ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/025320/min/candle-20240923.csv

613 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,191000,3699477230,7380,7380,7380,7380,9225
20240923,190900,3699477230,7380,7380,7380,7380,0
20240923,190800,3699477230,7380,7380,7380,7380,0
20240923,190700,3699477230,7380,7380,7380,7380,0
20240923,190600,3699477230,7380,7380,7380,7380,0
20240923,190500,3699477230,7380,7380,7380,7380,0
20240923,190400,3699477230,7380,7380,7380,7380,0
20240923,190300,3699477230,7380,7380,7380,7380,0
20240923,190200,3699477230,7380,7380,7380,7380,0
20240923,190100,3699477230,7380,7380,7380,7380,0
20240923,190000,3699477230,7380,7380,7380,7380,0
20240923,185900,3699477230,7380,7380,7380,7380,0
20240923,185800,3699477230,7380,7380,7380,7380,0
20240923,185700,3699477230,7380,7380,7380,7380,0
20240923,185600,3699477230,7380,7380,7380,7380,0
20240923,185500,3699477230,7380,7380,7380,7380,0
20240923,185400,3699477230,7380,7380,7380,7380,0
20240923,185300,3699477230,7380,7380,7380,7380,0
20240923,185200,3699477230,7380,7380,7380,7380,0
20240923,185100,3699477230,7380,7380,7380,7380,0
20240923,185000,3699477230,7380,7380,7380,7380,0
20240923,184900,3699477230,7380,7380,7380,7380,0
20240923,184800,3699477230,7380,7380,7380,7380,0
20240923,184700,3699477230,7380,7380,7380,7380,0
20240923,184600,3699477230,7380,7380,7380,7380,0
20240923,184500,3699477230,7380,7380,7380,7380,0
20240923,184400,3699477230,7380,7380,7380,7380,0
20240923,184300,3699477230,7380,7380,7380,7380,0
20240923,184200,3699477230,7380,7380,7380,7380,0
20240923,184100,3699477230,7380,7380,7380,7380,0
20240923,184000,3699477230,7380,7380,7380,7380,9225
20240923,183900,3699477230,7380,7380,7380,7380,0
20240923,183800,3699477230,7380,7380,7380,7380,0
20240923,183700,3699477230,7380,7380,7380,7380,0
20240923,183600,3699477230,7380,7380,7380,7380,0
20240923,183500,3699477230,7380,7380,7380,7380,0
20240923,183400,3699477230,7380,7380,7380,7380,0
20240923,183300,3699477230,7380,7380,7380,7380,0
20240923,183200,3699477230,7380,7380,7380,7380,0
20240923,183100,3699477230,7380,7380,7380,7380,0
20240923,183000,3699477230,7380,7380,7380,7380,0
20240923,182900,3699477230,7380,7380,7380,7380,0
20240923,182800,3699477230,7380,7380,7380,7380,0
20240923,182700,3699477230,7380,7380,7380,7380,0
20240923,182600,3699477230,7380,7380,7380,7380,0
20240923,182500,3699477230,7380,7380,7380,7380,0
20240923,182400,3699477230,7380,7380,7380,7380,0
20240923,182300,3699477230,7380,7380,7380,7380,0
20240923,182200,3699477230,7380,7380,7380,7380,0
20240923,182100,3699477230,7380,7380,7380,7380,0
20240923,182000,3699477230,7380,7380,7380,7380,0
20240923,181900,3699477230,7380,7380,7380,7380,0
20240923,181800,3699477230,7380,7380,7380,7380,0
20240923,181700,3699477230,7380,7380,7380,7380,0
20240923,181600,3699477230,7380,7380,7380,7380,0
20240923,181500,3699477230,7380,7380,7380,7380,0
20240923,181400,3699477230,7380,7380,7380,7380,0
20240923,181300,3699477230,7380,7380,7380,7380,0
20240923,181200,3699477230,7380,7380,7380,7380,0
20240923,181100,3699477230,7380,7380,7380,7380,0
20240923,181000,3699477230,7380,7380,7380,7380,9225
20240923,180900,3699477230,7380,7380,7380,7380,0
20240923,180800,3699477230,7380,7380,7380,7380,0
20240923,180700,3699477230,7380,7380,7380,7380,0
20240923,180600,3699477230,7380,7380,7380,7380,0
20240923,180500,3699477230,7380,7380,7380,7380,0
20240923,180400,3699477230,7380,7380,7380,7380,0
20240923,180300,3699477230,7380,7380,7380,7380,0
20240923,180200,3699477230,7380,7380,7380,7380,0
20240923,180100,3699477230,7380,7380,7380,7380,0
20240923,180000,3699477230,7380,7380,7380,7380,0
20240923,175900,3699477230,7380,7380,7380,7380,0
20240923,175800,3699477230,7380,7380,7380,7380,0
20240923,175700,3699477230,7380,7380,7380,7380,0
20240923,175600,3699477230,7380,7380,7380,7380,0
20240923,175500,3699477230,7380,7380,7380,7380,0
20240923,175400,3699477230,7380,7380,7380,7380,0
20240923,175300,3699477230,7380,7380,7380,7380,0
20240923,175200,3699477230,7380,7380,7380,7380,0
20240923,175100,3699477230,7380,7380,7380,7380,0
20240923,175000,3699477230,7380,7380,7380,7380,0
20240923,174900,3699477230,7380,7380,7380,7380,0
20240923,174800,3699477230,7380,7380,7380,7380,0
20240923,174700,3699477230,7380,7380,7380,7380,0
20240923,174600,3699477230,7380,7380,7380,7380,0
20240923,174500,3699477230,7380,7380,7380,7380,0
20240923,174400,3699477230,7380,7380,7380,7380,0
20240923,174300,3699477230,7380,7380,7380,7380,0
20240923,174200,3699477230,7380,7380,7380,7380,0
20240923,174100,3699477230,7380,7380,7380,7380,0
20240923,174000,3699477230,7380,7380,7380,7380,9225
20240923,173900,3699477230,7380,7380,7380,7380,0
20240923,173800,3699477230,7380,7380,7380,7380,0
20240923,173700,3699477230,7380,7380,7380,7380,0
20240923,173600,3699477230,7380,7380,7380,7380,0
20240923,173500,3699477230,7380,7380,7380,7380,0
20240923,173400,3699477230,7380,7380,7380,7380,0
20240923,173300,3699477230,7380,7380,7380,7380,0
20240923,173200,3699477230,7380,7380,7380,7380,0
20240923,173100,3699477230,7380,7380,7380,7380,0
20240923,173000,3699477230,7380,7380,7380,7380,0
20240923,172900,3699477230,7380,7380,7380,7380,0
20240923,172800,3699477230,7380,7380,7380,7380,0
20240923,172700,3699477230,7380,7380,7380,7380,0
20240923,172600,3699477230,7380,7380,7380,7380,0
20240923,172500,3699477230,7380,7380,7380,7380,0
20240923,172400,3699477230,7380,7380,7380,7380,0
20240923,172300,3699477230,7380,7380,7380,7380,0
20240923,172200,3699477230,7380,7380,7380,7380,0
20240923,172100,3699477230,7380,7380,7380,7380,0
20240923,172000,3699477230,7380,7380,7380,7380,0
20240923,171900,3699477230,7380,7380,7380,7380,0
20240923,171800,3699477230,7380,7380,7380,7380,0
20240923,171700,3699477230,7380,7380,7380,7380,0
20240923,171600,3699477230,7380,7380,7380,7380,0
20240923,171500,3699477230,7380,7380,7380,7380,0
20240923,171400,3699477230,7380,7380,7380,7380,0
20240923,171300,3699477230,7380,7380,7380,7380,0
20240923,171200,3699477230,7380,7380,7380,7380,0
20240923,171100,3699477230,7380,7380,7380,7380,0
20240923,171000,3699477230,7380,7380,7380,7380,9225
20240923,170900,3699477230,7380,7380,7380,7380,0
20240923,170800,3699477230,7380,7380,7380,7380,0
20240923,170700,3699477230,7380,7380,7380,7380,0
20240923,170600,3699477230,7380,7380,7380,7380,0
20240923,170500,3699477230,7380,7380,7380,7380,0
20240923,170400,3699477230,7380,7380,7380,7380,0
20240923,170300,3699477230,7380,7380,7380,7380,0
20240923,170200,3699477230,7380,7380,7380,7380,0
20240923,170100,3699477230,7380,7380,7380,7380,0
20240923,170000,3699477230,7380,7380,7380,7380,0
20240923,165900,3699477230,7380,7380,7380,7380,0
20240923,165800,3699477230,7380,7380,7380,7380,0
20240923,165700,3699477230,7380,7380,7380,7380,0
20240923,165600,3699477230,7380,7380,7380,7380,0
20240923,165500,3699477230,7380,7380,7380,7380,0
20240923,165400,3699477230,7380,7380,7380,7380,0
20240923,165300,3699477230,7380,7380,7380,7380,0
20240923,165200,3699477230,7380,7380,7380,7380,0
20240923,165100,3699477230,7380,7380,7380,7380,0
20240923,165000,3699477230,7380,7380,7380,7380,0
20240923,164900,3699477230,7380,7380,7380,7380,0
20240923,164800,3699477230,7380,7380,7380,7380,0
20240923,164700,3699477230,7380,7380,7380,7380,0
20240923,164600,3699477230,7380,7380,7380,7380,0
20240923,164500,3699477230,7380,7380,7380,7380,0
20240923,164400,3699477230,7380,7380,7380,7380,0
20240923,164300,3699477230,7380,7380,7380,7380,0
20240923,164200,3699477230,7380,7380,7380,7380,0
20240923,164100,3699477230,7380,7380,7380,7380,0
20240923,164000,3699477230,7380,7380,7380,7380,9225
20240923,163900,3699477230,7380,7380,7380,7380,0
20240923,163800,3699477230,7380,7380,7380,7380,0
20240923,163700,3699477230,7380,7380,7380,7380,0
20240923,163600,3699477230,7380,7380,7380,7380,0
20240923,163500,3699477230,7380,7380,7380,7380,0
20240923,163400,3699477230,7380,7380,7380,7380,0
20240923,163300,3699477230,7380,7380,7380,7380,0
20240923,163200,3699477230,7380,7380,7380,7380,0
20240923,163100,3699477230,7380,7380,7380,7380,0
20240923,163000,3699477230,7380,7380,7380,7380,0
20240923,162900,3699477230,7380,7380,7380,7380,0
20240923,162800,3699477230,7380,7380,7380,7380,0
20240923,162700,3699477230,7380,7380,7380,7380,0
20240923,162600,3699477230,7380,7380,7380,7380,0
20240923,162500,3699477230,7380,7380,7380,7380,0
20240923,162400,3699477230,7380,7380,7380,7380,0
20240923,162300,3699477230,7380,7380,7380,7380,0
20240923,162200,3699477230,7380,7380,7380,7380,0
20240923,162100,3699477230,7380,7380,7380,7380,0
20240923,162000,3699477230,7380,7380,7380,7380,0
20240923,161900,3699477230,7380,7380,7380,7380,0
20240923,161800,3699477230,7380,7380,7380,7380,0
20240923,161700,3699477230,7380,7380,7380,7380,0
20240923,161600,3699477230,7380,7380,7380,7380,0
20240923,161500,3699477230,7380,7380,7380,7380,0
20240923,161400,3699477230,7380,7380,7380,7380,0
20240923,161300,3699477230,7380,7380,7380,7380,0
20240923,161200,3699477230,7380,7380,7380,7380,0
20240923,161100,3699477230,7380,7380,7380,7380,0
20240923,161000,3699477230,7380,7380,7380,7380,9225
20240923,160900,3699477230,7380,7380,7380,7380,0
20240923,160800,3699477230,7380,7380,7380,7380,0
20240923,160700,3699477230,7380,7380,7380,7380,0
20240923,160600,3699477230,7380,7380,7380,7380,0
20240923,160500,3699477230,7380,7380,7380,7380,0
20240923,160400,3699477230,7380,7380,7380,7380,0
20240923,160300,3699477230,7380,7380,7380,7380,0
20240923,160200,3699477230,7380,7380,7380,7380,0
20240923,160100,3699477230,7380,7380,7380,7380,0
20240923,160000,3699477230,7380,7380,7380,7380,0
20240923,155900,3699477230,7380,7380,7380,7380,0
20240923,155800,3699477230,7380,7380,7380,7380,0
20240923,155700,3699477230,7380,7380,7380,7380,0
20240923,155600,3699477230,7380,7380,7380,7380,0
20240923,155500,3699477230,7380,7380,7380,7380,0
20240923,155400,3699477230,7380,7380,7380,7380,0
20240923,155300,3699477230,7380,7380,7380,7380,0
20240923,155200,3699477230,7380,7380,7380,7380,0
20240923,155100,3699477230,7380,7380,7380,7380,0
20240923,155000,3699477230,7380,7380,7380,7380,0
20240923,154900,3699477230,7380,7380,7380,7380,0
20240923,154800,3699477230,7380,7380,7380,7380,0
20240923,154700,3699477230,7380,7380,7380,7380,0
20240923,154600,3699477230,7380,7380,7380,7380,0
20240923,154500,3699477230,7380,7380,7380,7380,0
20240923,154400,3699477230,7380,7380,7380,7380,0
20240923,154300,3699477230,7380,7380,7380,7380,0
20240923,154200,3699477230,7380,7380,7380,7380,0
20240923,154100,3699477230,7380,7380,7380,7380,0
20240923,154000,3699477230,7380,7380,7380,7380,9225
20240923,153900,3699477230,7380,7380,7380,7380,0
20240923,153800,3699477230,7380,7380,7380,7380,0
20240923,153700,3699477230,7380,7380,7380,7380,0
20240923,153600,3699477230,7380,7380,7380,7380,0
20240923,153500,3699477230,7380,7380,7380,7380,0
20240923,153400,3699477230,7380,7380,7380,7380,0
20240923,153300,3699477230,7380,7380,7380,7380,0
20240923,153200,3699477230,7380,7380,7380,7380,0
20240923,153100,3699477230,7380,7380,7380,7380,0
20240923,153000,3699477230,7380,7380,7380,7380,9225
20240923,152900,3631396730,7390,7390,7390,7390,0
20240923,152800,3631396730,7390,7390,7390,7390,0
20240923,152700,3631396730,7390,7390,7390,7390,0
20240923,152600,3631396730,7390,7390,7390,7390,0
20240923,152500,3631396730,7390,7390,7390,7390,0
20240923,152400,3631396730,7390,7390,7390,7390,0
20240923,152300,3631396730,7390,7390,7390,7390,0
20240923,152200,3631396730,7390,7390,7390,7390,0
20240923,152100,3631396730,7390,7390,7390,7390,0
20240923,152000,3631396730,7390,7390,7390,7390,0
20240923,151900,3631396730,7390,7380,7400,7380,738
20240923,151800,3625944120,7390,7390,7400,7380,5114
20240923,151700,3588178630,7390,7390,7400,7390,1032
20240923,151600,3580552140,7390,7390,7390,7390,1734
20240923,151500,3567737880,7390,7390,7400,7390,1710
20240923,151400,3555095550,7390,7400,7400,7390,1003
20240923,151300,3547681380,7400,7390,7400,7390,1692
20240923,151200,3535177460,7400,7400,7400,7390,117
20240923,151100,3534311820,7400,7400,7400,7390,987
20240923,151000,3527010150,7400,7390,7400,7390,2597
20240923,150900,3507818290,7400,7400,7400,7390,80
20240923,150800,3507226800,7400,7390,7400,7380,2892
20240923,150700,3485850310,7390,7390,7390,7390,318
20240923,150600,3483500290,7390,7390,7390,7380,218
20240923,150500,3481889670,7390,7380,7390,7380,141
20240923,150400,3480849030,7390,7380,7390,7380,1128
20240923,150300,3472514610,7390,7390,7390,7380,3834
20240923,150200,3444196350,7390,7400,7400,7390,6582
20240923,150100,3395555320,7390,7400,7400,7390,462
20240923,150000,3392140020,7400,7400,7400,7390,401
20240923,145900,3389175220,7400,7400,7400,7390,376
20240923,145800,3386394320,7400,7400,7400,7390,324
20240923,145700,3383997720,7400,7400,7400,7390,803
20240923,145600,3378057020,7400,7390,7400,7390,1929
20240923,145500,3363799920,7400,7400,7400,7390,3839
20240923,145400,3335391820,7400,7400,7400,7400,92
20240923,145300,3334711020,7400,7400,7410,7400,322
20240923,145200,3332328200,7400,7400,7400,7400,204
20240923,145100,3330818600,7400,7410,7410,7400,712
20240923,145000,3325549690,7410,7410,7410,7400,2462
20240923,144900,3307310470,7410,7400,7410,7400,655
20240923,144800,3302457060,7400,7410,7410,7400,372
20240923,144700,3299703130,7410,7410,7410,7410,1033
20240923,144600,3292048600,7410,7410,7410,7410,69
20240923,144500,3291537310,7410,7410,7410,7410,1700
20240923,144400,3278940310,7400,7410,7410,7400,109
20240923,144300,3278133650,7410,7410,7410,7410,10
20240923,144200,3278059550,7400,7400,7400,7400,1500
20240923,144100,3266959550,7400,7410,7410,7400,174
20240923,144000,3265670950,7400,7400,7410,7400,61
20240923,143900,3265219520,7400,7400,7400,7400,534
20240923,143800,3261267920,7400,7400,7400,7400,400
20240923,143700,3258307920,7400,7400,7400,7400,800
20240923,143600,3252387920,7400,7400,7400,7400,940
20240923,143500,3245431920,7410,7410,7410,7410,50
20240923,143400,3245061420,7410,7400,7410,7400,79
20240923,143300,3244476040,7410,7400,7410,7400,71
20240923,143200,3243950580,7400,7400,7400,7400,1602
20240923,143100,3232095780,7410,7410,7410,7410,88
20240923,143000,3231443700,7400,7390,7400,7390,1926
20240923,142900,3217209390,7390,7410,7410,7390,46
20240923,142800,3216869430,7410,7400,7410,7390,1556
20240923,142700,3205358980,7400,7400,7400,7400,2158
20240923,142600,3189389780,7410,7410,7410,7410,0
20240923,142500,3189389780,7410,7410,7410,7410,587
20240923,142400,3185040110,7400,7400,7400,7400,200
20240923,142300,3183560110,7410,7410,7410,7410,20
20240923,142200,3183411910,7410,7400,7410,7400,1359
20240923,142100,3173349220,7410,7410,7410,7410,51
20240923,142000,3172971310,7410,7410,7410,7410,515
20240923,141900,3169155160,7390,7400,7400,7390,4555
20240923,141800,3135477680,7400,7400,7410,7400,744
20240923,141700,3129965830,7410,7400,7410,7400,664
20240923,141600,3125052200,7400,7400,7400,7400,1104
20240923,141500,3116882600,7400,7400,7400,7400,40
20240923,141400,3116586600,7400,7410,7410,7400,24292
20240923,141300,2936804310,7410,7410,7420,7410,6
20240923,141200,2936759840,7410,7430,7430,7400,12936
20240923,141100,2840840990,7430,7430,7430,7430,5
20240923,141000,2840803840,7420,7420,7420,7420,182
20240923,140900,2839453400,7430,7420,7430,7420,341
20240923,140800,2836921130,7430,7430,7430,7430,0
20240923,140700,2836921130,7430,7430,7430,7430,1268
20240923,140600,2827499890,7430,7430,7430,7430,0
20240923,140500,2827499890,7430,7430,7430,7430,2074
20240923,140400,2812090070,7440,7440,7440,7440,0
20240923,140300,2812090070,7440,7450,7450,7440,101
20240923,140200,2811338620,7450,7440,7450,7440,1805
20240923,140100,2797904050,7440,7440,7440,7440,3155
20240923,140000,2774430850,7430,7430,7440,7430,161
20240923,135900,2773234020,7430,7430,7430,7430,8526
20240923,135800,2709885840,7430,7430,7430,7430,2379
20240923,135700,2692209870,7430,7430,7430,7430,0
20240923,135600,2692209870,7430,7430,7430,7430,350
20240923,135500,2689609370,7430,7440,7440,7430,449
20240923,135400,2686273290,7440,7430,7440,7430,2
20240923,135300,2686258420,7440,7440,7440,7440,1
20240923,135200,2686250980,7430,7440,7440,7430,1606
20240923,135100,2674318390,7440,7440,7440,7430,144
20240923,135000,2673247230,7440,7440,7440,7440,0
20240923,134900,2673247230,7440,7440,7440,7440,11
20240923,134800,2673165390,7440,7440,7440,7440,101
20240923,134700,2672413950,7430,7420,7430,7420,1171
20240923,134600,2663715130,7430,7420,7430,7420,598
20240923,134500,2659277360,7420,7430,7430,7420,24
20240923,134400,2659099050,7430,7430,7440,7430,420
20240923,134300,2655978430,7430,7430,7430,7430,3691
20240923,134200,2628554300,7440,7440,7440,7440,631
20240923,134100,2623859660,7450,7450,7450,7440,7445
20240923,134000,2568395810,7450,7440,7460,7440,84
20240923,133900,2567770290,7450,7460,7460,7450,2
20240923,133800,2567755380,7440,7440,7440,7440,859
20240923,133700,2561364420,7440,7430,7440,7430,111
20240923,133600,2560539480,7440,7430,7440,7430,101
20240923,133500,2559788070,7440,7440,7440,7440,845
20240923,133400,2553501270,7440,7450,7450,7440,19
20240923,133300,2553359900,7450,7450,7450,7450,733
20240923,133200,2547899050,7450,7450,7460,7450,3740
20240923,133100,2520011790,7450,7450,7450,7450,0
20240923,133000,2520011790,7450,7450,7450,7450,0
20240923,132900,2520011790,7450,7450,7450,7450,9
20240923,132800,2519944740,7450,7440,7450,7440,1794
20240923,132700,2506587380,7430,7450,7450,7430,13607
20240923,132600,2405380060,7450,7450,7450,7450,2786
20240923,132500,2384624360,7460,7460,7460,7460,0
20240923,132400,2384624360,7460,7450,7460,7450,1690
20240923,132300,2372033830,7460,7460,7460,7460,816
20240923,132200,2365946470,7470,7460,7470,7460,2578
20240923,132100,2346713820,7470,7470,7470,7460,21
20240923,132000,2346557100,7460,7460,7460,7460,49
20240923,131900,2346191560,7470,7470,7470,7470,1042
20240923,131800,2338407820,7470,7470,7470,7470,0
20240923,131700,2338407820,7470,7470,7470,7470,1
20240923,131600,2338400350,7460,7460,7460,7460,60
20240923,131500,2337952750,7470,7470,7470,7470,2
20240923,131400,2337937810,7470,7470,7470,7470,396
20240923,131300,2334979690,7470,7470,7470,7470,941
20240923,131200,2327950420,7470,7460,7470,7460,2604
20240923,131100,2308498950,7470,7470,7470,7470,0
20240923,131000,2308498950,7470,7460,7470,7460,104
20240923,130900,2307723090,7460,7460,7470,7460,491
20240923,130800,2304060210,7470,7470,7470,7470,0
20240923,130700,2304060210,7470,7470,7470,7470,3300
20240923,130600,2279409210,7470,7470,7470,7470,169
20240923,130500,2278146780,7470,7470,7470,7470,0
20240923,130400,2278146780,7470,7470,7470,7470,100
20240923,130300,2277399780,7470,7470,7470,7470,0
20240923,130200,2277399780,7470,7470,7470,7470,88
20240923,130100,2276742420,7470,7470,7470,7470,0
20240923,130000,2276742420,7470,7470,7470,7470,0
20240923,125900,2276742420,7470,7470,7470,7460,27
20240923,125800,2276540780,7470,7470,7470,7470,2
20240923,125700,2276525840,7470,7470,7480,7470,5629
20240923,125600,2234475590,7480,7470,7480,7470,818
20240923,125500,2228360130,7470,7480,7480,7470,33
20240923,125400,2228113470,7480,7480,7480,7480,0
20240923,125300,2228113470,7480,7480,7480,7480,40
20240923,125200,2227814270,7480,7480,7480,7470,3817
20240923,125100,2199263490,7480,7480,7490,7470,1040
20240923,125000,2191489490,7480,7480,7480,7480,682
20240923,124900,2186388130,7480,7490,7490,7480,1265
20240923,124800,2176914610,7490,7480,7490,7480,747
20240923,124700,2171325800,7480,7480,7480,7480,1176
20240923,124600,2162529320,7480,7470,7480,7470,1040
20240923,124500,2154750420,7480,7480,7480,7470,880
20240923,124400,2148168080,7480,7490,7490,7480,1120
20240923,124300,2139787910,7490,7490,7490,7490,3509
20240923,124200,2113505500,7490,7470,7490,7460,6702
20240923,124100,2063380720,7470,7470,7470,7470,78
20240923,124000,2062798060,7470,7470,7470,7470,250
20240923,123900,2060930560,7480,7470,7480,7470,1156
20240923,123800,2052293810,7470,7470,7470,7470,14
20240923,123700,2052189230,7470,7470,7470,7470,1808
20240923,123600,2038683470,7470,7470,7470,7470,5
20240923,123500,2038646120,7460,7470,7470,7460,28
20240923,123400,2038437190,7460,7460,7460,7460,22
20240923,123300,2038273070,7470,7470,7470,7470,13
20240923,123200,2038175960,7480,7480,7480,7460,1184
20240923,123100,2029331560,7470,7480,7480,7470,80
20240923,123000,2028733340,7480,7470,7480,7470,30
20240923,122900,2028509090,7470,7470,7470,7470,219
20240923,122800,2026873160,7470,7470,7470,7470,83
20240923,122700,2026253150,7470,7470,7470,7470,2869
20240923,122600,2004821720,7470,7470,7470,7470,130
20240923,122500,2003850620,7470,7470,7470,7470,60
20240923,122400,2003402420,7460,7460,7460,7460,0
20240923,122300,2003402420,7460,7470,7470,7460,1607
20240923,122200,1991398480,7470,7470,7470,7470,25
20240923,122100,1991211730,7460,7460,7460,7460,1570
20240923,122000,1979499530,7460,7460,7460,7460,81
20240923,121900,1978895270,7460,7460,7470,7460,3574
20240923,121800,1952203230,7460,7460,7460,7460,1172
20240923,121700,1943460110,7460,7460,7460,7460,139
20240923,121600,1942423170,7450,7450,7450,7450,163
20240923,121500,1941208820,7450,7450,7450,7450,1007
20240923,121400,1933706670,7460,7450,7460,7430,11722
20240923,121300,1846573970,7460,7460,7460,7460,347
20240923,121200,1843985350,7460,7460,7460,7460,481
20240923,121100,1840397090,7460,7460,7460,7460,2783
20240923,121000,1819635910,7460,7450,7460,7440,5877
20240923,120900,1775902970,7460,7460,7460,7460,817
20240923,120800,1769808150,7450,7440,7450,7440,5856
20240923,120700,1726181290,7440,7440,7440,7440,1505
20240923,120600,1714984090,7440,7440,7440,7440,5048
20240923,120500,1677426970,7440,7440,7440,7440,0
20240923,120400,1677426970,7440,7440,7440,7440,405
20240923,120300,1674413770,7440,7440,7440,7440,0
20240923,120200,1674413770,7440,7440,7440,7440,48
20240923,120100,1674056650,7440,7440,7440,7440,2
20240923,120000,1674041770,7440,7430,7440,7430,306
20240923,115900,1671765160,7440,7440,7440,7440,339
20240923,115800,1669243000,7440,7440,7440,7440,271
20240923,115700,1667226760,7440,7440,7440,7440,0
20240923,115600,1667226760,7440,7440,7440,7440,500
20240923,115500,1663506760,7440,7440,7440,7440,70
20240923,115400,1662985960,7450,7450,7450,7450,1
20240923,115300,1662978510,7430,7430,7430,7430,310
20240923,115200,1660675210,7440,7440,7440,7440,1095
20240923,115100,1652528410,7430,7430,7430,7430,2
20240923,115000,1652513550,7430,7430,7430,7430,1210
20240923,114900,1643523250,7430,7440,7440,7430,2202
20240923,114800,1627162190,7440,7430,7440,7430,793
20240923,114700,1621270050,7430,7430,7430,7420,1543
20240923,114600,1609805990,7430,7430,7430,7430,1
20240923,114500,1609798560,7430,7430,7430,7430,1040
20240923,114400,1602071360,7430,7430,7430,7430,6337
20240923,114300,1554987450,7440,7440,7440,7440,203
20240923,114200,1553477130,7440,7440,7440,7440,1
20240923,114100,1553469690,7440,7440,7440,7440,218
20240923,114000,1551847770,7440,7440,7440,7440,198
20240923,113900,1550374650,7440,7450,7450,7440,185
20240923,113800,1548998240,7440,7440,7440,7440,136
20240923,113700,1547986400,7450,7430,7450,7430,2218
20240923,113600,1531503010,7430,7420,7430,7420,254
20240923,113500,1529615820,7440,7430,7440,7420,1438
20240923,113400,1518923310,7430,7440,7440,7420,6684
20240923,113300,1469259140,7440,7430,7440,7430,77
20240923,113200,1468686360,7430,7430,7430,7430,400
20240923,113100,1465714360,7430,7440,7440,7430,1651
20240923,113000,1453447420,7430,7430,7430,7430,0
20240923,112900,1453447420,7430,7440,7440,7430,105
20240923,112800,1452666270,7440,7440,7440,7440,0
20240923,112700,1452666270,7440,7440,7440,7440,152
20240923,112600,1451535390,7440,7440,7440,7440,18
20240923,112500,1451401470,7450,7450,7450,7450,21
20240923,112400,1451245020,7450,7450,7450,7450,74
20240923,112300,1450693720,7450,7440,7450,7440,950
20240923,112200,1443625670,7440,7440,7440,7440,248
20240923,112100,1441780550,7440,7430,7440,7430,110
20240923,112000,1440963150,7440,7440,7440,7440,167
20240923,111900,1439720670,7440,7440,7440,7440,2
20240923,111800,1439705790,7440,7440,7440,7440,145
20240923,111700,1438626990,7440,7440,7440,7440,1321
20240923,111600,1428798750,7440,7440,7440,7440,1
20240923,111500,1428791310,7440,7450,7450,7440,118
20240923,111400,1427913210,7450,7450,7450,7450,0
20240923,111300,1427913210,7450,7450,7450,7450,1
20240923,111200,1427905760,7440,7440,7440,7440,10
20240923,111100,1427831360,7430,7430,7430,7430,1
20240923,111000,1427823930,7450,7450,7450,7450,5
20240923,110900,1427786680,7450,7430,7450,7430,2416
20240923,110800,1409796920,7430,7430,7430,7430,88
20240923,110700,1409143080,7430,7430,7430,7430,151
20240923,110600,1408021150,7430,7430,7430,7420,1085
20240923,110500,1399959810,7440,7440,7440,7440,450
20240923,110400,1396611810,7440,7440,7440,7440,600
20240923,110300,1392147810,7440,7440,7440,7440,162
20240923,110200,1390942530,7440,7430,7440,7430,2726
20240923,110100,1370670920,7430,7430,7430,7430,684
20240923,110000,1365588800,7430,7430,7430,7430,136
20240923,105900,1364578320,7430,7430,7430,7430,252
20240923,105800,1362705960,7440,7440,7440,7440,0
20240923,105700,1362705960,7440,7440,7440,7440,1
20240923,105600,1362698520,7430,7430,7440,7430,388
20240923,105500,1359815500,7430,7430,7430,7430,471
20240923,105400,1356315970,7420,7430,7430,7420,378
20240923,105300,1353510430,7430,7430,7430,7430,172
20240923,105200,1352232470,7430,7430,7430,7430,1049
20240923,105100,1344438400,7430,7430,7430,7430,25
20240923,105000,1344252650,7430,7430,7440,7430,898
20240923,104900,1337580470,7440,7440,7440,7440,141
20240923,104800,1336531430,7450,7450,7450,7440,237
20240923,104700,1334766780,7440,7450,7450,7440,15
20240923,104600,1334655080,7450,7440,7450,7440,901
20240923,104500,1327951630,7450,7450,7460,7450,1286
20240923,104400,1318370920,7450,7460,7460,7450,26
20240923,104300,1318177140,7460,7450,7460,7450,278
20240923,104200,1316106030,7450,7460,7460,7450,465
20240923,104100,1312640780,7450,7450,7450,7450,1
20240923,104000,1312633330,7460,7460,7460,7460,30
20240923,103900,1312409530,7460,7460,7460,7460,1773
20240923,103800,1299182950,7450,7450,7460,7450,113
20240923,103700,1298341010,7450,7450,7450,7450,137
20240923,103600,1297320360,7450,7450,7450,7450,13
20240923,103500,1297223510,7450,7460,7460,7450,420
20240923,103400,1294091500,7450,7460,7460,7450,1799
20240923,103300,1280670970,7450,7450,7450,7450,675
20240923,103200,1275642220,7460,7460,7460,7460,50
20240923,103100,1275269220,7460,7460,7460,7460,13
20240923,103000,1275172240,7460,7460,7470,7460,229
20240923,102900,1273463720,7460,7460,7460,7460,1661
20240923,102800,1261072660,7460,7460,7460,7460,4547
20240923,102700,1227152040,7460,7440,7460,7440,3405
20240923,102600,1201789830,7440,7440,7440,7410,3000
20240923,102500,1179502360,7440,7440,7440,7440,12
20240923,102400,1179413080,7440,7440,7440,7440,1391
20240923,102300,1169064040,7420,7420,7420,7420,5533
20240923,102200,1128009180,7430,7430,7430,7430,376
20240923,102100,1125215500,7420,7430,7430,7420,5140
20240923,102000,1087064670,7440,7430,7440,7430,10
20240923,101900,1086990280,7440,7440,7450,7440,82
20240923,101800,1086380190,7440,7440,7440,7440,154
20240923,101700,1085234430,7440,7430,7440,7430,173
20240923,101600,1083948310,7430,7440,7440,7430,48
20240923,101500,1083591220,7440,7430,7440,7430,189
20240923,101400,1082185360,7440,7450,7450,7440,592
20240923,101300,1077780870,7450,7460,7460,7450,1182
20240923,101200,1068974960,7450,7460,7460,7450,1879
20240923,101100,1054975410,7450,7460,7460,7450,1604
20240923,101000,1043015610,7460,7460,7460,7460,1178
20240923,100900,1034227730,7460,7460,7460,7460,2967
20240923,100800,1012093910,7460,7460,7460,7450,95
20240923,100700,1011386100,7460,7460,7470,7460,2677
20240923,100600,991415670,7460,7450,7460,7430,1545
20240923,100500,979913690,7460,7460,7460,7460,179
20240923,100400,978578350,7460,7460,7460,7460,106
20240923,100300,977787590,7460,7460,7460,7450,1297
20240923,100200,968123250,7460,7460,7460,7460,573
20240923,100100,963848670,7460,7460,7460,7450,1283
20240923,100000,954277650,7450,7450,7460,7450,853
20240923,095900,947915270,7450,7460,7460,7450,2139
20240923,095800,931969530,7460,7460,7470,7460,275
20240923,095700,929917520,7470,7470,7470,7460,751
20240923,095600,924310550,7470,7470,7470,7460,126
20240923,095500,923369580,7460,7470,7470,7460,102
20240923,095400,922608640,7460,7460,7470,7460,1456
20240923,095300,911744870,7460,7450,7460,7450,2780
20240923,095200,891006080,7460,7460,7460,7460,3000
20240923,095100,868626080,7450,7430,7450,7430,3134
20240923,095000,845292860,7440,7440,7440,7430,762
20240923,094900,839629600,7440,7440,7440,7440,71
20240923,094800,839101360,7440,7440,7440,7440,232
20240923,094700,837375280,7450,7450,7450,7420,1343
20240923,094600,827378960,7450,7440,7450,7440,268
20240923,094500,825384110,7440,7430,7440,7430,2519
20240923,094400,806666750,7430,7430,7430,7430,236
20240923,094300,804913270,7430,7420,7430,7420,471
20240923,094200,801418270,7420,7420,7430,7410,1747
20240923,094100,788469470,7430,7430,7430,7430,0
20240923,094000,788469470,7430,7430,7430,7420,176
20240923,093900,787162500,7430,7420,7430,7420,1005
20240923,093800,779705350,7430,7430,7430,7430,262
20240923,093700,777758690,7430,7430,7430,7430,860
20240923,093600,771368890,7420,7410,7420,7410,1529
20240923,093500,760038850,7420,7420,7420,7400,4253
20240923,093400,728521100,7420,7420,7430,7420,911
20240923,093300,721761180,7430,7430,7430,7430,770
20240923,093200,716040080,7440,7430,7440,7430,224
20240923,093100,714375640,7430,7420,7440,7410,1189
20240923,093000,705554830,7430,7440,7440,7420,733
20240923,092900,700113610,7420,7440,7440,7420,3416
20240923,092800,674730540,7440,7440,7440,7440,588
20240923,092700,670355820,7460,7460,7460,7450,751
20240923,092600,664754350,7460,7460,7470,7450,2500
20240923,092500,646115740,7470,7450,7470,7450,2537
20240923,092400,627201040,7450,7430,7450,7420,8727
20240923,092300,562255790,7420,7430,7430,7420,2645
20240923,092200,542620930,7430,7420,7430,7420,2046
20240923,092100,527422350,7420,7430,7430,7420,751
20240923,092000,521849920,7420,7420,7430,7400,560
20240923,091900,517695340,7420,7420,7420,7400,41
20240923,091800,517391180,7420,7410,7430,7400,3998
20240923,091700,487731340,7410,7410,7410,7380,4275
20240923,091600,456062310,7400,7380,7410,7380,1931
20240923,091500,441784510,7380,7380,7380,7340,1228
20240923,091400,432758300,7370,7390,7390,7330,2190
20240923,091300,416642670,7390,7390,7400,7390,608
20240923,091200,412149500,7380,7370,7380,7350,192
20240923,091100,410733610,7350,7380,7380,7330,4790
20240923,091000,375537440,7380,7380,7390,7360,2561
20240923,090900,356682720,7380,7380,7390,7360,3551
20240923,090800,330499910,7380,7410,7410,7370,2794
20240923,090700,309860930,7410,7370,7410,7370,3651
20240923,090600,282885300,7380,7400,7400,7380,9235
20240923,090500,214673500,7400,7420,7420,7390,649
20240923,090400,209868820,7410,7430,7430,7400,2434
20240923,090300,191814020,7430,7410,7430,7380,8784
20240923,090200,126662520,7410,7390,7420,7380,6855
20240923,090100,76018480,7400,7400,7430,7400,3783
20240923,090000,47992820,7420,7400,7430,7390,5717
Reference in New Issue Copy Permalink