ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240906.csv

639 lines
31 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
20240906,193600,1569074370,8960,8960,8960,8960,1649
20240906,193500,1569074370,8960,8960,8960,8960,0
20240906,193400,1569074370,8960,8960,8960,8960,0
20240906,193300,1569074370,8960,8960,8960,8960,0
20240906,193200,1569074370,8960,8960,8960,8960,0
20240906,193100,1569074370,8960,8960,8960,8960,0
20240906,193000,1569074370,8960,8960,8960,8960,0
20240906,192900,1569074370,8960,8960,8960,8960,0
20240906,192800,1569074370,8960,8960,8960,8960,0
20240906,192700,1569074370,8960,8960,8960,8960,0
20240906,192600,1569074370,8960,8960,8960,8960,0
20240906,192500,1569074370,8960,8960,8960,8960,0
20240906,192400,1569074370,8960,8960,8960,8960,0
20240906,192300,1569074370,8960,8960,8960,8960,0
20240906,192200,1569074370,8960,8960,8960,8960,0
20240906,192100,1569074370,8960,8960,8960,8960,0
20240906,192000,1569074370,8960,8960,8960,8960,0
20240906,191900,1569074370,8960,8960,8960,8960,0
20240906,191800,1569074370,8960,8960,8960,8960,0
20240906,191700,1569074370,8960,8960,8960,8960,0
20240906,191600,1569074370,8960,8960,8960,8960,0
20240906,191500,1569074370,8960,8960,8960,8960,0
20240906,191400,1569074370,8960,8960,8960,8960,0
20240906,191300,1569074370,8960,8960,8960,8960,0
20240906,191200,1569074370,8960,8960,8960,8960,0
20240906,191100,1569074370,8960,8960,8960,8960,0
20240906,191000,1569074370,8960,8960,8960,8960,0
20240906,190900,1569074370,8960,8960,8960,8960,0
20240906,190800,1569074370,8960,8960,8960,8960,0
20240906,190700,1569074370,8960,8960,8960,8960,0
20240906,190600,1569074370,8960,8960,8960,8960,1649
20240906,190500,1569074370,8960,8960,8960,8960,0
20240906,190400,1569074370,8960,8960,8960,8960,0
20240906,190300,1569074370,8960,8960,8960,8960,0
20240906,190200,1569074370,8960,8960,8960,8960,0
20240906,190100,1569074370,8960,8960,8960,8960,0
20240906,190000,1569074370,8960,8960,8960,8960,0
20240906,185900,1569074370,8960,8960,8960,8960,0
20240906,185800,1569074370,8960,8960,8960,8960,0
20240906,185700,1569074370,8960,8960,8960,8960,0
20240906,185600,1569074370,8960,8960,8960,8960,0
20240906,185500,1569074370,8960,8960,8960,8960,0
20240906,185400,1569074370,8960,8960,8960,8960,0
20240906,185300,1569074370,8960,8960,8960,8960,0
20240906,185200,1569074370,8960,8960,8960,8960,0
20240906,185100,1569074370,8960,8960,8960,8960,0
20240906,185000,1569074370,8960,8960,8960,8960,0
20240906,184900,1569074370,8960,8960,8960,8960,0
20240906,184800,1569074370,8960,8960,8960,8960,0
20240906,184700,1569074370,8960,8960,8960,8960,0
20240906,184600,1569074370,8960,8960,8960,8960,0
20240906,184500,1569074370,8960,8960,8960,8960,0
20240906,184400,1569074370,8960,8960,8960,8960,0
20240906,184300,1569074370,8960,8960,8960,8960,0
20240906,184200,1569074370,8960,8960,8960,8960,0
20240906,184100,1569074370,8960,8960,8960,8960,0
20240906,184000,1569074370,8960,8960,8960,8960,0
20240906,183900,1569074370,8960,8960,8960,8960,0
20240906,183800,1569074370,8960,8960,8960,8960,0
20240906,183700,1569074370,8960,8960,8960,8960,0
20240906,183600,1569074370,8960,8960,8960,8960,1649
20240906,183500,1569074370,8960,8960,8960,8960,0
20240906,183400,1569074370,8960,8960,8960,8960,0
20240906,183300,1569074370,8960,8960,8960,8960,0
20240906,183200,1569074370,8960,8960,8960,8960,0
20240906,183100,1569074370,8960,8960,8960,8960,0
20240906,183000,1569074370,8960,8960,8960,8960,0
20240906,182900,1569074370,8960,8960,8960,8960,0
20240906,182800,1569074370,8960,8960,8960,8960,0
20240906,182700,1569074370,8960,8960,8960,8960,0
20240906,182600,1569074370,8960,8960,8960,8960,0
20240906,182500,1569074370,8960,8960,8960,8960,0
20240906,182400,1569074370,8960,8960,8960,8960,0
20240906,182300,1569074370,8960,8960,8960,8960,0
20240906,182200,1569074370,8960,8960,8960,8960,0
20240906,182100,1569074370,8960,8960,8960,8960,0
20240906,182000,1569074370,8960,8960,8960,8960,0
20240906,181900,1569074370,8960,8960,8960,8960,0
20240906,181800,1569074370,8960,8960,8960,8960,0
20240906,181700,1569074370,8960,8960,8960,8960,0
20240906,181600,1569074370,8960,8960,8960,8960,0
20240906,181500,1569074370,8960,8960,8960,8960,0
20240906,181400,1569074370,8960,8960,8960,8960,0
20240906,181300,1569074370,8960,8960,8960,8960,0
20240906,181200,1569074370,8960,8960,8960,8960,0
20240906,181100,1569074370,8960,8960,8960,8960,0
20240906,181000,1569074370,8960,8960,8960,8960,0
20240906,180900,1569074370,8960,8960,8960,8960,0
20240906,180800,1569074370,8960,8960,8960,8960,0
20240906,180700,1569074370,8960,8960,8960,8960,0
20240906,180600,1569074370,8960,8960,8960,8960,1649
20240906,180500,1569074370,8960,8960,8960,8960,0
20240906,180400,1569074370,8960,8960,8960,8960,0
20240906,180300,1569074370,8960,8960,8960,8960,0
20240906,180200,1569074370,8960,8960,8960,8960,0
20240906,180100,1569074370,8960,8960,8960,8960,0
20240906,180000,1569074370,8960,8960,8960,8960,0
20240906,175900,1569074370,8960,8960,8960,8960,0
20240906,175800,1569074370,8960,8960,8960,8960,0
20240906,175700,1569074370,8960,8960,8960,8960,0
20240906,175600,1569074370,8960,8960,8960,8960,0
20240906,175500,1569074370,8960,8960,8960,8960,0
20240906,175400,1569074370,8960,8960,8960,8960,0
20240906,175300,1569074370,8960,8960,8960,8960,0
20240906,175200,1569074370,8960,8960,8960,8960,0
20240906,175100,1569074370,8960,8960,8960,8960,0
20240906,175000,1569074370,8960,8960,8960,8960,0
20240906,174900,1569074370,8960,8960,8960,8960,0
20240906,174800,1569074370,8960,8960,8960,8960,0
20240906,174700,1569074370,8960,8960,8960,8960,0
20240906,174600,1569074370,8960,8960,8960,8960,0
20240906,174500,1569074370,8960,8960,8960,8960,0
20240906,174400,1569074370,8960,8960,8960,8960,0
20240906,174300,1569074370,8960,8960,8960,8960,0
20240906,174200,1569074370,8960,8960,8960,8960,0
20240906,174100,1569074370,8960,8960,8960,8960,0
20240906,174000,1569074370,8960,8960,8960,8960,0
20240906,173900,1569074370,8960,8960,8960,8960,0
20240906,173800,1569074370,8960,8960,8960,8960,0
20240906,173700,1569074370,8960,8960,8960,8960,0
20240906,173600,1569074370,8960,8960,8960,8960,1649
20240906,173500,1569074370,8960,8960,8960,8960,0
20240906,173400,1569074370,8960,8960,8960,8960,0
20240906,173300,1569074370,8960,8960,8960,8960,0
20240906,173200,1569074370,8960,8960,8960,8960,0
20240906,173100,1569074370,8960,8960,8960,8960,0
20240906,173000,1569074370,8960,8960,8960,8960,0
20240906,172900,1569074370,8960,8960,8960,8960,0
20240906,172800,1569074370,8960,8960,8960,8960,0
20240906,172700,1569074370,8960,8960,8960,8960,0
20240906,172600,1569074370,8960,8960,8960,8960,0
20240906,172500,1569074370,8960,8960,8960,8960,0
20240906,172400,1569074370,8960,8960,8960,8960,0
20240906,172300,1569074370,8960,8960,8960,8960,0
20240906,172200,1569074370,8960,8960,8960,8960,0
20240906,172100,1569074370,8960,8960,8960,8960,0
20240906,172000,1569074370,8960,8960,8960,8960,0
20240906,171900,1569074370,8960,8960,8960,8960,0
20240906,171800,1569074370,8960,8960,8960,8960,0
20240906,171700,1569074370,8960,8960,8960,8960,0
20240906,171600,1569074370,8960,8960,8960,8960,0
20240906,171500,1569074370,8960,8960,8960,8960,0
20240906,171400,1569074370,8960,8960,8960,8960,0
20240906,171300,1569074370,8960,8960,8960,8960,0
20240906,171200,1569074370,8960,8960,8960,8960,0
20240906,171100,1569074370,8960,8960,8960,8960,0
20240906,171000,1569074370,8960,8960,8960,8960,0
20240906,170900,1569074370,8960,8960,8960,8960,0
20240906,170800,1569074370,8960,8960,8960,8960,0
20240906,170700,1569074370,8960,8960,8960,8960,0
20240906,170600,1569074370,8960,8960,8960,8960,1649
20240906,170500,1569074370,8960,8960,8960,8960,0
20240906,170400,1569074370,8960,8960,8960,8960,0
20240906,170300,1569074370,8960,8960,8960,8960,0
20240906,170200,1569074370,8960,8960,8960,8960,0
20240906,170100,1569074370,8960,8960,8960,8960,0
20240906,170000,1569074370,8960,8960,8960,8960,0
20240906,165900,1569074370,8960,8960,8960,8960,0
20240906,165800,1569074370,8960,8960,8960,8960,0
20240906,165700,1569074370,8960,8960,8960,8960,0
20240906,165600,1569074370,8960,8960,8960,8960,0
20240906,165500,1569074370,8960,8960,8960,8960,0
20240906,165400,1569074370,8960,8960,8960,8960,0
20240906,165300,1569074370,8960,8960,8960,8960,0
20240906,165200,1569074370,8960,8960,8960,8960,0
20240906,165100,1569074370,8960,8960,8960,8960,0
20240906,165000,1569074370,8960,8960,8960,8960,0
20240906,164900,1569074370,8960,8960,8960,8960,0
20240906,164800,1569074370,8960,8960,8960,8960,0
20240906,164700,1569074370,8960,8960,8960,8960,0
20240906,164600,1569074370,8960,8960,8960,8960,0
20240906,164500,1569074370,8960,8960,8960,8960,0
20240906,164400,1569074370,8960,8960,8960,8960,0
20240906,164300,1569074370,8960,8960,8960,8960,0
20240906,164200,1569074370,8960,8960,8960,8960,0
20240906,164100,1569074370,8960,8960,8960,8960,0
20240906,164000,1569074370,8960,8960,8960,8960,0
20240906,163900,1569074370,8960,8960,8960,8960,0
20240906,163800,1569074370,8960,8960,8960,8960,0
20240906,163700,1569074370,8960,8960,8960,8960,0
20240906,163600,1569074370,8960,8960,8960,8960,1649
20240906,163500,1569074370,8960,8960,8960,8960,0
20240906,163400,1569074370,8960,8960,8960,8960,0
20240906,163300,1569074370,8960,8960,8960,8960,0
20240906,163200,1569074370,8960,8960,8960,8960,0
20240906,163100,1569074370,8960,8960,8960,8960,0
20240906,163000,1569074370,8960,8960,8960,8960,0
20240906,162900,1569074370,8960,8960,8960,8960,0
20240906,162800,1569074370,8960,8960,8960,8960,0
20240906,162700,1569074370,8960,8960,8960,8960,0
20240906,162600,1569074370,8960,8960,8960,8960,0
20240906,162500,1569074370,8960,8960,8960,8960,0
20240906,162400,1569074370,8960,8960,8960,8960,0
20240906,162300,1569074370,8960,8960,8960,8960,0
20240906,162200,1569074370,8960,8960,8960,8960,0
20240906,162100,1569074370,8960,8960,8960,8960,0
20240906,162000,1569074370,8960,8960,8960,8960,0
20240906,161900,1569074370,8960,8960,8960,8960,0
20240906,161800,1569074370,8960,8960,8960,8960,0
20240906,161700,1569074370,8960,8960,8960,8960,0
20240906,161600,1569074370,8960,8960,8960,8960,0
20240906,161500,1569074370,8960,8960,8960,8960,0
20240906,161400,1569074370,8960,8960,8960,8960,0
20240906,161300,1569074370,8960,8960,8960,8960,0
20240906,161200,1569074370,8960,8960,8960,8960,0
20240906,161100,1569074370,8960,8960,8960,8960,0
20240906,161000,1569074370,8960,8960,8960,8960,0
20240906,160900,1569074370,8960,8960,8960,8960,0
20240906,160800,1569074370,8960,8960,8960,8960,0
20240906,160700,1569074370,8960,8960,8960,8960,0
20240906,160600,1569074370,8960,8960,8960,8960,1649
20240906,160500,1569074370,8960,8960,8960,8960,0
20240906,160400,1569074370,8960,8960,8960,8960,0
20240906,160300,1569074370,8960,8960,8960,8960,0
20240906,160200,1569074370,8960,8960,8960,8960,0
20240906,160100,1569074370,8960,8960,8960,8960,0
20240906,160000,1569074370,8960,8960,8960,8960,0
20240906,155900,1569074370,8960,8960,8960,8960,0
20240906,155800,1569074370,8960,8960,8960,8960,0
20240906,155700,1569074370,8960,8960,8960,8960,0
20240906,155600,1569074370,8960,8960,8960,8960,0
20240906,155500,1569074370,8960,8960,8960,8960,0
20240906,155400,1569074370,8960,8960,8960,8960,0
20240906,155300,1569074370,8960,8960,8960,8960,0
20240906,155200,1569074370,8960,8960,8960,8960,0
20240906,155100,1569074370,8960,8960,8960,8960,0
20240906,155000,1569074370,8960,8960,8960,8960,0
20240906,154900,1569074370,8960,8960,8960,8960,0
20240906,154800,1569074370,8960,8960,8960,8960,0
20240906,154700,1569074370,8960,8960,8960,8960,0
20240906,154600,1569074370,8960,8960,8960,8960,0
20240906,154500,1569074370,8960,8960,8960,8960,0
20240906,154400,1569074370,8960,8960,8960,8960,0
20240906,154300,1569074370,8960,8960,8960,8960,0
20240906,154200,1569074370,8960,8960,8960,8960,0
20240906,154100,1569074370,8960,8960,8960,8960,0
20240906,154000,1569074370,8960,8960,8960,8960,0
20240906,153900,1569074370,8960,8960,8960,8960,0
20240906,153800,1569074370,8960,8960,8960,8960,0
20240906,153700,1569074370,8960,8960,8960,8960,0
20240906,153600,1569074370,8960,8960,8960,8960,1649
20240906,153500,1569074370,8960,8960,8960,8960,0
20240906,153400,1569074370,8960,8960,8960,8960,0
20240906,153300,1569074370,8960,8960,8960,8960,0
20240906,153200,1569074370,8960,8960,8960,8960,0
20240906,153100,1569074370,8960,8960,8960,8960,0
20240906,153000,1569074370,8960,8960,8960,8960,1649
20240906,152900,1554299330,9010,9010,9010,9010,0
20240906,152800,1554299330,9010,9010,9010,9010,0
20240906,152700,1554299330,9010,9010,9010,9010,0
20240906,152600,1554299330,9010,9010,9010,9010,0
20240906,152500,1554299330,9010,9010,9010,9010,0
20240906,152400,1554299330,9010,9010,9010,9010,0
20240906,152300,1554299330,9010,9010,9010,9010,0
20240906,152200,1554299330,9010,9010,9010,9010,0
20240906,152100,1554299330,9010,9010,9010,9010,0
20240906,152000,1554299330,9010,9010,9010,9010,0
20240906,151900,1554299330,9010,9010,9010,9010,400
20240906,151800,1550695330,9010,9000,9010,8990,1210
20240906,151700,1539794280,9010,9010,9010,9010,1
20240906,151600,1539785270,9010,9010,9010,9010,274
20240906,151500,1537316530,9020,8940,9020,8940,259
20240906,151400,1534992100,9020,8980,9020,8980,76
20240906,151300,1534307000,8980,9010,9030,8980,314
20240906,151200,1531478570,9020,8940,9030,8920,554
20240906,151100,1526519770,8920,8930,8930,8920,5
20240906,151000,1526475160,8920,8920,8920,8920,202
20240906,150900,1524673320,9030,8930,9030,8930,1121
20240906,150800,1514579270,8930,8960,8960,8930,325
20240906,150700,1511676360,8930,8940,8940,8930,606
20240906,150600,1506264730,8930,8930,8930,8930,0
20240906,150500,1506264730,8930,8930,8930,8930,35
20240906,150400,1505952180,9060,8930,9080,8930,177
20240906,150300,1504368290,8870,8890,8890,8870,350
20240906,150200,1501257780,8890,8890,8890,8890,7
20240906,150100,1501195550,8890,8910,8910,8880,1124
20240906,150000,1491203260,8890,8900,8900,8890,807
20240906,145900,1484024140,8900,8890,8900,8890,70
20240906,145800,1483401810,8900,8920,8920,8900,197
20240906,145700,1481648130,8930,8930,8930,8930,930
20240906,145600,1473343230,8930,8930,8930,8930,16
20240906,145500,1473200350,8930,8890,8930,8890,285
20240906,145400,1470666120,8890,8890,8890,8890,216
20240906,145300,1468745880,8890,8880,8890,8880,51
20240906,145200,1468292510,8880,8880,8880,8880,19
20240906,145100,1468123790,8850,8850,8850,8850,98
20240906,145000,1467256490,8850,8850,8850,8850,40
20240906,144900,1466902490,8820,8850,8850,8820,23
20240906,144800,1466699180,8850,8850,8850,8850,0
20240906,144700,1466699180,8850,8850,8850,8850,78
20240906,144600,1466008880,8800,8800,8800,8800,90
20240906,144500,1465216880,8810,8890,8890,8800,1467
20240906,144400,1452284330,8870,8870,8870,8870,197
20240906,144300,1450536940,8860,8850,8860,8850,250
20240906,144200,1448324340,8860,8900,8900,8860,2441
20240906,144100,1426629120,8940,8910,8940,8910,6
20240906,144000,1426575630,8900,8920,8920,8900,79
20240906,143900,1425871700,8960,8960,8960,8960,0
20240906,143800,1425871700,8960,8950,8960,8950,47
20240906,143700,1425450590,8960,8960,8960,8960,2
20240906,143600,1425432670,8970,8950,8970,8950,33
20240906,143500,1425137170,8960,8960,8960,8960,1
20240906,143400,1425128210,8970,8950,8970,8950,10
20240906,143300,1425038680,8960,8960,8960,8960,0
20240906,143200,1425038680,8960,8960,8960,8960,1000
20240906,143100,1416078680,8960,8960,8960,8960,0
20240906,143000,1416078680,8960,8960,8960,8960,2
20240906,142900,1416060760,8960,8970,8970,8960,43
20240906,142800,1415675070,8970,8980,8980,8970,1030
20240906,142700,1406435900,8980,8980,8980,8980,4
20240906,142600,1406399980,9020,9020,9020,9020,3
20240906,142500,1406372920,8980,8990,8990,8980,32
20240906,142400,1406085550,8980,8980,8980,8980,44
20240906,142300,1405690430,9020,9020,9020,9020,0
20240906,142200,1405690430,9020,9020,9020,9020,0
20240906,142100,1405690430,9020,8980,9020,8980,13
20240906,142000,1405573570,9020,8980,9020,8980,25
20240906,141900,1405348420,8980,8980,8980,8980,171
20240906,141800,1403812840,8990,8990,8990,8990,12
20240906,141700,1403704960,8990,8990,8990,8990,0
20240906,141600,1403704960,8990,9050,9050,8990,2904
20240906,141500,1377552730,9050,9050,9050,9050,0
20240906,141400,1377552730,9050,9080,9080,9050,502
20240906,141300,1373003490,9150,9090,9150,9070,95
20240906,141200,1372139310,9100,9110,9110,9100,11
20240906,141100,1372039160,9170,9130,9170,9110,689
20240906,141000,1365754940,9170,9160,9170,9160,10
20240906,140900,1365663300,9180,9170,9180,9170,16
20240906,140800,1365516510,9180,9120,9180,9110,133
20240906,140700,1364303280,9110,9130,9130,9110,1591
20240906,140600,1349802330,9150,9180,9180,9140,214
20240906,140500,1347845160,9180,9170,9180,9170,43
20240906,140400,1347450440,9140,9150,9150,9140,9
20240906,140300,1347368140,9200,9200,9200,9140,96
20240906,140200,1346485330,9200,9180,9200,9180,178
20240906,140100,1344849390,9190,9170,9190,9170,1148
20240906,140000,1334310120,9120,9120,9120,9120,2
20240906,135900,1334291880,9180,9150,9180,9150,218
20240906,135800,1332295310,9150,9120,9150,9120,715
20240906,135700,1325766190,9120,9100,9130,9100,1086
20240906,135600,1315861340,9100,9100,9110,9100,419
20240906,135500,1312048430,9100,9100,9100,9100,0
20240906,135400,1312048430,9100,9100,9100,9100,10
20240906,135300,1311957430,9050,9050,9050,9050,10
20240906,135200,1311866930,9050,9090,9100,9050,83
20240906,135100,1311112170,9090,9070,9090,9070,723
20240906,135000,1304540520,9090,9090,9090,9080,572
20240906,134900,1299341100,9100,9100,9100,9100,0
20240906,134800,1299341100,9100,9090,9100,9090,255
20240906,134700,1297023130,9090,9090,9090,9090,0
20240906,134600,1297023130,9090,9090,9090,9090,0
20240906,134500,1297023130,9090,9090,9090,9090,0
20240906,134400,1297023130,9090,9030,9090,9030,110
20240906,134300,1296029230,9100,9100,9100,9100,0
20240906,134200,1296029230,9100,9090,9100,9090,500
20240906,134100,1291484220,9090,9090,9090,9090,1000
20240906,134000,1282394220,9120,9120,9120,9120,0
20240906,133900,1282394220,9120,9120,9120,9120,0
20240906,133800,1282394220,9120,9120,9120,9120,0
20240906,133700,1282394220,9120,9100,9120,9100,602
20240906,133600,1276915480,9120,9110,9120,9110,38
20240906,133500,1276569120,9120,9120,9120,9120,0
20240906,133400,1276569120,9120,9120,9120,9120,0
20240906,133300,1276569120,9120,9000,9120,9000,4415
20240906,133200,1236535480,8980,9000,9000,8980,4
20240906,133100,1236499500,8980,8990,8990,8980,229
20240906,133000,1234440810,8990,8990,8990,8990,2
20240906,132900,1234422830,9000,9000,9000,9000,1
20240906,132800,1234413830,9000,8990,9000,8990,1000
20240906,132700,1225413990,9000,9000,9000,9000,0
20240906,132600,1225413990,9000,8990,9000,8990,62
20240906,132500,1224856130,8990,9000,9000,8990,75
20240906,132400,1224181290,9000,8980,9000,8980,39
20240906,132300,1223830680,8930,8930,8930,8930,51
20240906,132200,1223375250,8930,8930,8930,8930,0
20240906,132100,1223375250,8930,8930,8930,8930,113
20240906,132000,1222366160,8880,8880,8880,8880,50
20240906,131900,1221922160,8880,8880,8880,8880,200
20240906,131800,1220146160,8880,8880,8880,8880,270
20240906,131700,1217748560,8880,8890,8890,8880,469
20240906,131600,1213583510,8900,8900,8900,8900,0
20240906,131500,1213583510,8900,8900,8900,8900,0
20240906,131400,1213583510,8900,8900,8900,8900,21
20240906,131300,1213396610,8910,8910,8910,8910,10
20240906,131200,1213307510,8910,8910,8910,8910,0
20240906,131100,1213307510,8910,8910,8910,8910,0
20240906,131000,1213307510,8910,8920,8920,8910,12
20240906,130900,1213200480,8950,8950,8950,8950,1
20240906,130800,1213191530,8950,8950,8950,8950,0
20240906,130700,1213191530,8950,8940,8950,8930,114
20240906,130600,1212173270,8950,8950,8950,8950,0
20240906,130500,1212173270,8950,8970,8970,8950,30
20240906,130400,1211904470,8980,9010,9010,8980,1189
20240906,130300,1201193680,9010,9020,9020,9010,245
20240906,130200,1198983880,9010,9000,9010,9000,2118
20240906,130100,1179902700,9010,8980,9010,8980,3000
20240906,130000,1152896240,8980,8970,8990,8970,517
20240906,125900,1148253370,8960,8900,8960,8900,447
20240906,125800,1144260040,8900,8900,8900,8900,24
20240906,125700,1144046440,8890,8890,8890,8890,28
20240906,125600,1143797520,8900,8900,8900,8900,42
20240906,125500,1143423720,8910,8910,8910,8910,0
20240906,125400,1143423720,8910,8910,8910,8910,51
20240906,125300,1142969310,8920,8920,8920,8920,10
20240906,125200,1142880110,8920,8920,8920,8920,0
20240906,125100,1142880110,8920,8920,8920,8920,100
20240906,125000,1141988110,8920,8920,8920,8920,0
20240906,124900,1141988110,8920,8930,8930,8920,23
20240906,124800,1141782840,8930,8940,8940,8930,2
20240906,124700,1141764970,8940,8940,8940,8940,0
20240906,124600,1141764970,8940,8930,8960,8930,122
20240906,124500,1140674420,8940,8940,8940,8940,200
20240906,124400,1138886420,8940,8940,8940,8940,19
20240906,124300,1138716560,8940,8860,8940,8860,318
20240906,124200,1135897880,8860,8860,8860,8860,0
20240906,124100,1135897880,8860,8860,8860,8860,300
20240906,124000,1133239880,8860,8860,8860,8860,0
20240906,123900,1133239880,8860,8880,8880,8860,13
20240906,123800,1133124650,8880,8880,8880,8880,100
20240906,123700,1132236650,8930,8930,8930,8930,121
20240906,123600,1131156120,8930,8930,8930,8900,106
20240906,123500,1130212270,8930,8930,8940,8930,125
20240906,123400,1129096010,8930,8940,8940,8930,7
20240906,123300,1129033450,8930,8930,8930,8930,101
20240906,123200,1128131520,8930,8930,8930,8930,0
20240906,123100,1128131520,8930,8910,8930,8900,271
20240906,123000,1125719060,8970,8970,8980,8970,30
20240906,122900,1125449870,8900,8900,8900,8900,0
20240906,122800,1125449870,8900,8900,8900,8900,0
20240906,122700,1125449870,8900,8900,8900,8900,17
20240906,122600,1125298570,8900,8900,8900,8900,0
20240906,122500,1125298570,8900,8900,8900,8900,0
20240906,122400,1125298570,8900,8900,8900,8900,39
20240906,122300,1124951470,8900,8900,8900,8900,2
20240906,122200,1124933670,8880,8880,8880,8880,0
20240906,122100,1124933670,8880,8880,8880,8880,0
20240906,122000,1124933670,8880,8880,8880,8880,50
20240906,121900,1124489670,8880,8890,8890,8880,133
20240906,121800,1123307310,8900,8900,8900,8900,90
20240906,121700,1122506310,8980,8980,8980,8980,0
20240906,121600,1122506310,8980,8980,8980,8980,0
20240906,121500,1122506310,8980,8980,8980,8980,0
20240906,121400,1122506310,8980,8980,8980,8980,0
20240906,121300,1122506310,8980,8980,8980,8960,70
20240906,121200,1121877810,9010,9010,9010,9010,0
20240906,121100,1121877810,9010,8930,9010,8930,33
20240906,121000,1121582160,8900,8900,8900,8900,0
20240906,120900,1121582160,8900,8900,8900,8900,0
20240906,120800,1121582160,8900,8900,8900,8900,438
20240906,120700,1117683960,8900,8900,8900,8900,50
20240906,120600,1117238960,8900,8900,8900,8900,0
20240906,120500,1117238960,8900,8900,8900,8900,8
20240906,120400,1117167760,8900,8900,8900,8900,0
20240906,120300,1117167760,8900,8900,8900,8900,0
20240906,120200,1117167760,8900,8900,8900,8900,0
20240906,120100,1117167760,8900,8900,8900,8900,0
20240906,120000,1117167760,8900,8900,8900,8900,0
20240906,115900,1117167760,8900,8900,8900,8900,0
20240906,115800,1117167760,8900,8900,8900,8790,3719
20240906,115700,1084228270,8900,8920,8920,8890,424
20240906,115600,1080454460,8930,8940,8940,8930,827
20240906,115500,1073066470,8940,8950,8950,8940,1766
20240906,115400,1057271430,8960,8970,8970,8960,48
20240906,115300,1056841240,8980,8980,8980,8980,0
20240906,115200,1056841240,8980,8980,8980,8980,439
20240906,115100,1052899020,8980,8980,8980,8980,200
20240906,115000,1051103020,8980,8980,8980,8980,120
20240906,114900,1050025420,8980,8980,8980,8980,0
20240906,114800,1050025420,8980,8990,8990,8980,112
20240906,114700,1049018580,9040,9040,9040,9040,3
20240906,114600,1048991460,8990,8990,8990,8990,2
20240906,114500,1048973480,8990,9050,9050,8990,1808
20240906,114400,1032703620,9050,9050,9050,9050,0
20240906,114300,1032703620,9050,9040,9050,9040,129
20240906,114200,1031536420,9040,9040,9040,9040,0
20240906,114100,1031536420,9040,9040,9040,9040,5
20240906,114000,1031491220,9050,9000,9050,9000,1174
20240906,113900,1020924720,9050,9050,9050,9050,9
20240906,113800,1020843270,9060,9060,9060,9060,0
20240906,113700,1020843270,9060,9020,9060,9020,157
20240906,113600,1019421540,9050,9030,9080,8950,208
20240906,113500,1017542360,9000,9030,9030,9000,361
20240906,113400,1014292490,9030,9030,9030,9030,107
20240906,113300,1013326280,9030,9090,9090,9030,1577
20240906,113200,998992010,9100,9000,9100,9000,2057
20240906,113100,980418060,9000,8980,9000,8980,1488
20240906,113000,967035470,8970,8920,8970,8920,1071
20240906,112900,957445270,8920,8920,8920,8920,0
20240906,112800,957445270,8920,8920,8920,8920,0
20240906,112700,957445270,8920,8920,8920,8920,200
20240906,112600,955661270,8890,8890,8890,8890,15
20240906,112500,955527920,8880,8940,8940,8880,350
20240906,112400,952413930,8940,8940,8940,8940,0
20240906,112300,952413930,8940,8940,8940,8940,202
20240906,112200,950608050,8950,8950,8950,8950,0
20240906,112100,950608050,8950,8940,8950,8940,50
20240906,112000,950160580,8950,8950,8950,8950,10
20240906,111900,950071080,8950,8950,8950,8950,0
20240906,111800,950071080,8950,8960,8960,8950,384
20240906,111700,946631280,8960,8940,8960,8940,88
20240906,111600,945843790,8940,8910,8940,8910,100
20240906,111500,944951320,8910,8910,8910,8910,135
20240906,111400,943748470,8910,8910,8910,8910,200
20240906,111300,941966470,8910,8910,8910,8910,197
20240906,111200,940211200,8910,8920,8920,8910,391
20240906,111100,936725250,8930,8910,8940,8910,722
20240906,111000,930283680,8900,8830,8900,8830,5441
20240906,110900,882082590,8840,8840,8840,8840,0
20240906,110800,882082590,8840,8820,8840,8820,703
20240906,110700,875874870,8760,8760,8760,8760,103
20240906,110600,874972590,8760,8770,8770,8760,300
20240906,110500,872344470,8760,8800,8800,8760,447
20240906,110400,868420680,8760,8800,8820,8760,844
20240906,110300,860997350,8800,8800,8800,8800,0
20240906,110200,860997350,8800,8800,8800,8800,0
20240906,110100,860997350,8800,8810,8810,8800,456
20240906,110000,856981960,8800,8800,8800,8780,603
20240906,105900,851676600,8800,8800,8800,8800,3
20240906,105800,851650200,8780,8790,8800,8780,60
20240906,105700,851123240,8780,8780,8780,8780,1
20240906,105600,851114460,8780,8780,8780,8780,550
20240906,105500,846285460,8780,8780,8780,8780,100
20240906,105400,845407460,8800,8780,8800,8780,83
20240906,105300,844677970,8780,8780,8780,8780,27
20240906,105200,844440910,8780,8750,8780,8750,452
20240906,105100,840476840,8770,8770,8770,8770,184
20240906,105000,838863160,8760,8750,8760,8750,339
20240906,104900,835894200,8750,8750,8750,8750,48
20240906,104800,835474200,8720,8720,8720,8720,0
20240906,104700,835474200,8720,8720,8720,8720,0
20240906,104600,835474200,8720,8720,8720,8720,0
20240906,104500,835474200,8720,8720,8720,8720,20
20240906,104400,835299800,8720,8720,8720,8720,40
20240906,104300,834951000,8720,8720,8720,8720,1
20240906,104200,834942280,8690,8690,8690,8690,0
20240906,104100,834942280,8690,8690,8690,8690,0
20240906,104000,834942280,8690,8700,8770,8690,670
20240906,103900,829113210,8700,8710,8710,8700,500
20240906,103800,824762920,8700,8700,8700,8700,0
20240906,103700,824762920,8700,8710,8710,8700,1100
20240906,103600,815192420,8730,8730,8730,8730,0
20240906,103500,815192420,8730,8740,8740,8730,1439
20240906,103400,802619560,8780,8760,8780,8740,215
20240906,103300,800736000,8760,8760,8760,8760,296
20240906,103200,798143040,8780,8780,8780,8780,20
20240906,103100,797967440,8780,8760,8780,8760,377
20240906,103000,794659980,8760,8740,8760,8740,320
20240906,102900,791861780,8780,8780,8780,8780,260
20240906,102800,789578980,8780,8710,8780,8710,3937
20240906,102700,755272510,8760,8760,8760,8760,103
20240906,102600,754370230,8760,8710,8760,8700,604
20240906,102500,749108780,8700,8700,8700,8700,0
20240906,102400,749108780,8700,8680,8740,8680,115
20240906,102300,748104270,8670,8700,8700,8670,500
20240906,102200,743767340,8730,8730,8730,8730,95
20240906,102100,742937990,8730,8730,8730,8680,603
20240906,102000,737695290,8730,8730,8730,8730,62
20240906,101900,737154030,8680,8680,8680,8680,1
20240906,101800,737145350,8670,8670,8670,8670,0
20240906,101700,737145350,8670,8680,8680,8670,487
20240906,101600,732919060,8670,8670,8670,8670,0
20240906,101500,732919060,8670,8730,8760,8670,2016
20240906,101400,715433680,8720,8680,8720,8670,335
20240906,101300,712527150,8680,8680,8680,8680,0
20240906,101200,712527150,8680,8700,8700,8680,200
20240906,101100,710789860,8700,8700,8700,8700,334
20240906,101000,707884060,8700,8710,8710,8700,79
20240906,100900,707196270,8710,8790,8800,8700,994
20240906,100800,698535240,8730,8770,8770,8730,1414
20240906,100700,686172220,8770,8800,8840,8770,136
20240906,100600,684973170,8770,8800,8800,8770,796
20240906,100500,677979650,8830,8830,8830,8830,0
20240906,100400,677979650,8830,8830,8830,8830,2
20240906,100300,677961990,8840,8840,8840,8840,1
20240906,100200,677953150,8850,8800,8850,8800,75
20240906,100100,677292290,8800,8810,8810,8800,1257
20240906,100000,666230390,8800,8830,8850,8800,1672
20240906,095900,651490600,8830,8810,8830,8810,499
20240906,095800,647090420,8800,8800,8800,8800,630
20240906,095700,641546420,8800,8800,8800,8800,314
20240906,095600,638783220,8800,8800,8800,8800,800
20240906,095500,631743220,8790,8790,8790,8790,142
20240906,095400,630495040,8790,8790,8790,8790,58
20240906,095300,629985220,8780,8780,8780,8780,510
20240906,095200,625507420,8760,8740,8760,8740,391
20240906,095100,622086900,8750,8730,8750,8730,1730
20240906,095000,606961490,8730,8720,8730,8720,361
20240906,094900,603810530,8720,8730,8730,8720,61
20240906,094800,603278500,8730,8670,8730,8670,5
20240906,094700,603234910,8740,8700,8740,8670,235
20240906,094600,601197190,8660,8720,8750,8660,1997
20240906,094500,583844360,8720,8750,8750,8720,455
20240906,094400,579866440,8790,8790,8790,8790,70
20240906,094300,579251140,8790,8750,8790,8750,208
20240906,094200,577431020,8760,8800,8800,8760,251
20240906,094100,575227860,8830,8800,8830,8800,665
20240906,094000,569359890,8840,8840,8840,8840,44
20240906,093900,568970930,8840,8740,8840,8740,105
20240906,093800,568044530,8730,8730,8730,8730,1
20240906,093700,568035800,8790,8760,8820,8760,224
20240906,093600,566069580,8760,8870,8870,8760,12
20240906,093500,565964350,8880,8780,8880,8780,581
20240906,093400,560828300,8790,8810,8840,8790,222
20240906,093300,558875600,8920,8860,8920,8850,1464
20240906,093200,545858020,8850,8710,8870,8710,927
20240906,093100,537700890,8710,8680,8710,8680,1793
20240906,093000,522106380,8670,8600,8670,8590,1374
20240906,092900,510260160,8630,8660,8660,8590,784
20240906,092800,503519970,8630,8640,8670,8590,4547
20240906,092700,464324170,8650,8650,8660,8650,153
20240906,092600,463000710,8660,8640,8670,8640,1096
20240906,092500,453522270,8670,8660,8670,8660,544
20240906,092400,448809280,8610,8660,8660,8610,631
20240906,092300,443368080,8660,8590,8660,8590,1240
20240906,092200,432697130,8590,8660,8670,8590,3055
20240906,092100,406412350,8620,8670,8670,8620,574
20240906,092000,401453400,8670,8610,8680,8610,74
20240906,091900,400811750,8680,8700,8700,8590,8441
20240906,091800,327934450,8700,8720,8720,8700,817
20240906,091700,320826410,8720,8730,8730,8720,728
20240906,091600,314476660,8730,8700,8730,8680,435
20240906,091500,310695910,8680,8730,8730,8680,2397
20240906,091400,289842270,8750,8800,8800,8730,789
20240906,091300,282935750,8770,8800,8810,8770,1439
20240906,091200,270285430,8800,8810,8810,8800,201
20240906,091100,268514980,8810,8790,8810,8750,523
20240906,091000,263917830,8750,8750,8790,8720,925
20240906,090900,255818220,8750,8760,8760,8700,275
20240906,090800,253411840,8760,8670,8760,8650,2056
20240906,090700,235562910,8670,8680,8680,8600,7265
20240906,090600,172849630,8650,8910,8920,8650,8026
20240906,090500,102594170,8920,9010,9010,8860,4192
20240906,090400,65226240,8940,8920,9010,8910,632
20240906,090300,59577720,8920,9000,9000,8860,2302
20240906,090200,39050820,9000,8990,9000,8910,2043
20240906,090100,20805050,9000,9000,9000,8900,327
20240906,090000,17883270,9000,9070,9070,8600,1755
Reference in New Issue Copy Permalink