ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/396270/min/candle-20240909.csv

744 lines
36 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
20240909,212100,1122305530,7440,7440,7440,7440,1032
20240909,212000,1122305530,7440,7440,7440,7440,0
20240909,211900,1122305530,7440,7440,7440,7440,0
20240909,211800,1122305530,7440,7440,7440,7440,0
20240909,211700,1122305530,7440,7440,7440,7440,0
20240909,211600,1122305530,7440,7440,7440,7440,0
20240909,211500,1122305530,7440,7440,7440,7440,0
20240909,211400,1122305530,7440,7440,7440,7440,0
20240909,211300,1122305530,7440,7440,7440,7440,0
20240909,211200,1122305530,7440,7440,7440,7440,0
20240909,211100,1122305530,7440,7440,7440,7440,0
20240909,211000,1122305530,7440,7440,7440,7440,0
20240909,210900,1122305530,7440,7440,7440,7440,0
20240909,210800,1122305530,7440,7440,7440,7440,0
20240909,210700,1122305530,7440,7440,7440,7440,0
20240909,210600,1122305530,7440,7440,7440,7440,0
20240909,210500,1122305530,7440,7440,7440,7440,0
20240909,210400,1122305530,7440,7440,7440,7440,0
20240909,210300,1122305530,7440,7440,7440,7440,0
20240909,210200,1122305530,7440,7440,7440,7440,0
20240909,210100,1122305530,7440,7440,7440,7440,0
20240909,210000,1122305530,7440,7440,7440,7440,0
20240909,205900,1122305530,7440,7440,7440,7440,0
20240909,205800,1122305530,7440,7440,7440,7440,0
20240909,205700,1122305530,7440,7440,7440,7440,0
20240909,205600,1122305530,7440,7440,7440,7440,0
20240909,205500,1122305530,7440,7440,7440,7440,0
20240909,205400,1122305530,7440,7440,7440,7440,0
20240909,205300,1122305530,7440,7440,7440,7440,0
20240909,205200,1122305530,7440,7440,7440,7440,0
20240909,205100,1122305530,7440,7440,7440,7440,1032
20240909,205000,1122305530,7440,7440,7440,7440,0
20240909,204900,1122305530,7440,7440,7440,7440,0
20240909,204800,1122305530,7440,7440,7440,7440,0
20240909,204700,1122305530,7440,7440,7440,7440,0
20240909,204600,1122305530,7440,7440,7440,7440,0
20240909,204500,1122305530,7440,7440,7440,7440,0
20240909,204400,1122305530,7440,7440,7440,7440,0
20240909,204300,1122305530,7440,7440,7440,7440,0
20240909,204200,1122305530,7440,7440,7440,7440,0
20240909,204100,1122305530,7440,7440,7440,7440,0
20240909,204000,1122305530,7440,7440,7440,7440,0
20240909,203900,1122305530,7440,7440,7440,7440,0
20240909,203800,1122305530,7440,7440,7440,7440,0
20240909,203700,1122305530,7440,7440,7440,7440,0
20240909,203600,1122305530,7440,7440,7440,7440,0
20240909,203500,1122305530,7440,7440,7440,7440,0
20240909,203400,1122305530,7440,7440,7440,7440,0
20240909,203300,1122305530,7440,7440,7440,7440,0
20240909,203200,1122305530,7440,7440,7440,7440,0
20240909,203100,1122305530,7440,7440,7440,7440,0
20240909,203000,1122305530,7440,7440,7440,7440,0
20240909,202900,1122305530,7440,7440,7440,7440,0
20240909,202800,1122305530,7440,7440,7440,7440,0
20240909,202700,1122305530,7440,7440,7440,7440,0
20240909,202600,1122305530,7440,7440,7440,7440,0
20240909,202500,1122305530,7440,7440,7440,7440,0
20240909,202400,1122305530,7440,7440,7440,7440,0
20240909,202300,1122305530,7440,7440,7440,7440,0
20240909,202200,1122305530,7440,7440,7440,7440,0
20240909,202100,1122305530,7440,7440,7440,7440,1032
20240909,202000,1122305530,7440,7440,7440,7440,0
20240909,201900,1122305530,7440,7440,7440,7440,0
20240909,201800,1122305530,7440,7440,7440,7440,0
20240909,201700,1122305530,7440,7440,7440,7440,0
20240909,201600,1122305530,7440,7440,7440,7440,0
20240909,201500,1122305530,7440,7440,7440,7440,0
20240909,201400,1122305530,7440,7440,7440,7440,0
20240909,201300,1122305530,7440,7440,7440,7440,0
20240909,201200,1122305530,7440,7440,7440,7440,0
20240909,201100,1122305530,7440,7440,7440,7440,0
20240909,201000,1122305530,7440,7440,7440,7440,0
20240909,200900,1122305530,7440,7440,7440,7440,0
20240909,200800,1122305530,7440,7440,7440,7440,0
20240909,200700,1122305530,7440,7440,7440,7440,0
20240909,200600,1122305530,7440,7440,7440,7440,0
20240909,200500,1122305530,7440,7440,7440,7440,0
20240909,200400,1122305530,7440,7440,7440,7440,0
20240909,200300,1122305530,7440,7440,7440,7440,0
20240909,200200,1122305530,7440,7440,7440,7440,0
20240909,200100,1122305530,7440,7440,7440,7440,0
20240909,200000,1122305530,7440,7440,7440,7440,0
20240909,195900,1122305530,7440,7440,7440,7440,0
20240909,195800,1122305530,7440,7440,7440,7440,0
20240909,195700,1122305530,7440,7440,7440,7440,0
20240909,195600,1122305530,7440,7440,7440,7440,0
20240909,195500,1122305530,7440,7440,7440,7440,0
20240909,195400,1122305530,7440,7440,7440,7440,0
20240909,195300,1122305530,7440,7440,7440,7440,0
20240909,195200,1122305530,7440,7440,7440,7440,0
20240909,195100,1122305530,7440,7440,7440,7440,1032
20240909,195000,1122305530,7440,7440,7440,7440,0
20240909,194900,1122305530,7440,7440,7440,7440,0
20240909,194800,1122305530,7440,7440,7440,7440,0
20240909,194700,1122305530,7440,7440,7440,7440,0
20240909,194600,1122305530,7440,7440,7440,7440,0
20240909,194500,1122305530,7440,7440,7440,7440,0
20240909,194400,1122305530,7440,7440,7440,7440,0
20240909,194300,1122305530,7440,7440,7440,7440,0
20240909,194200,1122305530,7440,7440,7440,7440,0
20240909,194100,1122305530,7440,7440,7440,7440,0
20240909,194000,1122305530,7440,7440,7440,7440,0
20240909,193900,1122305530,7440,7440,7440,7440,0
20240909,193800,1122305530,7440,7440,7440,7440,0
20240909,193700,1122305530,7440,7440,7440,7440,0
20240909,193600,1122305530,7440,7440,7440,7440,0
20240909,193500,1122305530,7440,7440,7440,7440,0
20240909,193400,1122305530,7440,7440,7440,7440,0
20240909,193300,1122305530,7440,7440,7440,7440,0
20240909,193200,1122305530,7440,7440,7440,7440,0
20240909,193100,1122305530,7440,7440,7440,7440,0
20240909,193000,1122305530,7440,7440,7440,7440,0
20240909,192900,1122305530,7440,7440,7440,7440,0
20240909,192800,1122305530,7440,7440,7440,7440,0
20240909,192700,1122305530,7440,7440,7440,7440,0
20240909,192600,1122305530,7440,7440,7440,7440,0
20240909,192500,1122305530,7440,7440,7440,7440,0
20240909,192400,1122305530,7440,7440,7440,7440,0
20240909,192300,1122305530,7440,7440,7440,7440,0
20240909,192200,1122305530,7440,7440,7440,7440,0
20240909,192100,1122305530,7440,7440,7440,7440,1032
20240909,192000,1122305530,7440,7440,7440,7440,0
20240909,191900,1122305530,7440,7440,7440,7440,0
20240909,191800,1122305530,7440,7440,7440,7440,0
20240909,191700,1122305530,7440,7440,7440,7440,0
20240909,191600,1122305530,7440,7440,7440,7440,0
20240909,191500,1122305530,7440,7440,7440,7440,0
20240909,191400,1122305530,7440,7440,7440,7440,0
20240909,191300,1122305530,7440,7440,7440,7440,0
20240909,191200,1122305530,7440,7440,7440,7440,0
20240909,191100,1122305530,7440,7440,7440,7440,0
20240909,191000,1122305530,7440,7440,7440,7440,0
20240909,190900,1122305530,7440,7440,7440,7440,0
20240909,190800,1122305530,7440,7440,7440,7440,0
20240909,190700,1122305530,7440,7440,7440,7440,0
20240909,190600,1122305530,7440,7440,7440,7440,0
20240909,190500,1122305530,7440,7440,7440,7440,0
20240909,190400,1122305530,7440,7440,7440,7440,0
20240909,190300,1122305530,7440,7440,7440,7440,0
20240909,190200,1122305530,7440,7440,7440,7440,0
20240909,190100,1122305530,7440,7440,7440,7440,0
20240909,190000,1122305530,7440,7440,7440,7440,0
20240909,185900,1122305530,7440,7440,7440,7440,0
20240909,185800,1122305530,7440,7440,7440,7440,0
20240909,185700,1122305530,7440,7440,7440,7440,0
20240909,185600,1122305530,7440,7440,7440,7440,0
20240909,185500,1122305530,7440,7440,7440,7440,0
20240909,185400,1122305530,7440,7440,7440,7440,0
20240909,185300,1122305530,7440,7440,7440,7440,0
20240909,185200,1122305530,7440,7440,7440,7440,0
20240909,185100,1122305530,7440,7440,7440,7440,1032
20240909,185000,1122305530,7440,7440,7440,7440,0
20240909,184900,1122305530,7440,7440,7440,7440,0
20240909,184800,1122305530,7440,7440,7440,7440,0
20240909,184700,1122305530,7440,7440,7440,7440,0
20240909,184600,1122305530,7440,7440,7440,7440,0
20240909,184500,1122305530,7440,7440,7440,7440,0
20240909,184400,1122305530,7440,7440,7440,7440,0
20240909,184300,1122305530,7440,7440,7440,7440,0
20240909,184200,1122305530,7440,7440,7440,7440,0
20240909,184100,1122305530,7440,7440,7440,7440,0
20240909,184000,1122305530,7440,7440,7440,7440,0
20240909,183900,1122305530,7440,7440,7440,7440,0
20240909,183800,1122305530,7440,7440,7440,7440,0
20240909,183700,1122305530,7440,7440,7440,7440,0
20240909,183600,1122305530,7440,7440,7440,7440,0
20240909,183500,1122305530,7440,7440,7440,7440,0
20240909,183400,1122305530,7440,7440,7440,7440,0
20240909,183300,1122305530,7440,7440,7440,7440,0
20240909,183200,1122305530,7440,7440,7440,7440,0
20240909,183100,1122305530,7440,7440,7440,7440,0
20240909,183000,1122305530,7440,7440,7440,7440,0
20240909,182900,1122305530,7440,7440,7440,7440,0
20240909,182800,1122305530,7440,7440,7440,7440,0
20240909,182700,1122305530,7440,7440,7440,7440,0
20240909,182600,1122305530,7440,7440,7440,7440,0
20240909,182500,1122305530,7440,7440,7440,7440,0
20240909,182400,1122305530,7440,7440,7440,7440,0
20240909,182300,1122305530,7440,7440,7440,7440,0
20240909,182200,1122305530,7440,7440,7440,7440,0
20240909,182100,1122305530,7440,7440,7440,7440,1032
20240909,182000,1122305530,7440,7440,7440,7440,0
20240909,181900,1122305530,7440,7440,7440,7440,0
20240909,181800,1122305530,7440,7440,7440,7440,0
20240909,181700,1122305530,7440,7440,7440,7440,0
20240909,181600,1122305530,7440,7440,7440,7440,0
20240909,181500,1122305530,7440,7440,7440,7440,0
20240909,181400,1122305530,7440,7440,7440,7440,0
20240909,181300,1122305530,7440,7440,7440,7440,0
20240909,181200,1122305530,7440,7440,7440,7440,0
20240909,181100,1122305530,7440,7440,7440,7440,0
20240909,181000,1122305530,7440,7440,7440,7440,0
20240909,180900,1122305530,7440,7440,7440,7440,0
20240909,180800,1122305530,7440,7440,7440,7440,0
20240909,180700,1122305530,7440,7440,7440,7440,0
20240909,180600,1122305530,7440,7440,7440,7440,0
20240909,180500,1122305530,7440,7440,7440,7440,0
20240909,180400,1122305530,7440,7440,7440,7440,0
20240909,180300,1122305530,7440,7440,7440,7440,0
20240909,180200,1122305530,7440,7440,7440,7440,0
20240909,180100,1122305530,7440,7440,7440,7440,0
20240909,180000,1122305530,7440,7440,7440,7440,0
20240909,175900,1122305530,7440,7440,7440,7440,0
20240909,175800,1122305530,7440,7440,7440,7440,0
20240909,175700,1122305530,7440,7440,7440,7440,0
20240909,175600,1122305530,7440,7440,7440,7440,0
20240909,175500,1122305530,7440,7440,7440,7440,0
20240909,175400,1122305530,7440,7440,7440,7440,0
20240909,175300,1122305530,7440,7440,7440,7440,0
20240909,175200,1122305530,7440,7440,7440,7440,0
20240909,175100,1122305530,7440,7440,7440,7440,1032
20240909,175000,1122305530,7440,7440,7440,7440,0
20240909,174900,1122305530,7440,7440,7440,7440,0
20240909,174800,1122305530,7440,7440,7440,7440,0
20240909,174700,1122305530,7440,7440,7440,7440,0
20240909,174600,1122305530,7440,7440,7440,7440,0
20240909,174500,1122305530,7440,7440,7440,7440,0
20240909,174400,1122305530,7440,7440,7440,7440,0
20240909,174300,1122305530,7440,7440,7440,7440,0
20240909,174200,1122305530,7440,7440,7440,7440,0
20240909,174100,1122305530,7440,7440,7440,7440,0
20240909,174000,1122305530,7440,7440,7440,7440,0
20240909,173900,1122305530,7440,7440,7440,7440,0
20240909,173800,1122305530,7440,7440,7440,7440,0
20240909,173700,1122305530,7440,7440,7440,7440,0
20240909,173600,1122305530,7440,7440,7440,7440,0
20240909,173500,1122305530,7440,7440,7440,7440,0
20240909,173400,1122305530,7440,7440,7440,7440,0
20240909,173300,1122305530,7440,7440,7440,7440,0
20240909,173200,1122305530,7440,7440,7440,7440,0
20240909,173100,1122305530,7440,7440,7440,7440,0
20240909,173000,1122305530,7440,7440,7440,7440,0
20240909,172900,1122305530,7440,7440,7440,7440,0
20240909,172800,1122305530,7440,7440,7440,7440,0
20240909,172700,1122305530,7440,7440,7440,7440,0
20240909,172600,1122305530,7440,7440,7440,7440,0
20240909,172500,1122305530,7440,7440,7440,7440,0
20240909,172400,1122305530,7440,7440,7440,7440,0
20240909,172300,1122305530,7440,7440,7440,7440,0
20240909,172200,1122305530,7440,7440,7440,7440,0
20240909,172100,1122305530,7440,7440,7440,7440,1032
20240909,172000,1122305530,7440,7440,7440,7440,0
20240909,171900,1122305530,7440,7440,7440,7440,0
20240909,171800,1122305530,7440,7440,7440,7440,0
20240909,171700,1122305530,7440,7440,7440,7440,0
20240909,171600,1122305530,7440,7440,7440,7440,0
20240909,171500,1122305530,7440,7440,7440,7440,0
20240909,171400,1122305530,7440,7440,7440,7440,0
20240909,171300,1122305530,7440,7440,7440,7440,0
20240909,171200,1122305530,7440,7440,7440,7440,0
20240909,171100,1122305530,7440,7440,7440,7440,0
20240909,171000,1122305530,7440,7440,7440,7440,0
20240909,170900,1122305530,7440,7440,7440,7440,0
20240909,170800,1122305530,7440,7440,7440,7440,0
20240909,170700,1122305530,7440,7440,7440,7440,0
20240909,170600,1122305530,7440,7440,7440,7440,0
20240909,170500,1122305530,7440,7440,7440,7440,0
20240909,170400,1122305530,7440,7440,7440,7440,0
20240909,170300,1122305530,7440,7440,7440,7440,0
20240909,170200,1122305530,7440,7440,7440,7440,0
20240909,170100,1122305530,7440,7440,7440,7440,0
20240909,170000,1122305530,7440,7440,7440,7440,0
20240909,165900,1122305530,7440,7440,7440,7440,0
20240909,165800,1122305530,7440,7440,7440,7440,0
20240909,165700,1122305530,7440,7440,7440,7440,0
20240909,165600,1122305530,7440,7440,7440,7440,0
20240909,165500,1122305530,7440,7440,7440,7440,0
20240909,165400,1122305530,7440,7440,7440,7440,0
20240909,165300,1122305530,7440,7440,7440,7440,0
20240909,165200,1122305530,7440,7440,7440,7440,0
20240909,165100,1122305530,7440,7440,7440,7440,1032
20240909,165000,1122305530,7440,7440,7440,7440,0
20240909,164900,1122305530,7440,7440,7440,7440,0
20240909,164800,1122305530,7440,7440,7440,7440,0
20240909,164700,1122305530,7440,7440,7440,7440,0
20240909,164600,1122305530,7440,7440,7440,7440,0
20240909,164500,1122305530,7440,7440,7440,7440,0
20240909,164400,1122305530,7440,7440,7440,7440,0
20240909,164300,1122305530,7440,7440,7440,7440,0
20240909,164200,1122305530,7440,7440,7440,7440,0
20240909,164100,1122305530,7440,7440,7440,7440,0
20240909,164000,1122305530,7440,7440,7440,7440,0
20240909,163900,1122305530,7440,7440,7440,7440,0
20240909,163800,1122305530,7440,7440,7440,7440,0
20240909,163700,1122305530,7440,7440,7440,7440,0
20240909,163600,1122305530,7440,7440,7440,7440,0
20240909,163500,1122305530,7440,7440,7440,7440,0
20240909,163400,1122305530,7440,7440,7440,7440,0
20240909,163300,1122305530,7440,7440,7440,7440,0
20240909,163200,1122305530,7440,7440,7440,7440,0
20240909,163100,1122305530,7440,7440,7440,7440,0
20240909,163000,1122305530,7440,7440,7440,7440,0
20240909,162900,1122305530,7440,7440,7440,7440,0
20240909,162800,1122305530,7440,7440,7440,7440,0
20240909,162700,1122305530,7440,7440,7440,7440,0
20240909,162600,1122305530,7440,7440,7440,7440,0
20240909,162500,1122305530,7440,7440,7440,7440,0
20240909,162400,1122305530,7440,7440,7440,7440,0
20240909,162300,1122305530,7440,7440,7440,7440,0
20240909,162200,1122305530,7440,7440,7440,7440,0
20240909,162100,1122305530,7440,7440,7440,7440,1032
20240909,162000,1122305530,7440,7440,7440,7440,0
20240909,161900,1122305530,7440,7440,7440,7440,0
20240909,161800,1122305530,7440,7440,7440,7440,0
20240909,161700,1122305530,7440,7440,7440,7440,0
20240909,161600,1122305530,7440,7440,7440,7440,0
20240909,161500,1122305530,7440,7440,7440,7440,0
20240909,161400,1122305530,7440,7440,7440,7440,0
20240909,161300,1122305530,7440,7440,7440,7440,0
20240909,161200,1122305530,7440,7440,7440,7440,0
20240909,161100,1122305530,7440,7440,7440,7440,0
20240909,161000,1122305530,7440,7440,7440,7440,0
20240909,160900,1122305530,7440,7440,7440,7440,0
20240909,160800,1122305530,7440,7440,7440,7440,0
20240909,160700,1122305530,7440,7440,7440,7440,0
20240909,160600,1122305530,7440,7440,7440,7440,0
20240909,160500,1122305530,7440,7440,7440,7440,0
20240909,160400,1122305530,7440,7440,7440,7440,0
20240909,160300,1122305530,7440,7440,7440,7440,0
20240909,160200,1122305530,7440,7440,7440,7440,0
20240909,160100,1122305530,7440,7440,7440,7440,0
20240909,160000,1122305530,7440,7440,7440,7440,0
20240909,155900,1122305530,7440,7440,7440,7440,0
20240909,155800,1122305530,7440,7440,7440,7440,0
20240909,155700,1122305530,7440,7440,7440,7440,0
20240909,155600,1122305530,7440,7440,7440,7440,0
20240909,155500,1122305530,7440,7440,7440,7440,0
20240909,155400,1122305530,7440,7440,7440,7440,0
20240909,155300,1122305530,7440,7440,7440,7440,0
20240909,155200,1122305530,7440,7440,7440,7440,0
20240909,155100,1122305530,7440,7440,7440,7440,1032
20240909,155000,1122305530,7440,7440,7440,7440,0
20240909,154900,1122305530,7440,7440,7440,7440,0
20240909,154800,1122305530,7440,7440,7440,7440,0
20240909,154700,1122305530,7440,7440,7440,7440,0
20240909,154600,1122305530,7440,7440,7440,7440,0
20240909,154500,1122305530,7440,7440,7440,7440,0
20240909,154400,1122305530,7440,7440,7440,7440,0
20240909,154300,1122305530,7440,7440,7440,7440,0
20240909,154200,1122305530,7440,7440,7440,7440,0
20240909,154100,1122305530,7440,7440,7440,7440,0
20240909,154000,1122305530,7440,7440,7440,7440,0
20240909,153900,1122305530,7440,7440,7440,7440,0
20240909,153800,1122305530,7440,7440,7440,7440,0
20240909,153700,1122305530,7440,7440,7440,7440,0
20240909,153600,1122305530,7440,7440,7440,7440,0
20240909,153500,1122305530,7440,7440,7440,7440,0
20240909,153400,1122305530,7440,7440,7440,7440,0
20240909,153300,1122305530,7440,7440,7440,7440,0
20240909,153200,1122305530,7440,7440,7440,7440,0
20240909,153100,1122305530,7440,7440,7440,7440,0
20240909,153000,1122305530,7440,7440,7440,7440,1032
20240909,152900,1114627450,7430,7430,7430,7430,0
20240909,152800,1114627450,7430,7430,7430,7430,0
20240909,152700,1114627450,7430,7430,7430,7430,0
20240909,152600,1114627450,7430,7430,7430,7430,0
20240909,152500,1114627450,7430,7430,7430,7430,0
20240909,152400,1114627450,7430,7430,7430,7430,0
20240909,152300,1114627450,7430,7430,7430,7430,0
20240909,152200,1114627450,7430,7430,7430,7430,0
20240909,152100,1114627450,7430,7430,7430,7430,0
20240909,152000,1114627450,7430,7430,7430,7430,0
20240909,151900,1114627450,7430,7430,7430,7430,0
20240909,151800,1114627450,7430,7430,7430,7430,2
20240909,151700,1114612590,7430,7430,7430,7430,0
20240909,151600,1114612590,7430,7410,7430,7410,54
20240909,151500,1114212390,7430,7430,7430,7430,3
20240909,151400,1114190100,7410,7410,7410,7410,0
20240909,151300,1114190100,7410,7410,7410,7410,12
20240909,151200,1114101180,7430,7430,7430,7430,2
20240909,151100,1114086320,7430,7410,7430,7410,38
20240909,151000,1113804340,7400,7410,7430,7400,801
20240909,150900,1107858780,7400,7400,7400,7400,711
20240909,150800,1102597380,7400,7400,7400,7400,400
20240909,150700,1099637380,7400,7410,7410,7400,289
20240909,150600,1097498390,7410,7420,7420,7410,33
20240909,150500,1097253830,7420,7420,7420,7420,10
20240909,150400,1097179630,7420,7400,7420,7400,556
20240909,150300,1093062750,7400,7400,7400,7400,0
20240909,150200,1093062750,7400,7400,7400,7400,150
20240909,150100,1091952750,7410,7400,7410,7400,326
20240909,150000,1089540150,7400,7390,7400,7390,1036
20240909,145900,1081873760,7410,7400,7410,7400,501
20240909,145800,1078166350,7400,7400,7400,7400,0
20240909,145700,1078166350,7400,7400,7400,7400,0
20240909,145600,1078166350,7400,7390,7400,7390,500
20240909,145500,1074466410,7350,7350,7350,7350,60
20240909,145400,1074025410,7340,7340,7340,7340,0
20240909,145300,1074025410,7340,7380,7380,7340,1255
20240909,145200,1064786920,7400,7400,7400,7400,7
20240909,145100,1064735120,7370,7380,7380,7370,50
20240909,145000,1064366560,7370,7370,7370,7370,30
20240909,144900,1064145460,7370,7370,7370,7370,0
20240909,144800,1064145460,7370,7380,7380,7370,160
20240909,144700,1062964930,7380,7390,7400,7380,6
20240909,144600,1062920590,7390,7390,7390,7380,20
20240909,144500,1062772830,7390,7400,7400,7390,13
20240909,144400,1062676750,7410,7410,7410,7410,0
20240909,144300,1062676750,7410,7410,7410,7410,3
20240909,144200,1062654520,7410,7390,7410,7390,13
20240909,144100,1062558340,7380,7390,7390,7380,52
20240909,144000,1062174150,7400,7400,7400,7400,1
20240909,143900,1062166750,7400,7400,7400,7400,29
20240909,143800,1061952150,7410,7410,7410,7410,0
20240909,143700,1061952150,7410,7410,7410,7410,1
20240909,143600,1061944740,7410,7410,7410,7410,0
20240909,143500,1061944740,7410,7420,7420,7410,30
20240909,143400,1061722390,7420,7420,7420,7420,2
20240909,143300,1061707550,7420,7420,7420,7420,2
20240909,143200,1061692710,7400,7400,7400,7400,0
20240909,143100,1061692710,7400,7390,7420,7390,625
20240909,143000,1057065670,7360,7360,7360,7360,0
20240909,142900,1057065670,7360,7360,7360,7360,0
20240909,142800,1057065670,7360,7360,7360,7360,0
20240909,142700,1057065670,7360,7360,7360,7360,0
20240909,142600,1057065670,7360,7370,7370,7360,957
20240909,142500,1050022130,7370,7370,7370,7370,0
20240909,142400,1050022130,7370,7370,7370,7370,27
20240909,142300,1049823140,7370,7370,7370,7370,0
20240909,142200,1049823140,7370,7370,7370,7370,1
20240909,142100,1049815770,7390,7390,7390,7390,19
20240909,142000,1049675360,7390,7390,7390,7390,2
20240909,141900,1049660580,7390,7390,7390,7390,0
20240909,141800,1049660580,7390,7390,7390,7390,30
20240909,141700,1049438880,7360,7360,7360,7360,300
20240909,141600,1047230880,7360,7360,7360,7360,114
20240909,141500,1046391840,7360,7370,7370,7360,1016
20240909,141400,1038913780,7360,7370,7370,7360,100
20240909,141300,1038177750,7370,7370,7370,7370,0
20240909,141200,1038177750,7370,7370,7370,7370,0
20240909,141100,1038177750,7370,7370,7370,7370,1
20240909,141000,1038170380,7370,7370,7370,7370,7
20240909,140900,1038118790,7370,7370,7370,7370,30
20240909,140800,1037897690,7380,7370,7380,7370,356
20240909,140700,1035273950,7380,7390,7390,7380,28
20240909,140600,1035067290,7390,7380,7390,7380,702
20240909,140500,1029886510,7390,7390,7390,7390,357
20240909,140400,1027248280,7390,7380,7390,7380,1158
20240909,140300,1018692010,7390,7400,7400,7380,148
20240909,140200,1017599470,7400,7380,7400,7380,11
20240909,140100,1017518250,7380,7380,7380,7380,2
20240909,140000,1017503490,7380,7380,7380,7380,30
20240909,135900,1017282090,7390,7390,7390,7390,82
20240909,135800,1016676110,7380,7380,7390,7380,125
20240909,135700,1015753560,7400,7400,7400,7400,40
20240909,135600,1015457560,7400,7390,7400,7390,140
20240909,135500,1014422560,7390,7390,7390,7390,0
20240909,135400,1014422560,7390,7390,7390,7390,0
20240909,135300,1014422560,7390,7390,7390,7390,191
20240909,135200,1013011070,7380,7380,7380,7380,11
20240909,135100,1012929890,7370,7370,7370,7370,0
20240909,135000,1012929890,7370,7350,7370,7350,109
20240909,134900,1012126580,7350,7360,7360,7350,303
20240909,134800,1009896520,7360,7360,7360,7360,316
20240909,134700,1007570760,7360,7360,7360,7360,38
20240909,134600,1007291080,7360,7360,7360,7360,10
20240909,134500,1007217480,7360,7360,7360,7360,26
20240909,134400,1007026120,7360,7360,7360,7360,5
20240909,134300,1006989320,7350,7350,7350,7350,110
20240909,134200,1006180820,7350,7350,7350,7350,0
20240909,134100,1006180820,7350,7350,7350,7350,1
20240909,134000,1006173470,7350,7350,7350,7350,0
20240909,133900,1006173470,7350,7350,7350,7350,1
20240909,133800,1006166120,7320,7350,7360,7310,106
20240909,133700,1005389200,7350,7350,7350,7350,170
20240909,133600,1004139700,7360,7350,7360,7350,222
20240909,133500,1002506300,7350,7350,7350,7350,0
20240909,133400,1002506300,7350,7330,7350,7330,405
20240909,133300,999537250,7340,7340,7340,7340,0
20240909,133200,999537250,7340,7340,7340,7340,15
20240909,133100,999427150,7350,7350,7350,7350,10
20240909,133000,999353650,7350,7350,7350,7350,88
20240909,132900,998706850,7350,7350,7350,7350,1
20240909,132800,998699500,7350,7350,7350,7350,0
20240909,132700,998699500,7350,7350,7350,7350,0
20240909,132600,998699500,7350,7350,7350,7350,1
20240909,132500,998692150,7350,7350,7350,7350,13
20240909,132400,998596600,7340,7340,7340,7340,100
20240909,132300,997862600,7340,7330,7340,7330,200
20240909,132200,996394610,7310,7310,7310,7310,0
20240909,132100,996394610,7310,7320,7320,7310,10
20240909,132000,996321460,7330,7330,7330,7330,0
20240909,131900,996321460,7330,7330,7330,7330,1
20240909,131800,996314130,7330,7330,7330,7330,0
20240909,131700,996314130,7330,7330,7330,7330,0
20240909,131600,996314130,7330,7330,7330,7330,281
20240909,131500,994254400,7330,7330,7330,7330,3
20240909,131400,994232410,7340,7340,7340,7340,0
20240909,131300,994232410,7340,7340,7340,7340,30
20240909,131200,994012210,7340,7330,7340,7330,8
20240909,131100,993953560,7330,7330,7330,7330,2
20240909,131000,993938900,7300,7300,7300,7300,0
20240909,130900,993938900,7300,7300,7300,7300,5
20240909,130800,993902400,7300,7300,7300,7300,300
20240909,130700,991712400,7300,7300,7300,7300,67
20240909,130600,991223300,7300,7290,7300,7290,140
20240909,130500,990202390,7290,7290,7290,7290,15
20240909,130400,990093040,7320,7320,7320,7320,5
20240909,130300,990056440,7320,7310,7320,7290,96
20240909,130200,989355500,7310,7310,7310,7310,0
20240909,130100,989355500,7310,7310,7310,7310,0
20240909,130000,989355500,7310,7300,7310,7300,1272
20240909,125900,980069890,7300,7300,7300,7300,0
20240909,125800,980069890,7300,7300,7300,7300,0
20240909,125700,980069890,7300,7310,7310,7300,432
20240909,125600,976916260,7300,7300,7300,7300,0
20240909,125500,976916260,7300,7300,7300,7300,0
20240909,125400,976916260,7300,7300,7300,7300,24
20240909,125300,976741060,7300,7320,7320,7300,150
20240909,125200,975645830,7330,7330,7330,7330,2
20240909,125100,975631170,7330,7330,7330,7330,1
20240909,125000,975623840,7330,7300,7330,7300,1031
20240909,124900,968096640,7300,7300,7300,7300,1
20240909,124800,968089340,7310,7310,7310,7310,470
20240909,124700,964653640,7340,7340,7340,7340,0
20240909,124600,964653640,7340,7340,7340,7340,0
20240909,124500,964653640,7340,7340,7340,7340,30
20240909,124400,964433440,7350,7350,7350,7350,20
20240909,124300,964286440,7300,7320,7320,7300,11
20240909,124200,964206080,7300,7300,7300,7300,0
20240909,124100,964206080,7300,7300,7300,7300,0
20240909,124000,964206080,7300,7340,7340,7300,211
20240909,123900,962663260,7350,7350,7350,7350,2
20240909,123800,962648560,7360,7360,7360,7360,13
20240909,123700,962552880,7380,7380,7380,7380,0
20240909,123600,962552880,7380,7340,7390,7320,97
20240909,123500,961842230,7350,7350,7350,7350,1
20240909,123400,961834880,7350,7350,7350,7350,11
20240909,123300,961754030,7350,7360,7360,7350,9
20240909,123200,961687860,7360,7350,7380,7350,6
20240909,123100,961643690,7390,7390,7390,7390,3
20240909,123000,961621520,7390,7390,7390,7390,353
20240909,122900,959012850,7310,7360,7400,7310,1366
20240909,122800,948965970,7350,7350,7350,7350,10
20240909,122700,948892470,7340,7350,7350,7340,270
20240909,122600,946908980,7350,7350,7350,7350,1
20240909,122500,946901630,7360,7360,7360,7360,0
20240909,122400,946901630,7360,7360,7360,7360,9
20240909,122300,946835390,7360,7360,7360,7360,16
20240909,122200,946717630,7390,7390,7390,7390,0
20240909,122100,946717630,7390,7390,7390,7390,0
20240909,122000,946717630,7390,7390,7390,7390,0
20240909,121900,946717630,7390,7390,7390,7390,31
20240909,121800,946488540,7390,7390,7390,7390,1
20240909,121700,946481150,7390,7390,7390,7390,0
20240909,121600,946481150,7390,7380,7390,7380,310
20240909,121500,944191700,7330,7330,7330,7330,105
20240909,121400,943422050,7330,7330,7330,7330,0
20240909,121300,943422050,7330,7330,7330,7330,0
20240909,121200,943422050,7330,7330,7390,7330,5
20240909,121100,943385280,7390,7390,7390,7390,7
20240909,121000,943333550,7330,7390,7390,7330,11
20240909,120900,943252620,7390,7390,7390,7390,0
20240909,120800,943252620,7390,7390,7390,7390,1
20240909,120700,943245230,7380,7380,7380,7380,100
20240909,120600,942507230,7380,7380,7380,7380,16
20240909,120500,942389150,7380,7350,7380,7350,60
20240909,120400,941947270,7350,7350,7350,7350,85
20240909,120300,941322520,7300,7300,7300,7300,0
20240909,120200,941322520,7300,7300,7300,7300,50
20240909,120100,940957520,7300,7300,7300,7300,1
20240909,120000,940950220,7300,7300,7300,7300,5
20240909,115900,940913720,7300,7300,7300,7300,1
20240909,115800,940906420,7300,7300,7300,7300,0
20240909,115700,940906420,7300,7300,7300,7300,233
20240909,115600,939205520,7300,7300,7300,7300,100
20240909,115500,938475520,7300,7300,7300,7300,11
20240909,115400,938395220,7330,7340,7340,7330,70
20240909,115300,937881830,7330,7300,7330,7300,7
20240909,115200,937830550,7290,7290,7290,7290,0
20240909,115100,937830550,7290,7300,7300,7290,125
20240909,115000,936918440,7300,7300,7300,7300,30
20240909,114900,936699440,7330,7300,7330,7300,201
20240909,114800,935232110,7290,7290,7290,7290,1
20240909,114700,935224820,7300,7310,7310,7300,397
20240909,114600,932326540,7310,7300,7310,7300,134
20240909,114500,931348210,7300,7290,7300,7290,27
20240909,114400,931151130,7290,7300,7300,7290,22
20240909,114300,930990620,7300,7320,7320,7300,34
20240909,114200,930742030,7340,7340,7340,7340,2
20240909,114100,930727350,7340,7330,7340,7330,6
20240909,114000,930683360,7340,7350,7350,7340,61
20240909,113900,930235060,7350,7350,7350,7350,29
20240909,113800,930021910,7350,7360,7360,7350,53
20240909,113700,929632050,7310,7360,7360,7310,9
20240909,113600,929566210,7360,7360,7360,7360,0
20240909,113500,929566210,7360,7350,7360,7350,2
20240909,113400,929551500,7350,7350,7350,7350,119
20240909,113300,928676850,7350,7350,7350,7350,13
20240909,113200,928581300,7350,7350,7350,7350,0
20240909,113100,928581300,7350,7350,7350,7350,150
20240909,113000,927478800,7350,7350,7350,7350,0
20240909,112900,927478800,7350,7350,7350,7270,1495
20240909,112800,916556940,7350,7300,7350,7300,142
20240909,112700,915519840,7300,7300,7300,7300,4
20240909,112600,915490640,7300,7310,7310,7300,7
20240909,112500,915439490,7310,7310,7310,7310,6
20240909,112400,915395630,7310,7320,7320,7310,126
20240909,112300,914474540,7320,7350,7350,7320,123
20240909,112200,913572880,7350,7410,7410,7350,111
20240909,112100,912756940,7360,7420,7420,7360,85
20240909,112000,912128660,7410,7350,7430,7340,2735
20240909,111900,891920320,7350,7320,7430,7280,1701
20240909,111800,879403900,7310,7290,7350,7290,2791
20240909,111700,859015660,7280,7240,7280,7240,706
20240909,111600,853896810,7240,7240,7240,7240,18
20240909,111500,853766490,7240,7240,7240,7230,144
20240909,111400,852724770,7240,7230,7240,7230,56
20240909,111300,852319570,7230,7230,7230,7230,36
20240909,111200,852059290,7220,7210,7220,7210,43
20240909,111100,851748960,7200,7200,7200,7200,0
20240909,111000,851748960,7200,7200,7200,7200,0
20240909,110900,851748960,7200,7200,7200,7200,151
20240909,110800,850661760,7200,7200,7200,7200,9
20240909,110700,850596960,7200,7200,7200,7200,7
20240909,110600,850546560,7200,7190,7200,7190,4106
20240909,110500,821000970,7190,7180,7190,7180,678
20240909,110400,816132240,7180,7180,7180,7180,110
20240909,110300,815342440,7170,7170,7170,7170,20
20240909,110200,815199040,7170,7160,7170,7150,1030
20240909,110100,807830380,7190,7160,7190,7160,70
20240909,110000,807328580,7160,7190,7190,7160,12
20240909,105900,807242610,7190,7170,7190,7150,958
20240909,105800,800364700,7150,7150,7150,7150,0
20240909,105700,800364700,7150,7150,7150,7150,312
20240909,105600,798133900,7170,7170,7170,7170,32
20240909,105500,797904460,7150,7170,7170,7150,68
20240909,105400,797417000,7170,7180,7180,7170,33
20240909,105300,797180290,7180,7180,7180,7180,0
20240909,105200,797180290,7180,7160,7180,7160,1338
20240909,105100,787590510,7150,7150,7150,7150,1
20240909,105000,787583360,7150,7150,7150,7150,0
20240909,104900,787583360,7150,7130,7150,7110,521
20240909,104800,783859830,7130,7110,7130,7110,4605
20240909,104700,751118200,7100,7100,7100,7100,386
20240909,104600,748377600,7100,7100,7100,7100,460
20240909,104500,745111600,7100,7110,7110,7100,205
20240909,104400,743656080,7110,7100,7110,7100,2000
20240909,104300,729437340,7100,7130,7130,7100,3243
20240909,104200,706346160,7130,7130,7130,7130,2
20240909,104100,706331900,7150,7150,7150,7150,0
20240909,104000,706331900,7150,7150,7150,7150,100
20240909,103900,705616900,7120,7120,7120,7120,0
20240909,103800,705616900,7120,7120,7120,7120,20
20240909,103700,705474500,7130,7140,7140,7130,211
20240909,103600,703969380,7140,7150,7150,7140,24
20240909,103500,703797970,7140,7130,7140,7130,29
20240909,103400,703591140,7130,7130,7140,7120,776
20240909,103300,698058850,7110,7120,7120,7110,278
20240909,103200,696080730,7130,7130,7130,7130,302
20240909,103100,693927470,7110,7110,7110,7110,0
20240909,103000,693927470,7110,7110,7120,7110,349
20240909,102900,691442710,7110,7110,7110,7110,0
20240909,102800,691442710,7110,7110,7110,7110,407
20240909,102700,688548940,7120,7120,7120,7120,12
20240909,102600,688463500,7130,7130,7130,7130,111
20240909,102500,687672070,7130,7110,7130,7110,5
20240909,102400,687636440,7130,7130,7130,7130,0
20240909,102300,687636440,7130,7130,7130,7130,0
20240909,102200,687636440,7130,7100,7130,7090,402
20240909,102100,684786150,7100,7100,7100,7100,0
20240909,102000,684786150,7100,7100,7100,7100,572
20240909,101900,680724950,7110,7110,7110,7110,301
20240909,101800,678584840,7120,7120,7120,7110,783
20240909,101700,673016680,7120,7130,7130,7120,280
20240909,101600,671022780,7140,7140,7140,7140,0
20240909,101500,671022780,7140,7130,7140,7130,550
20240909,101400,667096210,7130,7130,7130,7130,1
20240909,101300,667089080,7110,7120,7120,7090,907
20240909,101200,660646140,7130,7110,7130,7110,53
20240909,101100,660269290,7140,7140,7140,7140,10
20240909,101000,660197890,7110,7110,7110,7110,0
20240909,100900,660197890,7110,7150,7150,7110,44
20240909,100800,659884930,7150,7130,7150,7130,1068
20240909,100700,652251190,7130,7110,7130,7100,247
20240909,100600,650495080,7110,7110,7110,7110,15
20240909,100500,650388430,7110,7090,7110,7090,673
20240909,100400,645609200,7090,7090,7090,7090,0
20240909,100300,645609200,7090,7090,7110,7090,220
20240909,100200,644049020,7090,7090,7090,7090,19
20240909,100100,643914310,7060,7070,7070,7060,1463
20240909,100000,633575530,7070,7090,7090,7070,287
20240909,095900,631541080,7090,7100,7100,7090,68
20240909,095800,631058870,7100,7090,7100,7060,783
20240909,095700,625504260,7090,7100,7100,7090,473
20240909,095600,622146820,7090,7110,7130,7090,882
20240909,095500,615871180,7110,7110,7110,7090,226
20240909,095400,614268050,7110,7090,7110,7080,883
20240909,095300,608008960,7090,7060,7090,7050,369
20240909,095200,605404270,7060,7060,7060,7050,781
20240909,095100,599897810,7060,7050,7060,7040,284
20240909,095000,597894950,7050,7050,7050,7020,583
20240909,094900,593791990,7050,7080,7080,7010,1503
20240909,094800,583235600,7040,7060,7060,7030,1513
20240909,094700,572583510,7060,7070,7070,7060,237
20240909,094600,570909280,7050,7140,7140,7050,200
20240909,094500,569493440,7080,7140,7140,7080,30
20240909,094400,569279300,7070,7130,7130,7060,4030
20240909,094300,540726280,7150,7120,7150,7010,6071
20240909,094200,497942540,7120,7150,7150,7120,636
20240909,094100,493410590,7150,7130,7150,7130,16
20240909,094000,493296390,7130,7150,7150,7130,51
20240909,093900,492932340,7150,7150,7150,7150,236
20240909,093800,491244940,7150,7150,7150,7120,575
20240909,093700,487141590,7150,7160,7170,7150,231
20240909,093600,485487500,7160,7160,7160,7160,1343
20240909,093500,475871620,7150,7150,7160,7150,75
20240909,093400,475335080,7150,7170,7170,7150,134
20240909,093300,474374890,7180,7180,7180,7180,50
20240909,093200,474015890,7180,7210,7230,7180,592
20240909,093100,469757380,7230,7220,7230,7210,177
20240909,093000,468478740,7220,7220,7220,7220,496
20240909,092900,464897620,7220,7190,7220,7190,45
20240909,092800,464573680,7190,7220,7220,7180,250
20240909,092700,462776760,7220,7220,7220,7220,63
20240909,092600,462321900,7220,7200,7220,7150,118
20240909,092500,461472150,7200,7180,7200,7140,155
20240909,092400,460358600,7180,7140,7180,7110,612
20240909,092300,455994790,7140,7100,7140,7100,352
20240909,092200,453495190,7140,7150,7150,7110,361
20240909,092100,450926750,7110,7130,7190,7110,3263
20240909,092000,427681830,7130,7140,7140,7110,272
20240909,091900,425742430,7140,7130,7140,7120,386
20240909,091800,422990700,7130,7130,7140,7100,281
20240909,091700,420987050,7140,7140,7140,7100,424
20240909,091600,417972540,7140,7140,7140,7100,1169
20240909,091500,409648430,7160,7200,7220,7140,3294
20240909,091400,386094230,7200,7200,7220,7200,1111
20240909,091300,378092510,7200,7260,7260,7170,4184
20240909,091200,347986820,7260,7300,7300,7210,1017
20240909,091100,340645030,7280,7280,7300,7210,1502
20240909,091000,329712340,7170,7140,7250,7140,2332
20240909,090900,312971950,7140,7120,7140,7120,239
20240909,090800,311267130,7120,7090,7120,7070,1570
20240909,090700,300112730,7050,7020,7130,7000,8316
20240909,090600,241736470,7010,7070,7080,7010,8278
20240909,090500,183422460,7060,7090,7140,7050,2333
20240909,090400,166924550,7090,7110,7150,7080,5832
20240909,090300,125471870,7120,7180,7180,7110,3770
20240909,090200,98537180,7170,7190,7190,7150,3275
20240909,090100,75039250,7180,7260,7280,7120,3798
20240909,090000,47643690,7260,7240,7300,7230,6440
Reference in New Issue Copy Permalink