640,11890,11890,11890,11890,0
20240909,192000,17339273640,11890,11890,11890,11890,0
20240909,191900,17339273640,11890,11890,11890,11890,0
20240909,191800,17339273640,11890,11890,11890,11890,0
20240909,191700,17339273640,11890,11890,11890,11890,0
20240909,191600,17339273640,11890,11890,11890,11890,0
20240909,191500,17339273640,11890,11890,11890,11890,0
20240909,191400,17339273640,11890,11890,11890,11890,0
20240909,191300,17339273640,11890,11890,11890,11890,0
20240909,191200,17339273640,11890,11890,11890,11890,14604
20240909,191100,17339273640,11890,11890,11890,11890,0
20240909,191000,17339273640,11890,11890,11890,11890,0
20240909,190900,17339273640,11890,11890,11890,11890,0
20240909,190800,17339273640,11890,11890,11890,11890,0
20240909,190700,17339273640,11890,11890,11890,11890,0
20240909,190600,17339273640,11890,11890,11890,11890,0
20240909,190500,17339273640,11890,11890,11890,11890,0
20240909,190400,17339273640,11890,11890,11890,11890,0
20240909,190300,17339273640,11890,11890,11890,11890,0
20240909,190200,17339273640,11890,11890,11890,11890,0
20240909,190100,17339273640,11890,11890,11890,11890,0
20240909,190000,17339273640,11890,11890,11890,11890,0
20240909,185900,17339273640,11890,11890,11890,11890,0
20240909,185800,17339273640,11890,11890,11890,11890,0
20240909,185700,17339273640,11890,11890,11890,11890,0
20240909,185600,17339273640,11890,11890,11890,11890,0
20240909,185500,17339273640,11890,11890,11890,11890,0
20240909,185400,17339273640,11890,11890,11890,11890,0
20240909,185300,17339273640,11890,11890,11890,11890,0
20240909,185200,17339273640,11890,11890,11890,11890,0
20240909,185100,17339273640,11890,11890,11890,11890,0
20240909,185000,17339273640,11890,11890,11890,11890,0
20240909,184900,17339273640,11890,11890,11890,11890,0
20240909,184800,17339273640,11890,11890,11890,11890,0
20240909,184700,17339273640,11890,11890,11890,11890,0
20240909,184600,17339273640,11890,11890,11890,11890,0
20240909,184500,17339273640,11890,11890,11890,11890,0
20240909,184400,17339273640,11890,11890,11890,11890,0
20240909,184300,17339273640,11890,11890,11890,11890,0
20240909,184200,17339273640,11890,11890,11890,11890,14604
20240909,184100,17339273640,11890,11890,11890,11890,0
20240909,184000,17339273640,11890,11890,11890,11890,0
20240909,183900,17339273640,11890,11890,11890,11890,0
20240909,183800,17339273640,11890,11890,11890,11890,0
20240909,183700,17339273640,11890,11890,11890,11890,0
20240909,183600,17339273640,11890,11890,11890,11890,0
20240909,183500,17339273640,11890,11890,11890,11890,0
20240909,183400,17339273640,11890,11890,11890,11890,0
20240909,183300,17339273640,11890,11890,11890,11890,0
20240909,183200,17339273640,11890,11890,11890,11890,0
20240909,183100,17339273640,11890,11890,11890,11890,0
20240909,183000,17339273640,11890,11890,11890,11890,0
20240909,182900,17339273640,11890,11890,11890,11890,0
20240909,182800,17339273640,11890,11890,11890,11890,0
20240909,182700,17339273640,11890,11890,11890,11890,0
20240909,182600,17339273640,11890,11890,11890,11890,0
20240909,182500,17339273640,11890,11890,11890,11890,0
20240909,182400,17339273640,11890,11890,11890,11890,0
20240909,182300,17339273640,11890,11890,11890,11890,0
20240909,182200,17339273640,11890,11890,11890,11890,0
20240909,182100,17339273640,11890,11890,11890,11890,0
20240909,182000,17339273640,11890,11890,11890,11890,0
20240909,181900,17339273640,11890,11890,11890,11890,0
20240909,181800,17339273640,11890,11890,11890,11890,0
20240909,181700,17339273640,11890,11890,11890,11890,0
20240909,181600,17339273640,11890,11890,11890,11890,0
20240909,181500,17339273640,11890,11890,11890,11890,0
20240909,181400,17339273640,11890,11890,11890,11890,0
20240909,181300,17339273640,11890,11890,11890,11890,0
20240909,181200,17339273640,11890,11890,11890,11890,14604
20240909,181100,17339273640,11890,11890,11890,11890,0
20240909,181000,17339273640,11890,11890,11890,11890,0
20240909,180900,17339273640,11890,11890,11890,11890,0
20240909,180800,17339273640,11890,11890,11890,11890,0
20240909,180700,17339273640,11890,11890,11890,11890,0
20240909,180600,17339273640,11890,11890,11890,11890,0
20240909,180500,17339273640,11890,11890,11890,11890,0
20240909,180400,17339273640,11890,11890,11890,11890,0
20240909,180300,17339273640,11890,11890,11890,11890,0
20240909,180200,17339273640,11890,11890,11890,11890,0
20240909,180100,17339273640,11890,11890,11890,11890,0
20240909,180000,17339273640,11890,11890,11890,11890,0
20240909,175900,17339273640,11890,11890,11890,11890,0
20240909,175800,17339273640,11890,11890,11890,11890,0
20240909,175700,17339273640,11890,11890,11890,11890,0
20240909,175600,17339273640,11890,11890,11890,11890,0
20240909,175500,17339273640,11890,11890,11890,11890,0
20240909,175400,17339273640,11890,11890,11890,11890,0
20240909,175300,17339273640,11890,11890,11890,11890,0
20240909,175200,17339273640,11890,11890,11890,11890,0
20240909,175100,17339273640,11890,11890,11890,11890,0
20240909,175000,17339273640,11890,11890,11890,11890,0
20240909,174900,17339273640,11890,11890,11890,11890,0
20240909,174800,17339273640,11890,11890,11890,11890,0
20240909,174700,17339273640,11890,11890,11890,11890,0
20240909,174600,17339273640,11890,11890,11890,11890,0
20240909,174500,17339273640,11890,11890,11890,11890,0
20240909,174400,17339273640,11890,11890,11890,11890,0
20240909,174300,17339273640,11890,11890,11890,11890,0
20240909,174200,17339273640,11890,11890,11890,11890,14604
20240909,174100,17339273640,11890,11890,11890,11890,0
20240909,174000,17339273640,11890,11890,11890,11890,0
20240909,173900,17339273640,11890,11890,11890,11890,0
20240909,173800,17339273640,11890,11890,11890,11890,0
20240909,173700,17339273640,11890,11890,11890,11890,0
20240909,173600,17339273640,11890,11890,11890,11890,0
20240909,173500,17339273640,11890,11890,11890,11890,0
20240909,173400,17339273640,11890,11890,11890,11890,0
20240909,173300,17339273640,11890,11890,11890,11890,0
20240909,173200,17339273640,11890,11890,11890,11890,0
20240909,173100,17339273640,11890,11890,11890,11890,0
20240909,173000,17339273640,11890,11890,11890,11890,0
20240909,172900,17339273640,11890,11890,11890,11890,0
20240909,172800,17339273640,11890,11890,11890,11890,0
20240909,172700,17339273640,11890,11890,11890,11890,0
20240909,172600,17339273640,11890,11890,11890,11890,0
20240909,172500,17339273640,11890,11890,11890,11890,0
20240909,172400,17339273640,11890,11890,11890,11890,0
20240909,172300,17339273640,11890,11890,11890,11890,0
20240909,172200,17339273640,11890,11890,11890,11890,0
20240909,172100,17339273640,11890,11890,11890,11890,0
20240909,172000,17339273640,11890,11890,11890,11890,0
20240909,171900,17339273640,11890,11890,11890,11890,0
20240909,171800,17339273640,11890,11890,11890,11890,0
20240909,171700,17339273640,11890,11890,11890,11890,0
20240909,171600,17339273640,11890,11890,11890,11890,0
20240909,171500,17339273640,11890,11890,11890,11890,0
20240909,171400,17339273640,11890,11890,11890,11890,0
20240909,171300,17339273640,11890,11890,11890,11890,0
20240909,171200,17339273640,11890,11890,11890,11890,14604
20240909,171100,17339273640,11890,11890,11890,11890,0
20240909,171000,17339273640,11890,11890,11890,11890,0
20240909,170900,17339273640,11890,11890,11890,11890,0
20240909,170800,17339273640,11890,11890,11890,11890,0
20240909,170700,17339273640,11890,11890,11890,11890,0
20240909,170600,17339273640,11890,11890,11890,11890,0
20240909,170500,17339273640,11890,11890,11890,11890,0
20240909,170400,17339273640,11890,11890,11890,11890,0
20240909,170300,17339273640,11890,11890,11890,11890,0
20240909,170200,17339273640,11890,11890,11890,11890,0
20240909,170100,17339273640,11890,11890,11890,11890,0
20240909,170000,17339273640,11890,11890,11890,11890,0
20240909,165900,17339273640,11890,11890,11890,11890,0
20240909,165800,17339273640,11890,11890,11890,11890,0
20240909,165700,17339273640,11890,11890,11890,11890,0
20240909,165600,17339273640,11890,11890,11890,11890,0
20240909,165500,17339273640,11890,11890,11890,11890,0
20240909,165400,17339273640,11890,11890,11890,11890,0
20240909,165300,17339273640,11890,11890,11890,11890,0
20240909,165200,17339273640,11890,11890,11890,11890,0
20240909,165100,17339273640,11890,11890,11890,11890,0
20240909,165000,17339273640,11890,11890,11890,11890,0
20240909,164900,17339273640,11890,11890,11890,11890,0
20240909,164800,17339273640,11890,11890,11890,11890,0
20240909,164700,17339273640,11890,11890,11890,11890,0
20240909,164600,17339273640,11890,11890,11890,11890,0
20240909,164500,17339273640,11890,11890,11890,11890,0
20240909,164400,17339273640,11890,11890,11890,11890,0
20240909,164300,17339273640,11890,11890,11890,11890,0
20240909,164200,17339273640,11890,11890,11890,11890,14604
20240909,164100,17339273640,11890,11890,11890,11890,0
20240909,164000,17339273640,11890,11890,11890,11890,0
20240909,163900,17339273640,11890,11890,11890,11890,0
20240909,163800,17339273640,11890,11890,11890,11890,0
20240909,163700,17339273640,11890,11890,11890,11890,0
20240909,163600,17339273640,11890,11890,11890,11890,0
20240909,163500,17339273640,11890,11890,11890,11890,0
20240909,163400,17339273640,11890,11890,11890,11890,0
20240909,163300,17339273640,11890,11890,11890,11890,0
20240909,163200,17339273640,11890,11890,11890,11890,0
20240909,163100,17339273640,11890,11890,11890,11890,0
20240909,163000,17339273640,11890,11890,11890,11890,0
20240909,162900,17339273640,11890,11890,11890,11890,0
20240909,162800,17339273640,11890,11890,11890,11890,0
20240909,162700,17339273640,11890,11890,11890,11890,0
20240909,162600,17339273640,11890,11890,11890,11890,0
20240909,162500,17339273640,11890,11890,11890,11890,0
20240909,162400,17339273640,11890,11890,11890,11890,0
20240909,162300,17339273640,11890,11890,11890,11890,0
20240909,162200,17339273640,11890,11890,11890,11890,0
20240909,162100,17339273640,11890,11890,11890,11890,0
20240909,162000,17339273640,11890,11890,11890,11890,0
20240909,161900,17339273640,11890,11890,11890,11890,0
20240909,161800,17339273640,11890,11890,11890,11890,0
20240909,161700,17339273640,11890,11890,11890,11890,0
20240909,161600,17339273640,11890,11890,11890,11890,0
20240909,161500,17339273640,11890,11890,11890,11890,0
20240909,161400,17339273640,11890,11890,11890,11890,0
20240909,161300,17339273640,11890,11890,11890,11890,0
20240909,161200,17339273640,11890,11890,11890,11890,14604
20240909,161100,17339273640,11890,11890,11890,11890,0
20240909,161000,17339273640,11890,11890,11890,11890,0
20240909,160900,17339273640,11890,11890,11890,11890,0
20240909,160800,17339273640,11890,11890,11890,11890,0
20240909,160700,17339273640,11890,11890,11890,11890,0
20240909,160600,17339273640,11890,11890,11890,11890,0
20240909,160500,17339273640,11890,11890,11890,11890,0
20240909,160400,17339273640,11890,11890,11890,11890,0
20240909,160300,17339273640,11890,11890,11890,11890,0
20240909,160200,17339273640,11890,11890,11890,11890,0
20240909,160100,17339273640,11890,11890,11890,11890,0
20240909,160000,17339273640,11890,11890,11890,11890,0
20240909,155900,17339273640,11890,11890,11890,11890,0
20240909,155800,17339273640,11890,11890,11890,11890,0
20240909,155700,17339273640,11890,11890,11890,11890,0
20240909,155600,17339273640,11890,11890,11890,11890,0
20240909,155500,17339273640,11890,11890,11890,11890,0
20240909,155400,17339273640,11890,11890,11890,11890,0
20240909,155300,17339273640,11890,11890,11890,11890,0
20240909,155200,17339273640,11890,11890,11890,11890,0
20240909,155100,17339273640,11890,11890,11890,11890,0
20240909,155000,17339273640,11890,11890,11890,11890,0
20240909,154900,17339273640,11890,11890,11890,11890,0
20240909,154800,17339273640,11890,11890,11890,11890,0
20240909,154700,17339273640,11890,11890,11890,11890,0
20240909,154600,17339273640,11890,11890,11890,11890,0
20240909,154500,17339273640,11890,11890,11890,11890,0
20240909,154400,17339273640,11890,11890,11890,11890,0
20240909,154300,17339273640,11890,11890,11890,11890,0
20240909,154200,17339273640,11890,11890,11890,11890,14604
20240909,154100,17339273640,11890,11890,11890,11890,0
20240909,154000,17339273640,11890,11890,11890,11890,0
20240909,153900,17339273640,11890,11890,11890,11890,0
20240909,153800,17339273640,11890,11890,11890,11890,0
20240909,153700,17339273640,11890,11890,11890,11890,0
20240909,153600,17339273640,11890,11890,11890,11890,0
20240909,153500,17339273640,11890,11890,11890,11890,0
20240909,153400,17339273640,11890,11890,11890,11890,0
20240909,153300,17339273640,11890,11890,11890,11890,0
20240909,153200,17339273640,11890,11890,11890,11890,0
20240909,153100,17339273640,11890,11890,11890,11890,0
20240909,153000,17339273640,11890,11890,11890,11890,14604
20240909,152900,17165632080,11820,11820,11820,11820,0
20240909,152800,17165632080,11820,11820,11820,11820,0
20240909,152700,17165632080,11820,11820,11820,11820,0
20240909,152600,17165632080,11820,11820,11820,11820,0
20240909,152500,17165632080,11820,11820,11820,11820,0
20240909,152400,17165632080,11820,11820,11820,11820,0
20240909,152300,17165632080,11820,11820,11820,11820,0
20240909,152200,17165632080,11820,11820,11820,11820,0
20240909,152100,17165632080,11820,11820,11820,11820,0
20240909,152000,17165632080,11820,11820,11820,11820,0
20240909,151900,17165632080,11820,11830,11840,11820,2261
20240909,151800,17138899640,11830,11830,11850,11820,3442
20240909,151700,17098195530,11840,11850,11860,11830,4324
20240909,151600,17047003680,11840,11820,11850,11820,2347
20240909,151500,17019243810,11820,11840,11840,11820,3425
20240909,151400,16978741560,11840,11850,11850,11820,4519
20240909,151300,16925270520,11840,11840,11860,11840,2052
20240909,151200,16900952050,11830,11830,11860,11820,5224
20240909,151100,16839098650,11840,11830,11840,11820,1656
20240909,151000,16819501680,11820,11830,11850,11820,3067
20240909,150900,16783217690,11830,11830,11850,11820,3189
20240909,150800,16745463420,11840,11860,11860,11830,2561
20240909,150700,16715130810,11880,11860,11880,11840,2846
20240909,150600,16681392640,11860,11840,11870,11830,1914
20240909,150500,16658732610,11870,11830,11880,11810,8469
20240909,150400,16558478370,11820,11820,11840,11810,5168
20240909,150300,16497391300,11830,11800,11830,11790,5321
20240909,150200,16434588410,11790,11800,11800,11790,813
20240909,150100,16424995200,11800,11810,11810,11790,1696
20240909,150000,16404981560,11800,11790,11810,11790,2274
20240909,145900,16378146800,11790,11820,11830,11790,2335
20240909,145800,16350572010,11810,11830,11830,11810,4354
20240909,145700,16299136380,11830,11840,11860,11800,11090
20240909,145600,16168159820,11840,11860,11860,11790,2643
20240909,145500,16136902580,11850,11860,11860,11850,1218
20240909,145400,16122462650,11860,11860,11870,11860,615
20240909,145300,16115165870,11860,11850,11860,11840,6029
20240909,145200,16043720310,11860,11840,11860,11840,2212
20240909,145100,16017508910,11840,11820,11840,11810,3438
20240909,145000,15976855030,11780,11790,11820,11760,7772
20240909,144900,15885278180,11800,11830,11830,11790,2501
20240909,144800,15855750290,11830,11820,11840,11820,2874
20240909,144700,15821765080,11820,11800,11820,11780,7442
20240909,144600,15733947090,11800,11860,11860,11800,9163
20240909,144500,15625647920,11860,11880,11900,11850,6045
20240909,144400,15553887010,11890,11920,11930,11880,5982
20240909,144300,15482648160,11930,11960,11960,11920,8482
20240909,144200,15381383610,11960,11950,11960,11940,2644
20240909,144100,15349795940,11950,11960,11960,11940,1598
20240909,144000,15330698350,11960,11970,11970,11950,2076
20240909,143900,15305880870,11960,11980,11980,11960,788
20240909,143800,15296449530,11980,11980,11990,11980,2759
20240909,143700,15263373970,11980,11980,11990,11980,1490
20240909,143600,15245522410,11980,11990,11990,11970,1131
20240909,143500,15231973840,11990,11960,11990,11960,2867
20240909,143400,15197626830,11970,11970,11970,11960,714
20240909,143300,15189086570,11960,11970,11980,11960,3989
20240909,143200,15141369500,11970,11960,11970,11960,1696
20240909,143100,15121074840,11960,11940,11960,11940,1640
20240909,143000,15101480150,11950,11980,11980,11950,1917
20240909,142900,15078524890,11980,11990,11990,11980,1975
20240909,142800,15054846070,11990,11990,12020,11980,4253
20240909,142700,15003801330,11990,11940,12000,11940,3505
20240909,142600,14961793330,11960,11940,11960,11930,1808
20240909,142500,14940198190,11930,11950,11950,11930,430
20240909,142400,14935064220,11950,11930,11950,11930,2175
20240909,142300,14909102050,11930,11950,11950,11930,1873
20240909,142200,14886740390,11950,11960,11960,11940,1334
20240909,142100,14870797520,11960,11960,11970,11950,374
20240909,142000,14866323340,11960,11980,11990,11960,1604
20240909,141900,14847115990,11990,11980,11990,11970,3018
20240909,141800,14810956070,11980,11920,12020,11920,6450
20240909,141700,14733796150,11910,11950,11950,11900,1970
20240909,141600,14710316440,11950,11970,11970,11950,3434
20240909,141500,14669239220,11970,11970,11980,11960,1500
20240909,141400,14651286900,11970,12010,12010,11970,4838
20240909,141300,14593282180,12010,12000,12030,11990,8560
20240909,141200,14490481640,12000,11980,12000,11980,14904
20240909,141100,14311736350,11980,11970,11980,11960,3693
20240909,141000,14267539220,11960,11960,11970,11960,2561
20240909,140900,14236904990,11950,11960,11960,11950,1645
20240909,140800,14217237580,11960,11940,11960,11930,6224
20240909,140700,14142870770,11930,11930,11930,11910,2617
20240909,140600,14111664660,11930,11880,11930,11880,3271
20240909,140500,14072698180,11880,11900,11910,11870,3610
20240909,140400,14029793900,11900,11900,11910,11900,1152
20240909,140300,14016085090,11900,11900,11900,11890,1240
20240909,140200,14001336270,11900,11910,11910,11890,2000
20240909,140100,13977533050,11910,11890,11910,11880,966
20240909,140000,13966038590,11890,11910,11910,11880,1342
20240909,135900,13950091900,11910,11910,11920,11880,1354
20240909,135800,13933980580,11890,11880,11890,11880,599
20240909,135700,13926860260,11880,11900,11900,11870,6585
20240909,135600,13848608830,11900,11900,11920,11890,2549
20240909,135500,13818273070,11890,11890,11890,11880,714
20240909,135400,13809783680,11890,11880,11890,11880,1815
20240909,135300,13788217200,11890,11900,11910,11880,2519
20240909,135200,13758268090,11910,11900,11910,11880,2737
20240909,135100,13725723900,11900,11930,11930,11900,3176
20240909,135000,13687883590,11930,11910,11930,11910,1003
20240909,134900,13675928900,11910,11910,11930,11910,7539
20240909,134800,13586096520,11900,11860,11900,11860,6655
20240909,134700,13506952850,11880,11870,11880,11860,749
20240909,134600,13498063950,11870,11880,11880,11860,1122
20240909,134500,13484747410,11880,11890,11890,11880,1466
20240909,134400,13467320540,11890,11860,11890,11860,2323
20240909,134300,13439742890,11850,11860,11860,11850,685
20240909,134200,13431625530,11860,11850,11870,11850,835
20240909,134100,13421730080,11850,11840,11850,11830,591
20240909,134000,13414732120,11840,11850,11850,11840,3560
20240909,133900,13372581680,11850,11850,11860,11840,1697
20240909,133800,13352468650,11850,11880,11880,11850,2839
20240909,133700,13318808950,11870,11870,11880,11860,1650
20240909,133600,13299225970,11870,11870,11870,11860,1189
20240909,133500,13285116280,11870,11890,11890,11870,781
20240909,133400,13275838880,11890,11890,11890,11880,713
20240909,133300,13267367810,11880,11880,11890,11880,1160
20240909,133200,13253585910,11880,11890,11890,11860,1064
20240909,133100,13240950980,11890,11890,11890,11850,2375
20240909,133000,13212768490,11900,11890,11910,11880,3480
20240909,132900,13171387530,11890,11910,11910,11860,5492
20240909,132800,13106164570,11900,11910,11910,11900,1142
20240909,132700,13092567520,11910,11900,11910,11900,414
20240909,132600,13087639550,11900,11880,11900,11880,5758
20240909,132500,13019205250,11880,11870,11880,11870,1834
20240909,132400,12997423880,11870,11880,11890,11870,4787
20240909,132300,12940544100,11880,11890,11920,11880,6027
20240909,132200,12868829070,11890,11880,11890,11880,6020
20240909,132100,12797282780,11880,11880,11890,11870,1607
20240909,132000,12778196470,11880,11890,11890,11870,1295
20240909,131900,12762811530,11890,11900,11900,11870,10088
20240909,131800,12642934690,11900,11870,11900,11870,5767
20240909,131700,12574357790,11870,11870,11880,11860,2951
20240909,131600,12539337880,11870,11840,11870,11840,3557
20240909,131500,12497158800,11850,11840,11850,11840,3578
20240909,131400,12454785440,11840,11830,11850,11830,2935
20240909,131300,12420026470,11840,11830,11840,11820,1034
20240909,131200,12407792080,11830,11850,11860,11830,1847
20240909,131100,12385919230,11850,11810,11850,11800,11448
20240909,131000,12250401870,11810,11800,11810,11770,1289
20240909,130900,12235201520,11790,11770,11790,11770,1198
20240909,130800,12221082900,11770,11750,11770,11740,4876
20240909,130700,12163768830,11760,11760,11770,11760,1181
20240909,130600,12149879700,11760,11740,11770,11720,3813
20240909,130500,12105103050,11740,11790,11800,11740,4376
20240909,130400,12053626940,11800,11790,11800,11780,236
20240909,130300,12050844200,11780,11790,11790,11780,1829
20240909,130200,12029289590,11800,11810,11810,11790,3181
20240909,130100,11991755570,11810,11840,11840,11790,3023
20240909,130000,11956017730,11840,11770,11840,11770,10151
20240909,125900,11836245960,11780,11770,11780,11770,255
20240909,125800,11833242860,11770,11770,11780,11770,2000
20240909,125700,11809702230,11770,11790,11790,11770,1590
20240909,125600,11790978090,11790,11790,11800,11770,4826
20240909,125500,11734122810,11800,11790,11800,11790,2781
20240909,125400,11701328170,11780,11780,11780,11780,873
20240909,125300,11691044230,11780,11780,11790,11780,454
20240909,125200,11685696080,11780,11770,11780,11770,1259
20240909,125100,11670876490,11760,11750,11780,11750,1806
20240909,125000,11649644830,11750,11750,11760,11750,876
20240909,124900,11639351530,11750,11750,11760,11750,699
20240909,124800,11631138230,11750,11770,11780,11750,1502
20240909,124700,11613474340,11770,11770,11770,11770,1836
20240909,124600,11591864620,11780,11790,11790,11770,302
20240909,124500,11588306600,11780,11780,11790,11780,256
20240909,124400,11585290540,11790,11770,11790,11770,1008
20240909,124300,11573425230,11760,11790,11790,11760,2458
20240909,124200,11544470040,11790,11760,11790,11760,4282
20240909,124100,11494010240,11760,11760,11760,11750,95
20240909,124000,11492893120,11760,11740,11770,11740,3896
20240909,123900,11447101580,11720,11730,11730,11720,190
20240909,123800,11444873210,11730,11730,11730,11720,1165
20240909,123700,11431215560,11730,11740,11750,11720,1254
20240909,123600,11416501840,11740,11720,11740,11720,1583
20240909,123500,11397923380,11720,11720,11730,11710,1002
20240909,123400,11386182410,11710,11720,11720,11710,3294
20240909,123300,11347585890,11720,11750,11750,11720,6640
20240909,123200,11269714950,11760,11750,11760,11740,1755
20240909,123100,11249100230,11750,11760,11780,11750,1536
20240909,123000,11231034130,11760,11750,11760,11750,404
20240909,122900,11226285200,11750,11750,11750,11750,850
20240909,122800,11216297700,11740,11760,11760,11740,1335
20240909,122700,11200613550,11760,11740,11760,11740,471
20240909,122600,11195080090,11740,11750,11750,11740,1071
20240909,122500,11182496410,11760,11750,11760,11740,1018
20240909,122400,11170535420,11750,11750,11760,11750,751
20240909,122300,11161709180,11750,11760,11770,11750,1498
20240909,122200,11144101320,11770,11780,11780,11760,607
20240909,122100,11136957200,11780,11780,11780,11770,872
20240909,122000,11126687050,11780,11760,11780,11760,1258
20240909,121900,11111880780,11770,11760,11770,11760,614
20240909,121800,11104658610,11760,11760,11760,11750,120
20240909,121700,11103247600,11750,11760,11760,11750,537
20240909,121600,11096937800,11750,11750,11770,11750,2248
20240909,121500,11070489730,11760,11750,11760,11740,414
20240909,121400,11065625370,11750,11750,11750,11750,791
20240909,121300,11056331120,11750,11750,11750,11750,152
20240909,121200,11054545120,11750,11750,11760,11750,468
20240909,121100,11049045090,11750,11770,11770,11750,1759
20240909,121000,11028368590,11770,11770,11770,11770,221
20240909,120900,11025767420,11760,11770,11770,11750,301
20240909,120800,11022227990,11770,11760,11770,11750,2235
20240909,120700,10995949090,11760,11770,11780,11760,418
20240909,120600,10991027610,11760,11770,11770,11760,1329
20240909,120500,10975398560,11770,11790,11800,11770,5215
20240909,120400,10913945570,11780,11790,11790,11780,3260
20240909,120300,10875523980,11790,11780,11800,11780,2750
20240909,120200,10843104990,11790,11790,11790,11770,3211
20240909,120100,10805279560,11790,11780,11790,11780,1014
20240909,120000,10793330900,11780,11780,11780,11770,3420
20240909,115900,10753043410,11780,11750,11780,11750,2228
20240909,115800,10726835910,11750,11740,11750,11740,1673
20240909,115700,10707191570,11740,11740,11740,11740,486
20240909,115600,10701485930,11740,11730,11740,11730,553
20240909,115500,10694999020,11740,11740,11750,11740,967
20240909,115400,10683642430,11740,11750,11750,11740,1156
20240909,115300,10670070080,11750,11730,11750,11730,2274
20240909,115200,10643371790,11720,11710,11720,11700,520
20240909,115100,10637283910,11710,11710,11710,11700,758
20240909,115000,10628408440,11710,11720,11720,11710,733
20240909,114900,10619819240,11720,11740,11740,11720,986
20240909,114800,10608259490,11740,11740,11740,11730,682
20240909,114700,10600253110,11730,11700,11730,11700,2932
20240909,114600,10565883780,11700,11700,11700,11700,2324
20240909,114500,10538692980,11700,11690,11700,11690,1828
20240909,114400,10517322530,11690,11700,11700,11690,291
20240909,114300,10513920730,11690,11700,11700,11690,590
20240909,114200,10507022510,11700,11690,11700,11690,108
20240909,114100,10505758920,11690,11690,11700,11690,572
20240909,114000,10499070020,11690,11700,11700,11690,770
20240909,113900,10490068640,11700,11700,11700,11690,2760
20240909,113800,10457780350,11700,11700,11700,11700,1357
20240909,113700,10441903450,11700,11720,11720,11700,1122
20240909,113600,10428766060,11720,11720,11730,11720,2321
20240909,113500,10401558190,11720,11710,11720,11710,1132
20240909,113400,10388291690,11710,11710,11720,11710,635
20240909,113300,10380854480,11710,11710,11710,11700,1479
20240909,113200,10363537110,11710,11720,11720,11710,1557
20240909,113100,10345299770,11710,11690,11720,11690,6480
20240909,113000,10269421610,11690,11700,11700,11690,759
20240909,112900,10260547840,11700,11700,11700,11690,503
20240909,112800,10254665160,11700,11700,11710,11700,2072
20240909,112700,10230421260,11710,11710,11720,11700,1587
20240909,112600,10211837390,11720,11710,11720,11710,190
20240909,112500,10209611650,11720,11710,11720,11710,302
20240909,112400,10206074960,11710,11710,11710,11700,396
20240909,112300,10201438240,11700,11710,11710,11700,495
20240909,112200,10195645570,11710,11720,11720,11700,1203
20240909,112100,10181560110,11710,11700,11710,11690,1394
20240909,112000,10165239170,11700,11740,11740,11700,1952
20240909,111900,10142372640,11740,11690,11740,11690,753
20240909,111800,10133556530,11690,11710,11710,11690,3398
20240909,111700,10093813790,11720,11760,11770,11720,5527
20240909,111600,10028925220,11760,11760,11770,11740,6099
20240909,111500,9957221420,11750,11700,11750,11700,3449
20240909,111400,9916736180,11700,11690,11700,11680,1026
20240909,111300,9904737110,11690,11690,11740,11670,1801
20240909,111200,9883690090,11700,11640,11740,11640,28808
20240909,111100,9546936290,11640,11670,11670,11640,5979
20240909,111000,9477231730,11670,11710,11720,11670,6082
20240909,110900,9406092660,11710,11730,11730,11700,10679
20240909,110800,9280989760,11730,11720,11780,11710,11212
20240909,110700,9149307630,11720,11700,11730,11700,5275
20240909,110600,9087490510,11700,11670,11700,11670,5614
20240909,110500,9021890910,11650,11640,11690,11640,3977
20240909,110400,8975493380,11640,11630,11640,11630,558
20240909,110300,8969003790,11640,11660,11660,11630,3077
20240909,110200,8933171610,11660,11650,11670,11650,1717
20240909,110100,8913153030,11650,11660,11660,11650,1393
20240909,110000,8896914390,11670,11680,11680,11670,787
20240909,105900,8887729590,11680,11680,11700,11670,1894
20240909,105800,8865608670,11690,11680,11690,11670,3164
20240909,105700,8828654400,11680,11660,11680,11660,1370
20240909,105600,8812667670,11660,11670,11670,11650,1370
20240909,105500,8796694870,11670,11680,11690,11660,3922
20240909,105400,8750921460,11680,11680,11680,11660,1454
20240909,105300,8733945690,11680,11680,11690,11660,2601
20240909,105200,8703582370,11690,11670,11700,11670,8406
20240909,105100,8605328150,11670,11640,11670,11640,4305
20240909,105000,8555171720,11640,11610,11640,11610,6371
20240909,104900,8481080900,11610,11590,11610,11590,1117
20240909,104800,8468122480,11590,11590,11590,11590,1267
20240909,104700,8453437950,11590,11550,11590,11540,1104
20240909,104600,8440672720,11550,11540,11550,11540,1359
20240909,104500,8424987460,11540,11570,11570,11540,1967
20240909,104400,8402251150,11570,11570,11580,11560,1012
20240909,104300,8390538920,11570,11580,11580,11560,295
20240909,104200,8387125260,11580,11570,11580,11550,3769
20240909,104100,8343560740,11550,11580,11580,11550,844
20240909,104000,8333802480,11580,11510,11580,11510,1977
20240909,103900,8310981410,11510,11550,11550,11510,1320
20240909,103800,8295772510,11550,11550,11580,11540,3031
20240909,103700,8260718910,11560,11590,11590,11550,1639
20240909,103600,8241738510,11600,11580,11600,11580,1204
20240909,103500,8227785570,11590,11640,11640,11590,4089
20240909,103400,8180260670,11640,11640,11640,11630,1736
20240909,103300,8160055220,11640,11640,11640,11610,2813
20240909,103200,8127337270,11640,11600,11640,11600,3157
20240909,103100,8090649280,11600,11600,11610,11600,159
20240909,103000,8088804770,11600,11590,11600,11580,1418
20240909,102900,8072362550,11590,11580,11590,11580,258
20240909,102800,8069373760,11580,11580,11580,11570,1946
20240909,102700,8046848500,11580,11590,11590,11560,2143
20240909,102600,8022038270,11600,11560,11600,11560,7457
20240909,102500,7935638050,11560,11520,11560,11520,562
20240909,102400,7929151570,11520,11530,11570,11520,3093
20240909,102300,7893450340,11530,11570,11580,11520,2643
20240909,102200,7862945880,11580,11510,11600,11510,7895
20240909,102100,7771662520,11510,11510,11510,11510,1646
20240909,102000,7752717060,11510,11520,11520,11510,1129
20240909,101900,7739712930,11510,11510,11510,11500,274
20240909,101800,7736560830,11510,11510,11520,11510,706
20240909,101700,7728434700,11520,11520,11520,11510,867
20240909,101600,7718451360,11530,11540,11540,11520,1489
20240909,101500,7701283160,11540,11530,11540,11530,469
20240909,101400,7695871670,11540,11530,11540,11530,951
20240909,101300,7684897450,11530,11510,11530,11510,479
20240909,101200,7679380590,11510,11530,11530,11510,2706
20240909,101100,7648225360,11540,11480,11540,11480,2642
20240909,101000,7617833920,11480,11470,11480,11460,1087
20240909,100900,7605359580,11470,11480,11480,11460,1453
20240909,100800,7588686680,11480,11510,11510,11480,2310
20240909,100700,7562134210,11510,11540,11540,11510,4384
20240909,100600,7511621250,11540,11500,11540,11500,2639
20240909,100500,7481194130,11510,11510,11510,11490,3080
20240909,100400,7445780130,11510,11510,11520,11500,889
20240909,100300,7435551500,11510,11520,11530,11490,2528
20240909,100200,7406461520,11490,11550,11550,11470,3965
20240909,100100,7360818230,11550,11460,11550,11460,7033
20240909,100000,7279861150,11450,11430,11460,11430,1116
20240909,095900,7267092330,11430,11460,11480,11430,5430
20240909,095800,7204942990,11470,11470,11490,11470,4042
20240909,095700,7158579110,11470,11440,11480,11440,2288
20240909,095600,7132378800,11450,11470,11490,11450,782
20240909,095500,7123416180,11470,11500,11500,11470,3057
20240909,095400,7088326550,11500,11530,11530,11500,1893
20240909,095300,7066525480,11520,11470,11530,11470,1201
20240909,095200,7052711510,11470,11450,11470,11420,4154
20240909,095100,7005188420,11460,11520,11540,11460,2247
20240909,095000,6979370040,11550,11500,11550,11480,4803
20240909,094900,6924062520,11490,11530,11530,11490,2640
20240909,094800,6893680210,11540,11560,11560,11530,1013
20240909,094700,6881981650,11570,11500,11570,11480,3445
20240909,094600,6842242900,11500,11480,11530,11470,4090
20240909,094500,6795214180,11490,11510,11530,11490,2697
20240909,094400,6764184320,11510,11460,11530,11460,3751
20240909,094300,6721006380,11450,11460,11460,11390,8523
20240909,094200,6623668790,11460,11500,11530,11450,11757
20240909,094100,6488522700,11510,11550,11550,11480,3917
20240909,094000,6443458490,11530,11560,11560,11500,13725
20240909,093900,6285300520,11560,11600,11600,11560,1687
20240909,093800,6265766450,11600,11590,11620,11580,4035
20240909,093700,6218927590,11590,11580,11600,11550,6152
20240909,093600,6147755800,11590,11640,11640,11580,6568
20240909,093500,6071462040,11630,11610,11640,11590,6492
20240909,093400,5996035630,11610,11530,11630,11530,7483
20240909,093300,5909299900,11530,11550,11570,11530,4763
20240909,093200,5854296360,11540,11450,11550,11450,6456
20240909,093100,5779990060,11450,11620,11630,11450,15752
20240909,093000,5598418800,11620,11650,11690,11570,26672
20240909,092900,5288280520,11640,11650,11720,11630,35293
20240909,092800,4877040000,11650,11530,11650,11530,14033
20240909,092700,4714482210,11520,11520,11520,11500,5018
20240909,092600,4656685140,11520,11480,11530,11480,17125
20240909,092500,4459656950,11480,11490,11490,11460,5762
20240909,092400,4393495030,11490,11450,11520,11440,17631
20240909,092300,4191009150,11440,11370,11450,11370,11969
20240909,092200,4054286480,11340,11370,11380,11330,3379
20240909,092100,4015914480,11370,11380,11400,11350,10839
20240909,092000,3892502330,11390,11390,11400,11350,8491
20240909,091900,3795828650,11390,11370,11390,11370,6949
20240909,091800,3716727000,11370,11340,11420,11340,18917
20240909,091700,3501485940,11340,11380,11380,11270,10634
20240909,091600,3380945300,11360,11330,11380,11330,18420
20240909,091500,3171614090,11350,11300,11350,11230,20925
20240909,091400,2935414420,11310,11240,11310,11220,20124
20240909,091300,2708418470,11220,11150,11240,11120,6138
20240909,091200,2639829850,11150,11100,11150,11090,2865
20240909,091100,2607982760,11100,11080,11130,11080,7018
20240909,091000,2530077450,11080,11180,11190,11080,17523
20240909,090900,2335073210,11190,11130,11190,11100,6671
20240909,090800,2260779290,11150,11070,11170,11070,18472
20240909,090700,2055377810,11070,11030,11070,11000,9911
20240909,090600,1946112820,11030,11010,11040,10970,12551
20240909,090500,1807857400,11020,10940,11020,10940,15183
20240909,090400,1641028950,10920,10950,11000,10900,19456
20240909,090300,1428005050,10930,11000,11070,10830,37995
20240909,090200,1012423870,11000,11150,11150,10990,19347
20240909,090100,798481920,11140,11110,11230,11090,31074
20240909,090000,452249090,11120,11280,11280,11110,39926
Reference in New Issue Copy Permalink