ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/024120/min/candle-20240923.csv

612 lines
29 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
20240923,190900,1600851860,3700,3700,3700,3700,2783
20240923,190800,1600851860,3700,3700,3700,3700,0
20240923,190700,1600851860,3700,3700,3700,3700,0
20240923,190600,1600851860,3700,3700,3700,3700,0
20240923,190500,1600851860,3700,3700,3700,3700,0
20240923,190400,1600851860,3700,3700,3700,3700,0
20240923,190300,1600851860,3700,3700,3700,3700,0
20240923,190200,1600851860,3700,3700,3700,3700,0
20240923,190100,1600851860,3700,3700,3700,3700,0
20240923,190000,1600851860,3700,3700,3700,3700,0
20240923,185900,1600851860,3700,3700,3700,3700,0
20240923,185800,1600851860,3700,3700,3700,3700,0
20240923,185700,1600851860,3700,3700,3700,3700,0
20240923,185600,1600851860,3700,3700,3700,3700,0
20240923,185500,1600851860,3700,3700,3700,3700,0
20240923,185400,1600851860,3700,3700,3700,3700,0
20240923,185300,1600851860,3700,3700,3700,3700,0
20240923,185200,1600851860,3700,3700,3700,3700,0
20240923,185100,1600851860,3700,3700,3700,3700,0
20240923,185000,1600851860,3700,3700,3700,3700,0
20240923,184900,1600851860,3700,3700,3700,3700,0
20240923,184800,1600851860,3700,3700,3700,3700,0
20240923,184700,1600851860,3700,3700,3700,3700,0
20240923,184600,1600851860,3700,3700,3700,3700,0
20240923,184500,1600851860,3700,3700,3700,3700,0
20240923,184400,1600851860,3700,3700,3700,3700,0
20240923,184300,1600851860,3700,3700,3700,3700,0
20240923,184200,1600851860,3700,3700,3700,3700,0
20240923,184100,1600851860,3700,3700,3700,3700,0
20240923,184000,1600851860,3700,3700,3700,3700,0
20240923,183900,1600851860,3700,3700,3700,3700,2783
20240923,183800,1600851860,3700,3700,3700,3700,0
20240923,183700,1600851860,3700,3700,3700,3700,0
20240923,183600,1600851860,3700,3700,3700,3700,0
20240923,183500,1600851860,3700,3700,3700,3700,0
20240923,183400,1600851860,3700,3700,3700,3700,0
20240923,183300,1600851860,3700,3700,3700,3700,0
20240923,183200,1600851860,3700,3700,3700,3700,0
20240923,183100,1600851860,3700,3700,3700,3700,0
20240923,183000,1600851860,3700,3700,3700,3700,0
20240923,182900,1600851860,3700,3700,3700,3700,0
20240923,182800,1600851860,3700,3700,3700,3700,0
20240923,182700,1600851860,3700,3700,3700,3700,0
20240923,182600,1600851860,3700,3700,3700,3700,0
20240923,182500,1600851860,3700,3700,3700,3700,0
20240923,182400,1600851860,3700,3700,3700,3700,0
20240923,182300,1600851860,3700,3700,3700,3700,0
20240923,182200,1600851860,3700,3700,3700,3700,0
20240923,182100,1600851860,3700,3700,3700,3700,0
20240923,182000,1600851860,3700,3700,3700,3700,0
20240923,181900,1600851860,3700,3700,3700,3700,0
20240923,181800,1600851860,3700,3700,3700,3700,0
20240923,181700,1600851860,3700,3700,3700,3700,0
20240923,181600,1600851860,3700,3700,3700,3700,0
20240923,181500,1600851860,3700,3700,3700,3700,0
20240923,181400,1600851860,3700,3700,3700,3700,0
20240923,181300,1600851860,3700,3700,3700,3700,0
20240923,181200,1600851860,3700,3700,3700,3700,0
20240923,181100,1600851860,3700,3700,3700,3700,0
20240923,181000,1600851860,3700,3700,3700,3700,0
20240923,180900,1600851860,3700,3700,3700,3700,2783
20240923,180800,1600851860,3700,3700,3700,3700,0
20240923,180700,1600851860,3700,3700,3700,3700,0
20240923,180600,1600851860,3700,3700,3700,3700,0
20240923,180500,1600851860,3700,3700,3700,3700,0
20240923,180400,1600851860,3700,3700,3700,3700,0
20240923,180300,1600851860,3700,3700,3700,3700,0
20240923,180200,1600851860,3700,3700,3700,3700,0
20240923,180100,1600851860,3700,3700,3700,3700,0
20240923,180000,1600851860,3700,3700,3700,3700,0
20240923,175900,1600851860,3700,3700,3700,3700,0
20240923,175800,1600851860,3700,3700,3700,3700,0
20240923,175700,1600851860,3700,3700,3700,3700,0
20240923,175600,1600851860,3700,3700,3700,3700,0
20240923,175500,1600851860,3700,3700,3700,3700,0
20240923,175400,1600851860,3700,3700,3700,3700,0
20240923,175300,1600851860,3700,3700,3700,3700,0
20240923,175200,1600851860,3700,3700,3700,3700,0
20240923,175100,1600851860,3700,3700,3700,3700,0
20240923,175000,1600851860,3700,3700,3700,3700,0
20240923,174900,1600851860,3700,3700,3700,3700,0
20240923,174800,1600851860,3700,3700,3700,3700,0
20240923,174700,1600851860,3700,3700,3700,3700,0
20240923,174600,1600851860,3700,3700,3700,3700,0
20240923,174500,1600851860,3700,3700,3700,3700,0
20240923,174400,1600851860,3700,3700,3700,3700,0
20240923,174300,1600851860,3700,3700,3700,3700,0
20240923,174200,1600851860,3700,3700,3700,3700,0
20240923,174100,1600851860,3700,3700,3700,3700,0
20240923,174000,1600851860,3700,3700,3700,3700,0
20240923,173900,1600851860,3700,3700,3700,3700,2783
20240923,173800,1600851860,3700,3700,3700,3700,0
20240923,173700,1600851860,3700,3700,3700,3700,0
20240923,173600,1600851860,3700,3700,3700,3700,0
20240923,173500,1600851860,3700,3700,3700,3700,0
20240923,173400,1600851860,3700,3700,3700,3700,0
20240923,173300,1600851860,3700,3700,3700,3700,0
20240923,173200,1600851860,3700,3700,3700,3700,0
20240923,173100,1600851860,3700,3700,3700,3700,0
20240923,173000,1600851860,3700,3700,3700,3700,0
20240923,172900,1600851860,3700,3700,3700,3700,0
20240923,172800,1600851860,3700,3700,3700,3700,0
20240923,172700,1600851860,3700,3700,3700,3700,0
20240923,172600,1600851860,3700,3700,3700,3700,0
20240923,172500,1600851860,3700,3700,3700,3700,0
20240923,172400,1600851860,3700,3700,3700,3700,0
20240923,172300,1600851860,3700,3700,3700,3700,0
20240923,172200,1600851860,3700,3700,3700,3700,0
20240923,172100,1600851860,3700,3700,3700,3700,0
20240923,172000,1600851860,3700,3700,3700,3700,0
20240923,171900,1600851860,3700,3700,3700,3700,0
20240923,171800,1600851860,3700,3700,3700,3700,0
20240923,171700,1600851860,3700,3700,3700,3700,0
20240923,171600,1600851860,3700,3700,3700,3700,0
20240923,171500,1600851860,3700,3700,3700,3700,0
20240923,171400,1600851860,3700,3700,3700,3700,0
20240923,171300,1600851860,3700,3700,3700,3700,0
20240923,171200,1600851860,3700,3700,3700,3700,0
20240923,171100,1600851860,3700,3700,3700,3700,0
20240923,171000,1600851860,3700,3700,3700,3700,0
20240923,170900,1600851860,3700,3700,3700,3700,2783
20240923,170800,1600851860,3700,3700,3700,3700,0
20240923,170700,1600851860,3700,3700,3700,3700,0
20240923,170600,1600851860,3700,3700,3700,3700,0
20240923,170500,1600851860,3700,3700,3700,3700,0
20240923,170400,1600851860,3700,3700,3700,3700,0
20240923,170300,1600851860,3700,3700,3700,3700,0
20240923,170200,1600851860,3700,3700,3700,3700,0
20240923,170100,1600851860,3700,3700,3700,3700,0
20240923,170000,1600851860,3700,3700,3700,3700,0
20240923,165900,1600851860,3700,3700,3700,3700,0
20240923,165800,1600851860,3700,3700,3700,3700,0
20240923,165700,1600851860,3700,3700,3700,3700,0
20240923,165600,1600851860,3700,3700,3700,3700,0
20240923,165500,1600851860,3700,3700,3700,3700,0
20240923,165400,1600851860,3700,3700,3700,3700,0
20240923,165300,1600851860,3700,3700,3700,3700,0
20240923,165200,1600851860,3700,3700,3700,3700,0
20240923,165100,1600851860,3700,3700,3700,3700,0
20240923,165000,1600851860,3700,3700,3700,3700,0
20240923,164900,1600851860,3700,3700,3700,3700,0
20240923,164800,1600851860,3700,3700,3700,3700,0
20240923,164700,1600851860,3700,3700,3700,3700,0
20240923,164600,1600851860,3700,3700,3700,3700,0
20240923,164500,1600851860,3700,3700,3700,3700,0
20240923,164400,1600851860,3700,3700,3700,3700,0
20240923,164300,1600851860,3700,3700,3700,3700,0
20240923,164200,1600851860,3700,3700,3700,3700,0
20240923,164100,1600851860,3700,3700,3700,3700,0
20240923,164000,1600851860,3700,3700,3700,3700,0
20240923,163900,1600851860,3700,3700,3700,3700,2783
20240923,163800,1600851860,3700,3700,3700,3700,0
20240923,163700,1600851860,3700,3700,3700,3700,0
20240923,163600,1600851860,3700,3700,3700,3700,0
20240923,163500,1600851860,3700,3700,3700,3700,0
20240923,163400,1600851860,3700,3700,3700,3700,0
20240923,163300,1600851860,3700,3700,3700,3700,0
20240923,163200,1600851860,3700,3700,3700,3700,0
20240923,163100,1600851860,3700,3700,3700,3700,0
20240923,163000,1600851860,3700,3700,3700,3700,0
20240923,162900,1600851860,3700,3700,3700,3700,0
20240923,162800,1600851860,3700,3700,3700,3700,0
20240923,162700,1600851860,3700,3700,3700,3700,0
20240923,162600,1600851860,3700,3700,3700,3700,0
20240923,162500,1600851860,3700,3700,3700,3700,0
20240923,162400,1600851860,3700,3700,3700,3700,0
20240923,162300,1600851860,3700,3700,3700,3700,0
20240923,162200,1600851860,3700,3700,3700,3700,0
20240923,162100,1600851860,3700,3700,3700,3700,0
20240923,162000,1600851860,3700,3700,3700,3700,0
20240923,161900,1600851860,3700,3700,3700,3700,0
20240923,161800,1600851860,3700,3700,3700,3700,0
20240923,161700,1600851860,3700,3700,3700,3700,0
20240923,161600,1600851860,3700,3700,3700,3700,0
20240923,161500,1600851860,3700,3700,3700,3700,0
20240923,161400,1600851860,3700,3700,3700,3700,0
20240923,161300,1600851860,3700,3700,3700,3700,0
20240923,161200,1600851860,3700,3700,3700,3700,0
20240923,161100,1600851860,3700,3700,3700,3700,0
20240923,161000,1600851860,3700,3700,3700,3700,0
20240923,160900,1600851860,3700,3700,3700,3700,2783
20240923,160800,1600851860,3700,3700,3700,3700,0
20240923,160700,1600851860,3700,3700,3700,3700,0
20240923,160600,1600851860,3700,3700,3700,3700,0
20240923,160500,1600851860,3700,3700,3700,3700,0
20240923,160400,1600851860,3700,3700,3700,3700,0
20240923,160300,1600851860,3700,3700,3700,3700,0
20240923,160200,1600851860,3700,3700,3700,3700,0
20240923,160100,1600851860,3700,3700,3700,3700,0
20240923,160000,1600851860,3700,3700,3700,3700,0
20240923,155900,1600851860,3700,3700,3700,3700,0
20240923,155800,1600851860,3700,3700,3700,3700,0
20240923,155700,1600851860,3700,3700,3700,3700,0
20240923,155600,1600851860,3700,3700,3700,3700,0
20240923,155500,1600851860,3700,3700,3700,3700,0
20240923,155400,1600851860,3700,3700,3700,3700,0
20240923,155300,1600851860,3700,3700,3700,3700,0
20240923,155200,1600851860,3700,3700,3700,3700,0
20240923,155100,1600851860,3700,3700,3700,3700,0
20240923,155000,1600851860,3700,3700,3700,3700,0
20240923,154900,1600851860,3700,3700,3700,3700,0
20240923,154800,1600851860,3700,3700,3700,3700,0
20240923,154700,1600851860,3700,3700,3700,3700,0
20240923,154600,1600851860,3700,3700,3700,3700,0
20240923,154500,1600851860,3700,3700,3700,3700,0
20240923,154400,1600851860,3700,3700,3700,3700,0
20240923,154300,1600851860,3700,3700,3700,3700,0
20240923,154200,1600851860,3700,3700,3700,3700,0
20240923,154100,1600851860,3700,3700,3700,3700,0
20240923,154000,1600851860,3700,3700,3700,3700,0
20240923,153900,1600851860,3700,3700,3700,3700,2783
20240923,153800,1600851860,3700,3700,3700,3700,0
20240923,153700,1600851860,3700,3700,3700,3700,0
20240923,153600,1600851860,3700,3700,3700,3700,0
20240923,153500,1600851860,3700,3700,3700,3700,0
20240923,153400,1600851860,3700,3700,3700,3700,0
20240923,153300,1600851860,3700,3700,3700,3700,0
20240923,153200,1600851860,3700,3700,3700,3700,0
20240923,153100,1600851860,3700,3700,3700,3700,0
20240923,153000,1600851860,3700,3700,3700,3700,2783
20240923,152900,1590554760,3720,3720,3720,3720,0
20240923,152800,1590554760,3720,3720,3720,3720,0
20240923,152700,1590554760,3720,3720,3720,3720,0
20240923,152600,1590554760,3720,3720,3720,3720,0
20240923,152500,1590554760,3720,3720,3720,3720,0
20240923,152400,1590554760,3720,3720,3720,3720,0
20240923,152300,1590554760,3720,3720,3720,3720,0
20240923,152200,1590554760,3720,3720,3720,3720,0
20240923,152100,1590554760,3720,3720,3720,3720,0
20240923,152000,1590554760,3720,3720,3720,3720,0
20240923,151900,1590554760,3720,3720,3720,3720,1
20240923,151800,1590551040,3725,3725,3725,3725,2
20240923,151700,1590543590,3730,3730,3730,3730,0
20240923,151600,1590543590,3730,3730,3730,3730,0
20240923,151500,1590543590,3730,3720,3730,3720,105
20240923,151400,1590152550,3730,3730,3730,3730,0
20240923,151300,1590152550,3730,3710,3730,3695,1935
20240923,151200,1582987665,3735,3705,3735,3705,29
20240923,151100,1582879440,3710,3740,3740,3710,195
20240923,151000,1582154760,3710,3710,3710,3710,0
20240923,150900,1582154760,3710,3725,3740,3710,1178
20240923,150800,1577781280,3725,3725,3725,3725,1
20240923,150700,1577777555,3725,3725,3725,3725,0
20240923,150600,1577777555,3725,3725,3725,3725,5
20240923,150500,1577758930,3725,3725,3725,3725,0
20240923,150400,1577758930,3725,3725,3725,3725,0
20240923,150300,1577758930,3725,3725,3725,3725,1
20240923,150200,1577755205,3740,3740,3740,3740,0
20240923,150100,1577755205,3740,3740,3740,3740,1
20240923,150000,1577751465,3750,3745,3750,3745,2
20240923,145900,1577743970,3750,3750,3750,3750,0
20240923,145800,1577743970,3750,3730,3750,3730,248
20240923,145700,1576816430,3715,3715,3715,3715,0
20240923,145600,1576816430,3715,3715,3715,3715,0
20240923,145500,1576816430,3715,3720,3720,3715,211
20240923,145400,1576032165,3715,3720,3720,3715,54
20240923,145300,1575831425,3715,3715,3715,3715,0
20240923,145200,1575831425,3715,3715,3715,3715,264
20240923,145100,1574850665,3720,3720,3720,3720,220
20240923,145000,1574032265,3715,3715,3715,3715,920
20240923,144900,1570614465,3715,3730,3730,3715,3657
20240923,144800,1557012445,3735,3735,3735,3735,98
20240923,144700,1556646415,3730,3735,3735,3730,2215
20240923,144600,1548382205,3735,3735,3735,3735,0
20240923,144500,1548382205,3735,3735,3735,3735,0
20240923,144400,1548382205,3735,3735,3735,3735,0
20240923,144300,1548382205,3735,3735,3735,3735,1
20240923,144200,1548378470,3740,3740,3740,3740,0
20240923,144100,1548378470,3740,3740,3740,3740,250
20240923,144000,1547443470,3760,3760,3760,3760,0
20240923,143900,1547443470,3760,3760,3760,3760,1
20240923,143800,1547439710,3765,3765,3765,3765,0
20240923,143700,1547439710,3765,3765,3765,3765,13
20240923,143600,1547390765,3735,3765,3765,3735,163
20240923,143500,1546780430,3770,3770,3770,3770,109
20240923,143400,1546369500,3765,3765,3765,3765,50
20240923,143300,1546181250,3770,3770,3770,3770,0
20240923,143200,1546181250,3770,3770,3770,3770,0
20240923,143100,1546181250,3770,3770,3770,3770,0
20240923,143000,1546181250,3770,3770,3770,3770,0
20240923,142900,1546181250,3770,3770,3770,3770,0
20240923,142800,1546181250,3770,3770,3770,3770,80
20240923,142700,1545879650,3735,3745,3745,3735,975
20240923,142600,1542233955,3770,3770,3770,3770,0
20240923,142500,1542233955,3770,3770,3770,3770,1
20240923,142400,1542230185,3740,3740,3740,3740,0
20240923,142300,1542230185,3740,3740,3740,3740,0
20240923,142200,1542230185,3740,3740,3740,3740,0
20240923,142100,1542230185,3740,3745,3745,3740,46
20240923,142000,1542058135,3740,3750,3750,3740,55
20240923,141900,1541851975,3750,3750,3750,3750,362
20240923,141800,1540494475,3750,3750,3750,3750,0
20240923,141700,1540494475,3750,3750,3750,3750,1
20240923,141600,1540490725,3755,3755,3755,3755,12
20240923,141500,1540445665,3755,3755,3755,3755,16
20240923,141400,1540385585,3755,3755,3755,3755,0
20240923,141300,1540385585,3755,3755,3755,3755,0
20240923,141200,1540385585,3755,3760,3760,3755,8
20240923,141100,1540355540,3760,3760,3760,3760,207
20240923,141000,1539577220,3760,3760,3760,3760,0
20240923,140900,1539577220,3760,3760,3760,3760,0
20240923,140800,1539577220,3760,3760,3760,3760,0
20240923,140700,1539577220,3760,3760,3760,3760,100
20240923,140600,1539201220,3760,3760,3760,3760,101
20240923,140500,1538821460,3755,3755,3755,3755,0
20240923,140400,1538821460,3755,3755,3755,3755,0
20240923,140300,1538821460,3755,3750,3755,3750,106
20240923,140200,1538423945,3740,3740,3740,3740,1
20240923,140100,1538420205,3750,3750,3750,3750,0
20240923,140000,1538420205,3750,3750,3750,3750,0
20240923,135900,1538420205,3750,3750,3750,3750,1
20240923,135800,1538416455,3740,3740,3740,3740,400
20240923,135700,1536920455,3750,3750,3750,3750,0
20240923,135600,1536920455,3750,3750,3750,3750,446
20240923,135500,1535247955,3750,3755,3755,3750,2
20240923,135400,1535240450,3755,3755,3755,3755,21
20240923,135300,1535161595,3755,3755,3755,3755,0
20240923,135200,1535161595,3755,3755,3755,3755,0
20240923,135100,1535161595,3755,3755,3755,3755,3
20240923,135000,1535150330,3760,3760,3760,3760,0
20240923,134900,1535150330,3760,3755,3760,3750,384
20240923,134800,1533707805,3750,3750,3750,3750,0
20240923,134700,1533707805,3750,3750,3750,3750,1
20240923,134600,1533704055,3750,3750,3750,3750,0
20240923,134500,1533704055,3750,3750,3750,3750,20
20240923,134400,1533629055,3750,3750,3750,3750,23
20240923,134300,1533542805,3750,3740,3750,3740,643
20240923,134200,1531134705,3740,3740,3740,3740,16
20240923,134100,1531074865,3745,3745,3745,3745,4
20240923,134000,1531059885,3745,3745,3745,3745,25
20240923,133900,1530966260,3745,3745,3745,3745,1
20240923,133800,1530962515,3740,3740,3740,3740,0
20240923,133700,1530962515,3740,3740,3740,3740,448
20240923,133600,1529286995,3740,3740,3740,3740,1
20240923,133500,1529283255,3740,3740,3740,3740,0
20240923,133400,1529283255,3740,3740,3740,3740,0
20240923,133300,1529283255,3740,3740,3740,3740,0
20240923,133200,1529283255,3740,3730,3740,3730,21
20240923,133100,1529204915,3740,3740,3740,3740,0
20240923,133000,1529204915,3740,3740,3740,3740,0
20240923,132900,1529204915,3740,3740,3740,3740,0
20240923,132800,1529204915,3740,3740,3740,3740,0
20240923,132700,1529204915,3740,3730,3740,3725,300
20240923,132600,1528087225,3730,3730,3730,3730,3
20240923,132500,1528076035,3730,3730,3730,3730,5
20240923,132400,1528057385,3745,3745,3745,3745,0
20240923,132300,1528057385,3745,3740,3745,3740,5
20240923,132200,1528038670,3740,3740,3740,3740,0
20240923,132100,1528038670,3740,3740,3740,3740,0
20240923,132000,1528038670,3740,3725,3740,3725,792
20240923,131900,1525078330,3725,3725,3725,3725,0
20240923,131800,1525078330,3725,3725,3725,3725,0
20240923,131700,1525078330,3725,3725,3725,3725,144
20240923,131600,1524541930,3725,3725,3725,3725,0
20240923,131500,1524541930,3725,3725,3725,3725,0
20240923,131400,1524541930,3725,3725,3725,3725,0
20240923,131300,1524541930,3725,3725,3725,3725,0
20240923,131200,1524541930,3725,3725,3725,3725,0
20240923,131100,1524541930,3725,3735,3735,3725,400
20240923,131000,1523049940,3750,3750,3750,3750,1
20240923,130900,1523046190,3730,3730,3730,3730,0
20240923,130800,1523046190,3730,3730,3730,3730,0
20240923,130700,1523046190,3730,3730,3730,3730,1
20240923,130600,1523042460,3735,3735,3735,3735,399
20240923,130500,1521552195,3730,3730,3730,3730,0
20240923,130400,1521552195,3730,3730,3730,3730,1000
20240923,130300,1517822195,3750,3750,3750,3750,3
20240923,130200,1517810945,3750,3750,3750,3750,0
20240923,130100,1517810945,3750,3745,3750,3745,103
20240923,130000,1517425200,3740,3730,3740,3730,2
20240923,125900,1517417730,3750,3750,3750,3750,0
20240923,125800,1517417730,3750,3745,3750,3745,106
20240923,125700,1517020755,3740,3740,3740,3740,112
20240923,125600,1516601875,3725,3725,3725,3725,0
20240923,125500,1516601875,3725,3730,3730,3725,341
20240923,125400,1515331440,3730,3730,3730,3730,30
20240923,125300,1515219540,3730,3730,3730,3730,4
20240923,125200,1515204620,3735,3730,3735,3730,513
20240923,125100,1513288935,3725,3730,3730,3725,189
20240923,125000,1512584890,3730,3730,3730,3730,0
20240923,124900,1512584890,3730,3740,3740,3730,10
20240923,124800,1512547555,3735,3735,3735,3735,104
20240923,124700,1512159115,3730,3730,3730,3730,0
20240923,124600,1512159115,3730,3730,3730,3725,119
20240923,124500,1511715250,3730,3725,3730,3725,46
20240923,124400,1511543895,3725,3725,3725,3725,103
20240923,124300,1511160220,3735,3735,3735,3720,467
20240923,124200,1509421160,3735,3735,3735,3735,75
20240923,124100,1509141035,3735,3725,3735,3720,288
20240923,124000,1508068895,3730,3730,3730,3730,53
20240923,123900,1507871205,3730,3740,3740,3730,43
20240923,123800,1507710805,3740,3740,3740,3735,4
20240923,123700,1507695850,3740,3730,3740,3730,255
20240923,123600,1506744450,3730,3720,3730,3720,901
20240923,123500,1503385860,3735,3720,3735,3720,988
20240923,123400,1499710485,3735,3735,3735,3720,1787
20240923,123300,1493054855,3725,3735,3735,3725,636
20240923,123200,1490685735,3730,3730,3730,3730,489
20240923,123100,1488861765,3730,3730,3730,3730,50
20240923,123000,1488675265,3730,3730,3730,3730,800
20240923,122900,1485691265,3730,3730,3730,3730,2
20240923,122800,1485683805,3750,3735,3750,3730,296
20240923,122700,1484579120,3740,3740,3740,3740,54
20240923,122600,1484377160,3740,3740,3740,3730,96
20240923,122500,1484018815,3740,3735,3740,3730,259
20240923,122400,1483052185,3745,3745,3750,3735,205
20240923,122300,1482284720,3745,3745,3745,3730,406
20240923,122200,1480765775,3745,3750,3750,3730,176
20240923,122100,1480109085,3755,3740,3760,3725,1245
20240923,122000,1475447370,3740,3725,3740,3720,1059
20240923,121900,1471504415,3725,3720,3730,3720,1182
20240923,121800,1467107200,3725,3760,3760,3725,1595
20240923,121700,1461158890,3760,3725,3760,3725,1433
20240923,121600,1455798385,3735,3750,3750,3725,866
20240923,121500,1452569675,3750,3725,3750,3725,727
20240923,121400,1449857050,3725,3720,3735,3715,1187
20240923,121300,1445432635,3725,3715,3735,3710,3568
20240923,121200,1432179795,3715,3750,3750,3715,13251
20240923,121100,1382757395,3750,3785,3795,3745,10829
20240923,121000,1341929715,3785,3805,3805,3785,4711
20240923,120900,1324068760,3815,3830,3840,3785,12583
20240923,120800,1276167310,3830,3865,3865,3830,4294
20240923,120700,1259661990,3865,3900,3915,3860,7708
20240923,120600,1229744595,3895,3880,3910,3835,7825
20240923,120500,1199526495,3870,3940,3950,3850,14753
20240923,120400,1141981265,3935,3965,3980,3870,16609
20240923,120300,1076783450,3950,4255,4270,3935,71353
20240923,120200,787255910,4255,4090,4260,4000,88619
20240923,120100,418039625,4075,4120,4240,4060,78598
20240923,120000,91581630,4120,4120,4120,4120,0
20240923,115900,91581630,4120,3805,4120,3805,20556
20240923,115800,9019735,3800,3765,3800,3765,900
20240923,115700,5610605,3750,3750,3750,3750,0
20240923,115600,5610605,3750,3750,3750,3750,0
20240923,115500,5610605,3750,3750,3750,3750,1
20240923,115400,5606855,3765,3765,3765,3765,0
20240923,115300,5606855,3765,3765,3765,3765,0
20240923,115200,5606855,3765,3765,3765,3765,0
20240923,115100,5606855,3765,3765,3765,3765,0
20240923,115000,5606855,3765,3765,3765,3765,0
20240923,114900,5606855,3765,3765,3765,3765,0
20240923,114800,5606855,3765,3765,3765,3765,0
20240923,114700,5606855,3765,3765,3765,3765,0
20240923,114600,5606855,3765,3765,3765,3765,0
20240923,114500,5606855,3765,3765,3765,3765,0
20240923,114400,5606855,3765,3765,3765,3765,6
20240923,114300,5584265,3765,3765,3765,3765,0
20240923,114200,5584265,3765,3765,3765,3765,0
20240923,114100,5584265,3765,3765,3765,3765,0
20240923,114000,5584265,3765,3765,3765,3765,0
20240923,113900,5584265,3765,3765,3765,3765,0
20240923,113800,5584265,3765,3765,3765,3765,0
20240923,113700,5584265,3765,3765,3765,3765,0
20240923,113600,5584265,3765,3765,3765,3765,0
20240923,113500,5584265,3765,3765,3765,3765,0
20240923,113400,5584265,3765,3765,3765,3765,0
20240923,113300,5584265,3765,3765,3765,3765,0
20240923,113200,5584265,3765,3765,3765,3765,0
20240923,113100,5584265,3765,3765,3765,3765,0
20240923,113000,5584265,3765,3765,3765,3765,0
20240923,112900,5584265,3765,3765,3765,3765,0
20240923,112800,5584265,3765,3765,3765,3765,0
20240923,112700,5584265,3765,3765,3765,3765,0
20240923,112600,5584265,3765,3760,3765,3760,100
20240923,112500,5208015,3765,3765,3765,3765,0
20240923,112400,5208015,3765,3765,3765,3765,0
20240923,112300,5208015,3765,3765,3765,3765,0
20240923,112200,5208015,3765,3765,3765,3765,0
20240923,112100,5208015,3765,3765,3765,3765,0
20240923,112000,5208015,3765,3765,3765,3765,0
20240923,111900,5208015,3765,3765,3765,3765,0
20240923,111800,5208015,3765,3765,3765,3765,0
20240923,111700,5208015,3765,3765,3765,3765,0
20240923,111600,5208015,3765,3765,3765,3765,0
20240923,111500,5208015,3765,3765,3765,3765,0
20240923,111400,5208015,3765,3765,3765,3765,0
20240923,111300,5208015,3765,3765,3765,3765,100
20240923,111200,4831515,3755,3755,3755,3755,0
20240923,111100,4831515,3755,3755,3755,3755,52
20240923,111000,4636255,3765,3760,3765,3760,2
20240923,110900,4628730,3755,3755,3755,3755,0
20240923,110800,4628730,3755,3755,3755,3755,3
20240923,110700,4617465,3755,3755,3755,3755,0
20240923,110600,4617465,3755,3755,3755,3755,0
20240923,110500,4617465,3755,3755,3755,3755,0
20240923,110400,4617465,3755,3755,3755,3755,0
20240923,110300,4617465,3755,3755,3755,3755,0
20240923,110200,4617465,3755,3755,3755,3755,0
20240923,110100,4617465,3755,3755,3755,3755,0
20240923,110000,4617465,3755,3755,3755,3755,0
20240923,105900,4617465,3755,3755,3755,3755,0
20240923,105800,4617465,3755,3755,3755,3755,0
20240923,105700,4617465,3755,3755,3755,3755,81
20240923,105600,4313310,3770,3770,3770,3770,0
20240923,105500,4313310,3770,3770,3770,3770,0
20240923,105400,4313310,3770,3770,3770,3770,0
20240923,105300,4313310,3770,3770,3770,3770,0
20240923,105200,4313310,3770,3770,3770,3770,0
20240923,105100,4313310,3770,3770,3770,3770,0
20240923,105000,4313310,3770,3770,3770,3770,0
20240923,104900,4313310,3770,3770,3770,3770,0
20240923,104800,4313310,3770,3770,3770,3770,0
20240923,104700,4313310,3770,3770,3770,3770,0
20240923,104600,4313310,3770,3770,3770,3770,0
20240923,104500,4313310,3770,3770,3770,3770,0
20240923,104400,4313310,3770,3770,3770,3770,0
20240923,104300,4313310,3770,3770,3770,3770,0
20240923,104200,4313310,3770,3770,3770,3770,0
20240923,104100,4313310,3770,3770,3770,3770,0
20240923,104000,4313310,3770,3770,3770,3770,0
20240923,103900,4313310,3770,3770,3770,3770,0
20240923,103800,4313310,3770,3770,3770,3770,0
20240923,103700,4313310,3770,3770,3770,3770,0
20240923,103600,4313310,3770,3770,3770,3770,0
20240923,103500,4313310,3770,3770,3770,3770,0
20240923,103400,4313310,3770,3770,3770,3770,0
20240923,103300,4313310,3770,3770,3770,3770,1
20240923,103200,4309540,3755,3755,3755,3755,0
20240923,103100,4309540,3755,3755,3755,3755,0
20240923,103000,4309540,3755,3755,3755,3755,0
20240923,102900,4309540,3755,3755,3755,3755,0
20240923,102800,4309540,3755,3755,3755,3755,0
20240923,102700,4309540,3755,3755,3755,3755,0
20240923,102600,4309540,3755,3755,3755,3755,0
20240923,102500,4309540,3755,3755,3755,3755,1
20240923,102400,4305785,3750,3750,3750,3750,0
20240923,102300,4305785,3750,3750,3750,3750,0
20240923,102200,4305785,3750,3750,3750,3750,0
20240923,102100,4305785,3750,3750,3750,3750,0
20240923,102000,4305785,3750,3750,3750,3750,0
20240923,101900,4305785,3750,3750,3750,3750,0
20240923,101800,4305785,3750,3750,3750,3750,0
20240923,101700,4305785,3750,3750,3750,3750,7
20240923,101600,4279535,3770,3770,3770,3770,10
20240923,101500,4241835,3770,3770,3770,3770,0
20240923,101400,4241835,3770,3770,3770,3770,0
20240923,101300,4241835,3770,3770,3770,3770,0
20240923,101200,4241835,3770,3770,3770,3770,0
20240923,101100,4241835,3770,3770,3770,3770,0
20240923,101000,4241835,3770,3770,3770,3770,0
20240923,100900,4241835,3770,3770,3770,3770,0
20240923,100800,4241835,3770,3770,3770,3770,0
20240923,100700,4241835,3770,3770,3770,3770,0
20240923,100600,4241835,3770,3770,3770,3770,0
20240923,100500,4241835,3770,3770,3770,3770,0
20240923,100400,4241835,3770,3770,3770,3770,1
20240923,100300,4238065,3770,3770,3770,3770,0
20240923,100200,4238065,3770,3770,3770,3770,0
20240923,100100,4238065,3770,3770,3770,3770,0
20240923,100000,4238065,3770,3770,3770,3770,0
20240923,095900,4238065,3770,3770,3770,3770,1
20240923,095800,4234295,3765,3765,3765,3765,0
20240923,095700,4234295,3765,3765,3765,3765,0
20240923,095600,4234295,3765,3765,3765,3765,0
20240923,095500,4234295,3765,3765,3765,3765,0
20240923,095400,4234295,3765,3765,3765,3765,0
20240923,095300,4234295,3765,3765,3765,3765,0
20240923,095200,4234295,3765,3765,3765,3765,0
20240923,095100,4234295,3765,3765,3765,3765,0
20240923,095000,4234295,3765,3765,3765,3765,0
20240923,094900,4234295,3765,3765,3765,3765,0
20240923,094800,4234295,3765,3765,3765,3765,1
20240923,094700,4230530,3740,3740,3740,3740,0
20240923,094600,4230530,3740,3740,3740,3740,7
20240923,094500,4204350,3775,3775,3775,3775,2
20240923,094400,4196800,3775,3775,3775,3775,3
20240923,094300,4185475,3775,3775,3775,3775,0
20240923,094200,4185475,3775,3775,3775,3775,0
20240923,094100,4185475,3775,3775,3775,3775,0
20240923,094000,4185475,3775,3775,3775,3775,1
20240923,093900,4181700,3740,3740,3740,3740,30
20240923,093800,4069500,3760,3760,3760,3760,0
20240923,093700,4069500,3760,3760,3760,3760,0
20240923,093600,4069500,3760,3760,3760,3760,0
20240923,093500,4069500,3760,3760,3760,3760,0
20240923,093400,4069500,3760,3760,3760,3760,0
20240923,093300,4069500,3760,3760,3760,3760,290
20240923,093200,2979100,3760,3760,3760,3760,59
20240923,093100,2757260,3760,3760,3760,3760,0
20240923,093000,2757260,3760,3760,3760,3760,1
20240923,092900,2753500,3760,3760,3760,3760,0
20240923,092800,2753500,3760,3760,3760,3760,0
20240923,092700,2753500,3760,3760,3760,3760,1
20240923,092600,2749740,3750,3750,3750,3750,0
20240923,092500,2749740,3750,3750,3750,3750,228
20240923,092400,1894740,3750,3750,3750,3750,4
20240923,092300,1879740,3750,3750,3750,3750,0
20240923,092200,1879740,3750,3750,3750,3750,0
20240923,092100,1879740,3750,3750,3750,3750,0
20240923,092000,1879740,3750,3750,3750,3750,0
20240923,091900,1879740,3750,3750,3750,3750,0
20240923,091800,1879740,3750,3730,3750,3730,251
20240923,091700,943490,3755,3750,3755,3750,7
20240923,091600,917230,3750,3745,3750,3745,5
20240923,091500,898495,3745,3745,3745,3745,0
20240923,091400,898495,3745,3745,3745,3745,5
20240923,091300,879770,3745,3745,3745,3745,0
20240923,091200,879770,3745,3745,3745,3745,0
20240923,091100,879770,3745,3745,3745,3745,1
20240923,091000,876025,3720,3720,3720,3720,0
20240923,090900,876025,3720,3740,3740,3720,59
20240923,090800,656255,3755,3755,3755,3755,0
20240923,090700,656255,3755,3755,3755,3755,0
20240923,090600,656255,3755,3755,3755,3755,0
20240923,090500,656255,3755,3755,3755,3755,0
20240923,090400,656255,3755,3755,3755,3755,0
20240923,090300,656255,3755,3755,3755,3755,0
20240923,090200,656255,3755,3755,3755,3755,0
20240923,090100,656255,3755,3750,3755,3750,8
20240923,090000,626250,3750,3750,3750,3750,167
Reference in New Issue Copy Permalink