ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033230/min/candle-20240906.csv

616 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
20240906,191300,4140265815,2390,2390,2390,2390,32397
20240906,191200,4140265815,2390,2390,2390,2390,0
20240906,191100,4140265815,2390,2390,2390,2390,0
20240906,191000,4140265815,2390,2390,2390,2390,0
20240906,190900,4140265815,2390,2390,2390,2390,0
20240906,190800,4140265815,2390,2390,2390,2390,0
20240906,190700,4140265815,2390,2390,2390,2390,0
20240906,190600,4140265815,2390,2390,2390,2390,0
20240906,190500,4140265815,2390,2390,2390,2390,0
20240906,190400,4140265815,2390,2390,2390,2390,0
20240906,190300,4140265815,2390,2390,2390,2390,0
20240906,190200,4140265815,2390,2390,2390,2390,0
20240906,190100,4140265815,2390,2390,2390,2390,0
20240906,190000,4140265815,2390,2390,2390,2390,0
20240906,185900,4140265815,2390,2390,2390,2390,0
20240906,185800,4140265815,2390,2390,2390,2390,0
20240906,185700,4140265815,2390,2390,2390,2390,0
20240906,185600,4140265815,2390,2390,2390,2390,0
20240906,185500,4140265815,2390,2390,2390,2390,0
20240906,185400,4140265815,2390,2390,2390,2390,0
20240906,185300,4140265815,2390,2390,2390,2390,0
20240906,185200,4140265815,2390,2390,2390,2390,0
20240906,185100,4140265815,2390,2390,2390,2390,0
20240906,185000,4140265815,2390,2390,2390,2390,0
20240906,184900,4140265815,2390,2390,2390,2390,0
20240906,184800,4140265815,2390,2390,2390,2390,0
20240906,184700,4140265815,2390,2390,2390,2390,0
20240906,184600,4140265815,2390,2390,2390,2390,0
20240906,184500,4140265815,2390,2390,2390,2390,0
20240906,184400,4140265815,2390,2390,2390,2390,0
20240906,184300,4140265815,2390,2390,2390,2390,32397
20240906,184200,4140265815,2390,2390,2390,2390,0
20240906,184100,4140265815,2390,2390,2390,2390,0
20240906,184000,4140265815,2390,2390,2390,2390,0
20240906,183900,4140265815,2390,2390,2390,2390,0
20240906,183800,4140265815,2390,2390,2390,2390,0
20240906,183700,4140265815,2390,2390,2390,2390,0
20240906,183600,4140265815,2390,2390,2390,2390,0
20240906,183500,4140265815,2390,2390,2390,2390,0
20240906,183400,4140265815,2390,2390,2390,2390,0
20240906,183300,4140265815,2390,2390,2390,2390,0
20240906,183200,4140265815,2390,2390,2390,2390,0
20240906,183100,4140265815,2390,2390,2390,2390,0
20240906,183000,4140265815,2390,2390,2390,2390,0
20240906,182900,4140265815,2390,2390,2390,2390,0
20240906,182800,4140265815,2390,2390,2390,2390,0
20240906,182700,4140265815,2390,2390,2390,2390,0
20240906,182600,4140265815,2390,2390,2390,2390,0
20240906,182500,4140265815,2390,2390,2390,2390,0
20240906,182400,4140265815,2390,2390,2390,2390,0
20240906,182300,4140265815,2390,2390,2390,2390,0
20240906,182200,4140265815,2390,2390,2390,2390,0
20240906,182100,4140265815,2390,2390,2390,2390,0
20240906,182000,4140265815,2390,2390,2390,2390,0
20240906,181900,4140265815,2390,2390,2390,2390,0
20240906,181800,4140265815,2390,2390,2390,2390,0
20240906,181700,4140265815,2390,2390,2390,2390,0
20240906,181600,4140265815,2390,2390,2390,2390,0
20240906,181500,4140265815,2390,2390,2390,2390,0
20240906,181400,4140265815,2390,2390,2390,2390,0
20240906,181300,4140265815,2390,2390,2390,2390,32397
20240906,181200,4140265815,2390,2390,2390,2390,0
20240906,181100,4140265815,2390,2390,2390,2390,0
20240906,181000,4140265815,2390,2390,2390,2390,0
20240906,180900,4140265815,2390,2390,2390,2390,0
20240906,180800,4140265815,2390,2390,2390,2390,0
20240906,180700,4140265815,2390,2390,2390,2390,0
20240906,180600,4140265815,2390,2390,2390,2390,0
20240906,180500,4140265815,2390,2390,2390,2390,0
20240906,180400,4140265815,2390,2390,2390,2390,0
20240906,180300,4140265815,2390,2390,2390,2390,0
20240906,180200,4140265815,2390,2390,2390,2390,0
20240906,180100,4140265815,2390,2390,2390,2390,0
20240906,180000,4140265815,2390,2390,2390,2390,0
20240906,175900,4140265815,2390,2390,2390,2390,0
20240906,175800,4140265815,2390,2390,2390,2390,0
20240906,175700,4140265815,2390,2390,2390,2390,0
20240906,175600,4140265815,2390,2390,2390,2390,0
20240906,175500,4140265815,2390,2390,2390,2390,0
20240906,175400,4140265815,2390,2390,2390,2390,0
20240906,175300,4140265815,2390,2390,2390,2390,0
20240906,175200,4140265815,2390,2390,2390,2390,0
20240906,175100,4140265815,2390,2390,2390,2390,0
20240906,175000,4140265815,2390,2390,2390,2390,0
20240906,174900,4140265815,2390,2390,2390,2390,0
20240906,174800,4140265815,2390,2390,2390,2390,0
20240906,174700,4140265815,2390,2390,2390,2390,0
20240906,174600,4140265815,2390,2390,2390,2390,0
20240906,174500,4140265815,2390,2390,2390,2390,0
20240906,174400,4140265815,2390,2390,2390,2390,0
20240906,174300,4140265815,2390,2390,2390,2390,32397
20240906,174200,4140265815,2390,2390,2390,2390,0
20240906,174100,4140265815,2390,2390,2390,2390,0
20240906,174000,4140265815,2390,2390,2390,2390,0
20240906,173900,4140265815,2390,2390,2390,2390,0
20240906,173800,4140265815,2390,2390,2390,2390,0
20240906,173700,4140265815,2390,2390,2390,2390,0
20240906,173600,4140265815,2390,2390,2390,2390,0
20240906,173500,4140265815,2390,2390,2390,2390,0
20240906,173400,4140265815,2390,2390,2390,2390,0
20240906,173300,4140265815,2390,2390,2390,2390,0
20240906,173200,4140265815,2390,2390,2390,2390,0
20240906,173100,4140265815,2390,2390,2390,2390,0
20240906,173000,4140265815,2390,2390,2390,2390,0
20240906,172900,4140265815,2390,2390,2390,2390,0
20240906,172800,4140265815,2390,2390,2390,2390,0
20240906,172700,4140265815,2390,2390,2390,2390,0
20240906,172600,4140265815,2390,2390,2390,2390,0
20240906,172500,4140265815,2390,2390,2390,2390,0
20240906,172400,4140265815,2390,2390,2390,2390,0
20240906,172300,4140265815,2390,2390,2390,2390,0
20240906,172200,4140265815,2390,2390,2390,2390,0
20240906,172100,4140265815,2390,2390,2390,2390,0
20240906,172000,4140265815,2390,2390,2390,2390,0
20240906,171900,4140265815,2390,2390,2390,2390,0
20240906,171800,4140265815,2390,2390,2390,2390,0
20240906,171700,4140265815,2390,2390,2390,2390,0
20240906,171600,4140265815,2390,2390,2390,2390,0
20240906,171500,4140265815,2390,2390,2390,2390,0
20240906,171400,4140265815,2390,2390,2390,2390,0
20240906,171300,4140265815,2390,2390,2390,2390,32397
20240906,171200,4140265815,2390,2390,2390,2390,0
20240906,171100,4140265815,2390,2390,2390,2390,0
20240906,171000,4140265815,2390,2390,2390,2390,0
20240906,170900,4140265815,2390,2390,2390,2390,0
20240906,170800,4140265815,2390,2390,2390,2390,0
20240906,170700,4140265815,2390,2390,2390,2390,0
20240906,170600,4140265815,2390,2390,2390,2390,0
20240906,170500,4140265815,2390,2390,2390,2390,0
20240906,170400,4140265815,2390,2390,2390,2390,0
20240906,170300,4140265815,2390,2390,2390,2390,0
20240906,170200,4140265815,2390,2390,2390,2390,0
20240906,170100,4140265815,2390,2390,2390,2390,0
20240906,170000,4140265815,2390,2390,2390,2390,0
20240906,165900,4140265815,2390,2390,2390,2390,0
20240906,165800,4140265815,2390,2390,2390,2390,0
20240906,165700,4140265815,2390,2390,2390,2390,0
20240906,165600,4140265815,2390,2390,2390,2390,0
20240906,165500,4140265815,2390,2390,2390,2390,0
20240906,165400,4140265815,2390,2390,2390,2390,0
20240906,165300,4140265815,2390,2390,2390,2390,0
20240906,165200,4140265815,2390,2390,2390,2390,0
20240906,165100,4140265815,2390,2390,2390,2390,0
20240906,165000,4140265815,2390,2390,2390,2390,0
20240906,164900,4140265815,2390,2390,2390,2390,0
20240906,164800,4140265815,2390,2390,2390,2390,0
20240906,164700,4140265815,2390,2390,2390,2390,0
20240906,164600,4140265815,2390,2390,2390,2390,0
20240906,164500,4140265815,2390,2390,2390,2390,0
20240906,164400,4140265815,2390,2390,2390,2390,0
20240906,164300,4140265815,2390,2390,2390,2390,32397
20240906,164200,4140265815,2390,2390,2390,2390,0
20240906,164100,4140265815,2390,2390,2390,2390,0
20240906,164000,4140265815,2390,2390,2390,2390,0
20240906,163900,4140265815,2390,2390,2390,2390,0
20240906,163800,4140265815,2390,2390,2390,2390,0
20240906,163700,4140265815,2390,2390,2390,2390,0
20240906,163600,4140265815,2390,2390,2390,2390,0
20240906,163500,4140265815,2390,2390,2390,2390,0
20240906,163400,4140265815,2390,2390,2390,2390,0
20240906,163300,4140265815,2390,2390,2390,2390,0
20240906,163200,4140265815,2390,2390,2390,2390,0
20240906,163100,4140265815,2390,2390,2390,2390,0
20240906,163000,4140265815,2390,2390,2390,2390,0
20240906,162900,4140265815,2390,2390,2390,2390,0
20240906,162800,4140265815,2390,2390,2390,2390,0
20240906,162700,4140265815,2390,2390,2390,2390,0
20240906,162600,4140265815,2390,2390,2390,2390,0
20240906,162500,4140265815,2390,2390,2390,2390,0
20240906,162400,4140265815,2390,2390,2390,2390,0
20240906,162300,4140265815,2390,2390,2390,2390,0
20240906,162200,4140265815,2390,2390,2390,2390,0
20240906,162100,4140265815,2390,2390,2390,2390,0
20240906,162000,4140265815,2390,2390,2390,2390,0
20240906,161900,4140265815,2390,2390,2390,2390,0
20240906,161800,4140265815,2390,2390,2390,2390,0
20240906,161700,4140265815,2390,2390,2390,2390,0
20240906,161600,4140265815,2390,2390,2390,2390,0
20240906,161500,4140265815,2390,2390,2390,2390,0
20240906,161400,4140265815,2390,2390,2390,2390,0
20240906,161300,4140265815,2390,2390,2390,2390,32397
20240906,161200,4140265815,2390,2390,2390,2390,0
20240906,161100,4140265815,2390,2390,2390,2390,0
20240906,161000,4140265815,2390,2390,2390,2390,0
20240906,160900,4140265815,2390,2390,2390,2390,0
20240906,160800,4140265815,2390,2390,2390,2390,0
20240906,160700,4140265815,2390,2390,2390,2390,0
20240906,160600,4140265815,2390,2390,2390,2390,0
20240906,160500,4140265815,2390,2390,2390,2390,0
20240906,160400,4140265815,2390,2390,2390,2390,0
20240906,160300,4140265815,2390,2390,2390,2390,0
20240906,160200,4140265815,2390,2390,2390,2390,0
20240906,160100,4140265815,2390,2390,2390,2390,0
20240906,160000,4140265815,2390,2390,2390,2390,0
20240906,155900,4140265815,2390,2390,2390,2390,0
20240906,155800,4140265815,2390,2390,2390,2390,0
20240906,155700,4140265815,2390,2390,2390,2390,0
20240906,155600,4140265815,2390,2390,2390,2390,0
20240906,155500,4140265815,2390,2390,2390,2390,0
20240906,155400,4140265815,2390,2390,2390,2390,0
20240906,155300,4140265815,2390,2390,2390,2390,0
20240906,155200,4140265815,2390,2390,2390,2390,0
20240906,155100,4140265815,2390,2390,2390,2390,0
20240906,155000,4140265815,2390,2390,2390,2390,0
20240906,154900,4140265815,2390,2390,2390,2390,0
20240906,154800,4140265815,2390,2390,2390,2390,0
20240906,154700,4140265815,2390,2390,2390,2390,0
20240906,154600,4140265815,2390,2390,2390,2390,0
20240906,154500,4140265815,2390,2390,2390,2390,0
20240906,154400,4140265815,2390,2390,2390,2390,0
20240906,154300,4140265815,2390,2390,2390,2390,32397
20240906,154200,4140265815,2390,2390,2390,2390,0
20240906,154100,4140265815,2390,2390,2390,2390,0
20240906,154000,4140265815,2390,2390,2390,2390,0
20240906,153900,4140265815,2390,2390,2390,2390,0
20240906,153800,4140265815,2390,2390,2390,2390,0
20240906,153700,4140265815,2390,2390,2390,2390,0
20240906,153600,4140265815,2390,2390,2390,2390,0
20240906,153500,4140265815,2390,2390,2390,2390,0
20240906,153400,4140265815,2390,2390,2390,2390,0
20240906,153300,4140265815,2390,2390,2390,2390,0
20240906,153200,4140265815,2390,2390,2390,2390,0
20240906,153100,4140265815,2390,2390,2390,2390,0
20240906,153000,4140265815,2390,2390,2390,2390,32397
20240906,152900,4062836985,2400,2400,2400,2400,0
20240906,152800,4062836985,2400,2400,2400,2400,0
20240906,152700,4062836985,2400,2400,2400,2400,0
20240906,152600,4062836985,2400,2400,2400,2400,0
20240906,152500,4062836985,2400,2400,2400,2400,0
20240906,152400,4062836985,2400,2400,2400,2400,0
20240906,152300,4062836985,2400,2400,2400,2400,0
20240906,152200,4062836985,2400,2400,2400,2400,0
20240906,152100,4062836985,2400,2400,2400,2400,0
20240906,152000,4062836985,2400,2400,2400,2400,0
20240906,151900,4062836985,2400,2400,2415,2400,13669
20240906,151800,4029918160,2405,2395,2410,2395,13356
20240906,151700,3997814895,2400,2395,2400,2390,10895
20240906,151600,3971712570,2395,2390,2400,2390,6754
20240906,151500,3955542800,2390,2380,2390,2375,5887
20240906,151400,3941522420,2390,2380,2390,2380,2889
20240906,151300,3934641590,2380,2375,2385,2375,9582
20240906,151200,3911836400,2375,2380,2390,2375,7749
20240906,151100,3893399085,2380,2385,2395,2380,7855
20240906,151000,3874655895,2390,2395,2395,2390,9902
20240906,150900,3850968945,2400,2405,2405,2395,880
20240906,150800,3848860940,2400,2400,2405,2395,4276
20240906,150700,3838600395,2405,2395,2405,2395,1410
20240906,150600,3835217890,2400,2400,2405,2400,7408
20240906,150500,3817421335,2405,2405,2405,2405,2542
20240906,150400,3811307825,2405,2405,2405,2385,16317
20240906,150300,3772273390,2405,2405,2405,2405,936
20240906,150200,3770022310,2400,2395,2400,2390,23591
20240906,150100,3713473505,2395,2395,2400,2395,6578
20240906,150000,3697718245,2390,2395,2395,2390,811
20240906,145900,3695777175,2390,2395,2395,2390,3093
20240906,145800,3688383905,2390,2390,2390,2385,3201
20240906,145700,3680733520,2390,2390,2390,2385,2140
20240906,145600,3675620155,2390,2395,2395,2385,1895
20240906,145500,3671099255,2390,2390,2395,2385,5820
20240906,145400,3657192975,2390,2385,2390,2385,163
20240906,145300,3656804215,2385,2385,2390,2385,540
20240906,145200,3655516010,2395,2390,2395,2385,3634
20240906,145100,3646841065,2390,2390,2390,2390,1281
20240906,145000,3643779475,2390,2390,2395,2390,2993
20240906,144900,3636625970,2390,2385,2390,2380,2937
20240906,144800,3629609370,2385,2385,2390,2380,5012
20240906,144700,3617661115,2385,2380,2390,2380,5459
20240906,144600,3604657445,2380,2375,2380,2375,1891
20240906,144500,3600157450,2375,2370,2375,2370,1009
20240906,144400,3597762865,2375,2375,2380,2375,710
20240906,144300,3596076605,2375,2365,2380,2365,3499
20240906,144200,3587766915,2365,2370,2370,2365,1268
20240906,144100,3584766290,2370,2370,2370,2370,529
20240906,144000,3583512560,2370,2375,2375,2370,10054
20240906,143900,3559662235,2370,2365,2375,2365,1744
20240906,143800,3555529950,2370,2375,2375,2370,4000
20240906,143700,3546048170,2375,2375,2375,2375,1150
20240906,143600,3543316920,2375,2375,2375,2370,989
20240906,143500,3540971770,2375,2370,2375,2370,1240
20240906,143400,3538027320,2370,2370,2375,2370,1030
20240906,143300,3535586070,2370,2370,2370,2370,4535
20240906,143200,3524838120,2380,2370,2380,2370,41
20240906,143100,3524740940,2380,2365,2380,2365,530
20240906,143000,3523479690,2365,2380,2380,2365,1683
20240906,142900,3519489400,2380,2380,2385,2380,1028
20240906,142800,3517042620,2380,2380,2380,2360,7042
20240906,142700,3500362925,2380,2370,2380,2360,1288
20240906,142600,3497311905,2360,2370,2375,2360,7418
20240906,142500,3479759845,2365,2370,2370,2365,337
20240906,142400,3478961160,2370,2370,2370,2370,1107
20240906,142300,3476337570,2370,2365,2375,2365,2408
20240906,142200,3470642100,2365,2360,2365,2360,5074
20240906,142100,3458664205,2360,2365,2365,2360,110
20240906,142000,3458404060,2360,2360,2365,2360,8631
20240906,141900,3438033765,2355,2365,2365,2355,16638
20240906,141800,3398783615,2370,2365,2370,2360,2255
20240906,141700,3393444375,2365,2360,2370,2355,5395
20240906,141600,3380706770,2360,2350,2360,2350,1281
20240906,141500,3377688295,2350,2360,2360,2350,4314
20240906,141400,3367533585,2355,2350,2360,2350,2628
20240906,141300,3361349405,2355,2355,2360,2355,7565
20240906,141200,3343533790,2360,2355,2360,2355,1690
20240906,141100,3339552890,2360,2365,2370,2355,10115
20240906,141000,3315673930,2360,2360,2365,2355,7192
20240906,140900,3298711195,2365,2360,2365,2355,4289
20240906,140800,3288599890,2365,2370,2370,2360,6147
20240906,140700,3274078055,2370,2370,2375,2360,6936
20240906,140600,3257664550,2370,2370,2370,2370,101
20240906,140500,3257425180,2370,2370,2375,2370,1728
20240906,140400,3253329370,2370,2370,2375,2370,4232
20240906,140300,3243298370,2370,2360,2370,2360,3326
20240906,140200,3235429240,2360,2375,2375,2360,10109
20240906,140100,3211545890,2370,2365,2370,2360,54253
20240906,140000,3083456185,2370,2375,2375,2365,8445
20240906,135900,3063437695,2380,2365,2380,2365,8628
20240906,135800,3042998365,2365,2370,2375,2365,4008
20240906,135700,3033492500,2370,2375,2380,2370,8434
20240906,135600,3013481160,2380,2380,2385,2375,7222
20240906,135500,2996292030,2380,2375,2385,2375,8108
20240906,135400,2977004985,2390,2385,2390,2375,7087
20240906,135300,2960139830,2390,2380,2390,2380,7814
20240906,135200,2941509310,2380,2375,2380,2370,7274
20240906,135100,2924242380,2380,2380,2380,2370,13686
20240906,135000,2891758525,2385,2380,2385,2370,5453
20240906,134900,2878808915,2375,2390,2390,2375,3600
20240906,134800,2870243935,2395,2385,2395,2380,14362
20240906,134700,2836044075,2385,2385,2385,2385,2501
20240906,134600,2830079190,2385,2395,2395,2385,12012
20240906,134500,2801430550,2390,2400,2400,2390,14309
20240906,134400,2767203015,2395,2395,2400,2390,13202
20240906,134300,2735587215,2395,2395,2395,2395,516
20240906,134200,2734351395,2400,2400,2405,2395,575
20240906,134100,2732971455,2400,2400,2400,2400,11
20240906,134000,2732945055,2405,2405,2405,2405,1
20240906,133900,2732942650,2390,2400,2400,2390,6034
20240906,133800,2718499135,2400,2400,2400,2400,45
20240906,133700,2718391135,2405,2400,2405,2390,5190
20240906,133600,2705979170,2405,2395,2405,2395,520
20240906,133500,2704733570,2395,2405,2405,2395,1904
20240906,133400,2700169370,2395,2405,2405,2395,2003
20240906,133300,2695372085,2410,2410,2410,2410,1
20240906,133200,2695369675,2390,2400,2410,2390,14330
20240906,133100,2661045100,2400,2410,2410,2400,9235
20240906,133000,2638833675,2410,2410,2410,2410,244
20240906,132900,2638245635,2410,2410,2410,2410,280
20240906,132800,2637570835,2410,2410,2410,2410,4064
20240906,132700,2627776595,2410,2415,2415,2410,459
20240906,132600,2626669405,2420,2420,2420,2420,3000
20240906,132500,2619409405,2420,2420,2420,2415,403
20240906,132400,2618434645,2420,2420,2420,2420,0
20240906,132300,2618434645,2420,2420,2420,2420,22
20240906,132200,2618381405,2420,2420,2420,2420,36
20240906,132100,2618294285,2415,2410,2415,2410,2698
20240906,132000,2611791605,2405,2405,2405,2405,10
20240906,131900,2611767555,2405,2405,2405,2405,50
20240906,131800,2611647305,2400,2410,2410,2400,2602
20240906,131700,2605402495,2400,2410,2410,2400,2408
20240906,131600,2599614120,2410,2410,2410,2410,153
20240906,131500,2599245390,2410,2410,2410,2410,61
20240906,131400,2599098380,2410,2405,2410,2405,476
20240906,131300,2597953385,2410,2405,2410,2405,161
20240906,131200,2597565475,2405,2410,2410,2405,2110
20240906,131100,2592490375,2405,2405,2410,2405,869
20240906,131000,2590399080,2405,2405,2405,2405,1731
20240906,130900,2586236025,2405,2405,2405,2405,1137
20240906,130800,2583501540,2405,2405,2405,2405,3472
20240906,130700,2575151380,2405,2405,2405,2405,4421
20240906,130600,2564518875,2405,2405,2405,2405,1987
20240906,130500,2559740140,2410,2410,2410,2410,817
20240906,130400,2557771170,2410,2410,2410,2410,1503
20240906,130300,2554148940,2410,2415,2415,2410,1227
20240906,130200,2551186285,2415,2420,2420,2410,1242
20240906,130100,2548192350,2420,2410,2420,2410,42
20240906,130000,2548090725,2420,2420,2420,2420,1
20240906,125900,2548088305,2410,2415,2425,2410,1191
20240906,125800,2545215160,2415,2400,2415,2400,68
20240906,125700,2545051445,2400,2405,2405,2400,6482
20240906,125600,2529478185,2405,2410,2410,2405,7382
20240906,125500,2511712760,2410,2410,2410,2410,818
20240906,125400,2509741380,2415,2415,2415,2410,2050
20240906,125300,2504795635,2415,2420,2420,2415,2697
20240906,125200,2498277630,2420,2430,2430,2420,253
20240906,125100,2497665340,2430,2420,2430,2420,501
20240906,125000,2496452910,2430,2420,2430,2420,610
20240906,124900,2494976700,2420,2420,2420,2420,548
20240906,124800,2493650540,2430,2430,2430,2430,785
20240906,124700,2491742990,2430,2430,2430,2430,1199
20240906,124600,2488829420,2430,2430,2430,2425,4724
20240906,124500,2477368695,2435,2425,2435,2425,402
20240906,124400,2476391335,2425,2435,2435,2425,3527
20240906,124300,2467820640,2430,2430,2435,2430,3567
20240906,124200,2459139905,2425,2425,2425,2425,470
20240906,124100,2458000155,2420,2420,2420,2420,4279
20240906,124000,2447644975,2420,2420,2420,2420,0
20240906,123900,2447644975,2420,2425,2430,2420,304
20240906,123800,2446907785,2420,2420,2420,2420,0
20240906,123700,2446907785,2420,2430,2430,2420,3
20240906,123600,2446900515,2430,2420,2430,2420,632
20240906,123500,2445368845,2420,2425,2425,2420,161
20240906,123400,2444979215,2425,2425,2425,2425,86
20240906,123300,2444770665,2425,2425,2425,2425,600
20240906,123200,2443315665,2425,2420,2425,2420,2375
20240906,123100,2437559755,2425,2425,2425,2425,5
20240906,123000,2437547630,2425,2420,2425,2420,29
20240906,122900,2437477350,2425,2425,2425,2420,7361
20240906,122800,2419661110,2420,2430,2430,2420,1540
20240906,122700,2415926800,2420,2430,2430,2420,1250
20240906,122600,2412898660,2435,2430,2435,2430,118
20240906,122500,2412611900,2420,2425,2430,2420,1805
20240906,122400,2408236300,2420,2425,2425,2420,853
20240906,122300,2406169775,2425,2420,2425,2420,46
20240906,122200,2406058450,2420,2425,2430,2420,2881
20240906,122100,2399084770,2425,2425,2425,2425,220
20240906,122000,2398551270,2430,2420,2430,2420,172
20240906,121900,2398135020,2430,2430,2430,2430,1
20240906,121800,2398132590,2425,2425,2425,2425,10
20240906,121700,2398108340,2425,2425,2425,2425,735
20240906,121600,2396325965,2425,2430,2430,2425,1023
20240906,121500,2393840100,2425,2425,2425,2425,334
20240906,121400,2393030150,2425,2425,2425,2425,445
20240906,121300,2391951025,2425,2425,2425,2425,40
20240906,121200,2391854025,2425,2425,2425,2425,10
20240906,121100,2391829775,2430,2430,2430,2430,0
20240906,121000,2391829775,2430,2430,2430,2430,825
20240906,120900,2389825025,2430,2430,2430,2430,2957
20240906,120800,2382639515,2435,2435,2435,2430,263
20240906,120700,2381999150,2435,2430,2435,2430,2223
20240906,120600,2376591145,2435,2435,2435,2435,2
20240906,120500,2376586275,2435,2430,2435,2430,292
20240906,120400,2375875615,2430,2430,2430,2430,100
20240906,120300,2375632615,2435,2435,2435,2435,1
20240906,120200,2375630180,2430,2430,2430,2430,1711
20240906,120100,2371472450,2430,2430,2430,2430,0
20240906,120000,2371472450,2430,2430,2430,2430,1
20240906,115900,2371470020,2425,2430,2430,2425,720
20240906,115800,2369723465,2430,2430,2430,2430,4257
20240906,115700,2359378955,2430,2430,2430,2430,8
20240906,115600,2359359515,2430,2430,2430,2425,226
20240906,115500,2358811455,2420,2430,2430,2420,4634
20240906,115400,2347550845,2430,2420,2430,2420,362
20240906,115300,2346674495,2420,2430,2430,2420,56
20240906,115200,2346538940,2430,2425,2430,2420,2042
20240906,115100,2341577180,2425,2425,2430,2425,81
20240906,115000,2341380750,2425,2425,2430,2425,685
20240906,114900,2339719615,2430,2425,2430,2425,1358
20240906,114800,2336426455,2425,2425,2425,2425,2
20240906,114700,2336421605,2425,2425,2425,2420,245
20240906,114600,2335828690,2425,2425,2425,2425,1
20240906,114500,2335826265,2420,2425,2425,2420,793
20240906,114400,2333907200,2420,2425,2425,2420,1001
20240906,114300,2331484775,2420,2420,2425,2420,140
20240906,114200,2331145970,2425,2420,2425,2415,214
20240906,114100,2330627280,2420,2420,2420,2420,304
20240906,114000,2329891600,2420,2420,2420,2420,189
20240906,113900,2329434220,2420,2425,2425,2420,40
20240906,113800,2329337330,2425,2420,2425,2420,540
20240906,113700,2328030455,2420,2420,2420,2420,833
20240906,113600,2326014595,2425,2430,2430,2420,3062
20240906,113500,2318599685,2420,2430,2430,2420,1800
20240906,113400,2314232105,2430,2425,2430,2425,745
20240906,113300,2312421780,2430,2425,2430,2425,1978
20240906,113200,2307624060,2430,2430,2430,2420,30
20240906,113100,2307551185,2420,2430,2435,2420,17
20240906,113000,2307509905,2420,2430,2430,2420,1308
20240906,112900,2304331555,2430,2420,2430,2415,3861
20240906,112800,2294976240,2415,2415,2415,2415,0
20240906,112700,2294976240,2415,2420,2420,2415,177
20240906,112600,2294548410,2420,2420,2420,2415,302
20240906,112500,2293818570,2420,2420,2420,2420,1040
20240906,112400,2291301770,2420,2420,2420,2420,2792
20240906,112300,2284545130,2420,2430,2430,2420,11
20240906,112200,2284518500,2420,2430,2430,2420,832
20240906,112100,2282499530,2430,2420,2430,2420,5219
20240906,112000,2269831175,2415,2415,2415,2415,442
20240906,111900,2268763745,2410,2415,2415,2410,134
20240906,111800,2268440530,2410,2415,2415,2410,4
20240906,111700,2268430875,2415,2415,2415,2415,120
20240906,111600,2268141075,2410,2410,2410,2410,1
20240906,111500,2268138665,2400,2405,2405,2400,3500
20240906,111400,2259731825,2405,2410,2410,2405,3320
20240906,111300,2251731625,2410,2410,2410,2410,0
20240906,111200,2251731625,2410,2415,2415,2410,686
20240906,111100,2250074940,2415,2425,2425,2415,419
20240906,111000,2249060970,2425,2425,2425,2425,39
20240906,110900,2248966395,2425,2430,2430,2415,1713
20240906,110800,2244818640,2430,2430,2430,2430,0
20240906,110700,2244818640,2430,2430,2430,2430,10
20240906,110600,2244794340,2430,2420,2435,2420,31149
20240906,110500,2169200645,2420,2415,2420,2415,1084
20240906,110400,2166582300,2415,2415,2415,2415,2523
20240906,110300,2160489255,2415,2410,2415,2410,1518
20240906,110200,2156824280,2410,2410,2410,2410,1014
20240906,110100,2154380540,2415,2415,2415,2405,306
20240906,110000,2153642975,2415,2415,2415,2415,312
20240906,105900,2152889495,2410,2410,2410,2410,60
20240906,105800,2152744895,2400,2405,2405,2400,1000
20240906,105700,2150343885,2405,2405,2405,2405,1200
20240906,105600,2147457885,2405,2410,2415,2405,1959
20240906,105500,2142742755,2410,2415,2415,2410,584
20240906,105400,2141335065,2415,2420,2420,2415,170
20240906,105300,2140924315,2415,2415,2420,2410,1906
20240906,105200,2136327080,2415,2420,2420,2415,264
20240906,105100,2135689485,2415,2415,2420,2415,8822
20240906,105000,2114384350,2415,2415,2415,2405,705
20240906,104900,2112685285,2410,2415,2415,2395,30333
20240906,104800,2039862870,2415,2415,2415,2415,504
20240906,104700,2038645710,2415,2405,2415,2405,251
20240906,104600,2038040795,2415,2415,2415,2415,220
20240906,104500,2037509495,2415,2410,2415,2400,562
20240906,104400,2036155080,2410,2400,2410,2400,1589
20240906,104300,2032326690,2400,2395,2410,2395,2062
20240906,104200,2027364785,2410,2395,2410,2395,4500
20240906,104100,2016587255,2395,2410,2410,2395,103
20240906,104000,2016340540,2410,2405,2410,2395,3405
20240906,103900,2008150045,2390,2400,2400,2390,2746
20240906,103800,2001580345,2400,2400,2400,2400,656
20240906,103700,2000005945,2410,2410,2410,2400,15
20240906,103600,1999969895,2400,2400,2400,2400,63
20240906,103500,1999818695,2400,2410,2410,2390,14093
20240906,103400,1966010855,2410,2415,2415,2410,301
20240906,103300,1965285345,2415,2415,2415,2410,544
20240906,103200,1963972030,2415,2410,2415,2410,1196
20240906,103100,1961089620,2410,2410,2410,2410,105
20240906,103000,1960836570,2410,2405,2415,2405,2526
20240906,102900,1954760930,2415,2415,2415,2405,1380
20240906,102800,1951435360,2415,2415,2415,2405,2871
20240906,102700,1944524835,2415,2405,2415,2405,401
20240906,102600,1943560420,2405,2410,2415,2405,438
20240906,102500,1942504945,2410,2410,2415,2410,2640
20240906,102400,1936142530,2415,2410,2415,2405,585
20240906,102300,1934735445,2410,2415,2415,2410,199
20240906,102200,1934255295,2410,2410,2410,2410,500
20240906,102100,1933050295,2410,2405,2410,2405,3634
20240906,102000,1924293755,2405,2405,2405,2405,1640
20240906,101900,1920349555,2405,2405,2405,2405,391
20240906,101800,1919409200,2405,2405,2405,2395,131
20240906,101700,1919094155,2400,2400,2400,2395,1425
20240906,101600,1915676990,2400,2400,2400,2395,67
20240906,101500,1915516495,2400,2405,2410,2395,3848
20240906,101400,1906277890,2405,2405,2405,2400,4901
20240906,101300,1894507845,2405,2400,2405,2400,506
20240906,101200,1893293415,2405,2400,2405,2400,2546
20240906,101100,1887183010,2400,2400,2400,2395,2938
20240906,101000,1880131830,2400,2395,2400,2385,5711
20240906,100900,1866452420,2395,2390,2395,2390,3473
20240906,100800,1858146750,2390,2395,2395,2390,1907
20240906,100700,1853580485,2395,2400,2400,2390,4367
20240906,100600,1843122920,2400,2390,2400,2385,2358
20240906,100500,1837492245,2390,2395,2395,2390,3311
20240906,100400,1829572025,2395,2400,2410,2395,19464
20240906,100300,1782885915,2400,2410,2410,2400,6535
20240906,100200,1767157960,2415,2415,2420,2410,2233
20240906,100100,1761765850,2415,2425,2435,2415,9887
20240906,100000,1737809930,2425,2420,2425,2420,9622
20240906,095900,1714522190,2420,2415,2420,2415,419
20240906,095800,1713508805,2410,2415,2415,2410,623
20240906,095700,1712005065,2415,2415,2420,2415,435
20240906,095600,1710953640,2415,2410,2415,2410,231
20240906,095500,1710396925,2410,2420,2420,2410,585
20240906,095400,1708983590,2420,2425,2430,2420,6906
20240906,095300,1692268170,2430,2410,2430,2410,14157
20240906,095200,1658057650,2410,2410,2410,2400,2844
20240906,095100,1651225280,2410,2380,2410,2370,32714
20240906,095000,1572958010,2380,2390,2390,2365,14881
20240906,094900,1537542995,2390,2395,2395,2360,43637
20240906,094800,1434016635,2400,2395,2400,2385,3320
20240906,094700,1426079270,2400,2400,2405,2395,2536
20240906,094600,1419994070,2405,2405,2405,2395,17
20240906,094500,1419953195,2405,2390,2410,2390,2439
20240906,094400,1414119020,2390,2405,2415,2390,7698
20240906,094300,1395666635,2410,2415,2415,2410,5854
20240906,094200,1381536290,2410,2410,2415,2400,4371
20240906,094100,1371006320,2400,2390,2405,2385,6878
20240906,094000,1354566465,2395,2400,2405,2390,15463
20240906,093900,1317565800,2405,2415,2415,2405,2462
20240906,093800,1311627660,2405,2410,2415,2395,17210
20240906,093700,1270279385,2395,2405,2415,2395,8641
20240906,093600,1249539885,2395,2410,2415,2395,25944
20240906,093500,1187205345,2415,2410,2415,2410,7473
20240906,093400,1169192795,2415,2420,2420,2410,12829
20240906,093300,1138201740,2420,2430,2430,2420,11248
20240906,093200,1110917370,2435,2435,2435,2430,43
20240906,093100,1110812695,2430,2425,2440,2425,4332
20240906,093000,1100300710,2425,2420,2425,2415,6473
20240906,092900,1084641360,2420,2420,2430,2420,16664
20240906,092800,1044306900,2425,2430,2430,2425,7294
20240906,092700,1026617950,2435,2440,2440,2430,21659
20240906,092600,973912275,2445,2440,2445,2435,2565
20240906,092500,967659400,2435,2440,2440,2435,7437
20240906,092400,949539890,2440,2440,2440,2435,2653
20240906,092300,943075630,2440,2445,2445,2435,4182
20240906,092200,932871840,2445,2445,2445,2440,4388
20240906,092100,922158310,2440,2435,2445,2435,3616
20240906,092000,913329215,2435,2435,2440,2430,12801
20240906,091900,882184125,2435,2425,2440,2425,26602
20240906,091800,817487785,2430,2425,2430,2425,29692
20240906,091700,745436645,2425,2445,2445,2420,19532
20240906,091600,697982130,2440,2440,2450,2435,7962
20240906,091500,678573490,2450,2440,2460,2435,27912
20240906,091400,610506710,2445,2465,2475,2440,38318
20240906,091300,516505450,2460,2465,2475,2460,7694
20240906,091200,497558505,2470,2465,2470,2465,360
20240906,091100,496669655,2465,2465,2470,2460,12026
20240906,091000,467028575,2465,2470,2470,2465,3551
20240906,090900,458270405,2470,2470,2475,2465,6576
20240906,090800,442027595,2470,2470,2470,2470,4605
20240906,090700,430653245,2470,2475,2485,2470,10690
20240906,090600,404201860,2480,2490,2490,2470,7278
20240906,090500,386182485,2485,2470,2485,2470,12302
20240906,090400,355734120,2480,2475,2480,2460,13734
20240906,090300,321866485,2485,2460,2490,2460,5624
20240906,090200,307974155,2460,2495,2500,2460,45299
20240906,090100,195949620,2490,2490,2500,2480,31407
20240906,090000,117711600,2490,2480,2490,2475,38597
Reference in New Issue Copy Permalink