ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240925.csv

643 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
20240925,194000,2055802440,8140,8140,8140,8140,3045
20240925,193900,2055802440,8140,8140,8140,8140,0
20240925,193800,2055802440,8140,8140,8140,8140,0
20240925,193700,2055802440,8140,8140,8140,8140,0
20240925,193600,2055802440,8140,8140,8140,8140,0
20240925,193500,2055802440,8140,8140,8140,8140,0
20240925,193400,2055802440,8140,8140,8140,8140,0
20240925,193300,2055802440,8140,8140,8140,8140,0
20240925,193200,2055802440,8140,8140,8140,8140,0
20240925,193100,2055802440,8140,8140,8140,8140,0
20240925,193000,2055802440,8140,8140,8140,8140,0
20240925,192900,2055802440,8140,8140,8140,8140,0
20240925,192800,2055802440,8140,8140,8140,8140,0
20240925,192700,2055802440,8140,8140,8140,8140,0
20240925,192600,2055802440,8140,8140,8140,8140,0
20240925,192500,2055802440,8140,8140,8140,8140,0
20240925,192400,2055802440,8140,8140,8140,8140,0
20240925,192300,2055802440,8140,8140,8140,8140,0
20240925,192200,2055802440,8140,8140,8140,8140,0
20240925,192100,2055802440,8140,8140,8140,8140,0
20240925,192000,2055802440,8140,8140,8140,8140,0
20240925,191900,2055802440,8140,8140,8140,8140,0
20240925,191800,2055802440,8140,8140,8140,8140,0
20240925,191700,2055802440,8140,8140,8140,8140,0
20240925,191600,2055802440,8140,8140,8140,8140,0
20240925,191500,2055802440,8140,8140,8140,8140,0
20240925,191400,2055802440,8140,8140,8140,8140,0
20240925,191300,2055802440,8140,8140,8140,8140,0
20240925,191200,2055802440,8140,8140,8140,8140,0
20240925,191100,2055802440,8140,8140,8140,8140,0
20240925,191000,2055802440,8140,8140,8140,8140,3045
20240925,190900,2055802440,8140,8140,8140,8140,0
20240925,190800,2055802440,8140,8140,8140,8140,0
20240925,190700,2055802440,8140,8140,8140,8140,0
20240925,190600,2055802440,8140,8140,8140,8140,0
20240925,190500,2055802440,8140,8140,8140,8140,0
20240925,190400,2055802440,8140,8140,8140,8140,0
20240925,190300,2055802440,8140,8140,8140,8140,0
20240925,190200,2055802440,8140,8140,8140,8140,0
20240925,190100,2055802440,8140,8140,8140,8140,0
20240925,190000,2055802440,8140,8140,8140,8140,0
20240925,185900,2055802440,8140,8140,8140,8140,0
20240925,185800,2055802440,8140,8140,8140,8140,0
20240925,185700,2055802440,8140,8140,8140,8140,0
20240925,185600,2055802440,8140,8140,8140,8140,0
20240925,185500,2055802440,8140,8140,8140,8140,0
20240925,185400,2055802440,8140,8140,8140,8140,0
20240925,185300,2055802440,8140,8140,8140,8140,0
20240925,185200,2055802440,8140,8140,8140,8140,0
20240925,185100,2055802440,8140,8140,8140,8140,0
20240925,185000,2055802440,8140,8140,8140,8140,0
20240925,184900,2055802440,8140,8140,8140,8140,0
20240925,184800,2055802440,8140,8140,8140,8140,0
20240925,184700,2055802440,8140,8140,8140,8140,0
20240925,184600,2055802440,8140,8140,8140,8140,0
20240925,184500,2055802440,8140,8140,8140,8140,0
20240925,184400,2055802440,8140,8140,8140,8140,0
20240925,184300,2055802440,8140,8140,8140,8140,0
20240925,184200,2055802440,8140,8140,8140,8140,0
20240925,184100,2055802440,8140,8140,8140,8140,0
20240925,184000,2055802440,8140,8140,8140,8140,3045
20240925,183900,2055802440,8140,8140,8140,8140,0
20240925,183800,2055802440,8140,8140,8140,8140,0
20240925,183700,2055802440,8140,8140,8140,8140,0
20240925,183600,2055802440,8140,8140,8140,8140,0
20240925,183500,2055802440,8140,8140,8140,8140,0
20240925,183400,2055802440,8140,8140,8140,8140,0
20240925,183300,2055802440,8140,8140,8140,8140,0
20240925,183200,2055802440,8140,8140,8140,8140,0
20240925,183100,2055802440,8140,8140,8140,8140,0
20240925,183000,2055802440,8140,8140,8140,8140,0
20240925,182900,2055802440,8140,8140,8140,8140,0
20240925,182800,2055802440,8140,8140,8140,8140,0
20240925,182700,2055802440,8140,8140,8140,8140,0
20240925,182600,2055802440,8140,8140,8140,8140,0
20240925,182500,2055802440,8140,8140,8140,8140,0
20240925,182400,2055802440,8140,8140,8140,8140,0
20240925,182300,2055802440,8140,8140,8140,8140,0
20240925,182200,2055802440,8140,8140,8140,8140,0
20240925,182100,2055802440,8140,8140,8140,8140,0
20240925,182000,2055802440,8140,8140,8140,8140,0
20240925,181900,2055802440,8140,8140,8140,8140,0
20240925,181800,2055802440,8140,8140,8140,8140,0
20240925,181700,2055802440,8140,8140,8140,8140,0
20240925,181600,2055802440,8140,8140,8140,8140,0
20240925,181500,2055802440,8140,8140,8140,8140,0
20240925,181400,2055802440,8140,8140,8140,8140,0
20240925,181300,2055802440,8140,8140,8140,8140,0
20240925,181200,2055802440,8140,8140,8140,8140,0
20240925,181100,2055802440,8140,8140,8140,8140,0
20240925,181000,2055802440,8140,8140,8140,8140,3045
20240925,180900,2055802440,8140,8140,8140,8140,0
20240925,180800,2055802440,8140,8140,8140,8140,0
20240925,180700,2055802440,8140,8140,8140,8140,0
20240925,180600,2055802440,8140,8140,8140,8140,0
20240925,180500,2055802440,8140,8140,8140,8140,0
20240925,180400,2055802440,8140,8140,8140,8140,0
20240925,180300,2055802440,8140,8140,8140,8140,0
20240925,180200,2055802440,8140,8140,8140,8140,0
20240925,180100,2055802440,8140,8140,8140,8140,0
20240925,180000,2055802440,8140,8140,8140,8140,0
20240925,175900,2055802440,8140,8140,8140,8140,0
20240925,175800,2055802440,8140,8140,8140,8140,0
20240925,175700,2055802440,8140,8140,8140,8140,0
20240925,175600,2055802440,8140,8140,8140,8140,0
20240925,175500,2055802440,8140,8140,8140,8140,0
20240925,175400,2055802440,8140,8140,8140,8140,0
20240925,175300,2055802440,8140,8140,8140,8140,0
20240925,175200,2055802440,8140,8140,8140,8140,0
20240925,175100,2055802440,8140,8140,8140,8140,0
20240925,175000,2055802440,8140,8140,8140,8140,0
20240925,174900,2055802440,8140,8140,8140,8140,0
20240925,174800,2055802440,8140,8140,8140,8140,0
20240925,174700,2055802440,8140,8140,8140,8140,0
20240925,174600,2055802440,8140,8140,8140,8140,0
20240925,174500,2055802440,8140,8140,8140,8140,0
20240925,174400,2055802440,8140,8140,8140,8140,0
20240925,174300,2055802440,8140,8140,8140,8140,0
20240925,174200,2055802440,8140,8140,8140,8140,0
20240925,174100,2055802440,8140,8140,8140,8140,0
20240925,174000,2055802440,8140,8140,8140,8140,3045
20240925,173900,2055802440,8140,8140,8140,8140,0
20240925,173800,2055802440,8140,8140,8140,8140,0
20240925,173700,2055802440,8140,8140,8140,8140,0
20240925,173600,2055802440,8140,8140,8140,8140,0
20240925,173500,2055802440,8140,8140,8140,8140,0
20240925,173400,2055802440,8140,8140,8140,8140,0
20240925,173300,2055802440,8140,8140,8140,8140,0
20240925,173200,2055802440,8140,8140,8140,8140,0
20240925,173100,2055802440,8140,8140,8140,8140,0
20240925,173000,2055802440,8140,8140,8140,8140,0
20240925,172900,2055802440,8140,8140,8140,8140,0
20240925,172800,2055802440,8140,8140,8140,8140,0
20240925,172700,2055802440,8140,8140,8140,8140,0
20240925,172600,2055802440,8140,8140,8140,8140,0
20240925,172500,2055802440,8140,8140,8140,8140,0
20240925,172400,2055802440,8140,8140,8140,8140,0
20240925,172300,2055802440,8140,8140,8140,8140,0
20240925,172200,2055802440,8140,8140,8140,8140,0
20240925,172100,2055802440,8140,8140,8140,8140,0
20240925,172000,2055802440,8140,8140,8140,8140,0
20240925,171900,2055802440,8140,8140,8140,8140,0
20240925,171800,2055802440,8140,8140,8140,8140,0
20240925,171700,2055802440,8140,8140,8140,8140,0
20240925,171600,2055802440,8140,8140,8140,8140,0
20240925,171500,2055802440,8140,8140,8140,8140,0
20240925,171400,2055802440,8140,8140,8140,8140,0
20240925,171300,2055802440,8140,8140,8140,8140,0
20240925,171200,2055802440,8140,8140,8140,8140,0
20240925,171100,2055802440,8140,8140,8140,8140,0
20240925,171000,2055802440,8140,8140,8140,8140,3045
20240925,170900,2055802440,8140,8140,8140,8140,0
20240925,170800,2055802440,8140,8140,8140,8140,0
20240925,170700,2055802440,8140,8140,8140,8140,0
20240925,170600,2055802440,8140,8140,8140,8140,0
20240925,170500,2055802440,8140,8140,8140,8140,0
20240925,170400,2055802440,8140,8140,8140,8140,0
20240925,170300,2055802440,8140,8140,8140,8140,0
20240925,170200,2055802440,8140,8140,8140,8140,0
20240925,170100,2055802440,8140,8140,8140,8140,0
20240925,170000,2055802440,8140,8140,8140,8140,0
20240925,165900,2055802440,8140,8140,8140,8140,0
20240925,165800,2055802440,8140,8140,8140,8140,0
20240925,165700,2055802440,8140,8140,8140,8140,0
20240925,165600,2055802440,8140,8140,8140,8140,0
20240925,165500,2055802440,8140,8140,8140,8140,0
20240925,165400,2055802440,8140,8140,8140,8140,0
20240925,165300,2055802440,8140,8140,8140,8140,0
20240925,165200,2055802440,8140,8140,8140,8140,0
20240925,165100,2055802440,8140,8140,8140,8140,0
20240925,165000,2055802440,8140,8140,8140,8140,0
20240925,164900,2055802440,8140,8140,8140,8140,0
20240925,164800,2055802440,8140,8140,8140,8140,0
20240925,164700,2055802440,8140,8140,8140,8140,0
20240925,164600,2055802440,8140,8140,8140,8140,0
20240925,164500,2055802440,8140,8140,8140,8140,0
20240925,164400,2055802440,8140,8140,8140,8140,0
20240925,164300,2055802440,8140,8140,8140,8140,0
20240925,164200,2055802440,8140,8140,8140,8140,0
20240925,164100,2055802440,8140,8140,8140,8140,0
20240925,164000,2055802440,8140,8140,8140,8140,3045
20240925,163900,2055802440,8140,8140,8140,8140,0
20240925,163800,2055802440,8140,8140,8140,8140,0
20240925,163700,2055802440,8140,8140,8140,8140,0
20240925,163600,2055802440,8140,8140,8140,8140,0
20240925,163500,2055802440,8140,8140,8140,8140,0
20240925,163400,2055802440,8140,8140,8140,8140,0
20240925,163300,2055802440,8140,8140,8140,8140,0
20240925,163200,2055802440,8140,8140,8140,8140,0
20240925,163100,2055802440,8140,8140,8140,8140,0
20240925,163000,2055802440,8140,8140,8140,8140,0
20240925,162900,2055802440,8140,8140,8140,8140,0
20240925,162800,2055802440,8140,8140,8140,8140,0
20240925,162700,2055802440,8140,8140,8140,8140,0
20240925,162600,2055802440,8140,8140,8140,8140,0
20240925,162500,2055802440,8140,8140,8140,8140,0
20240925,162400,2055802440,8140,8140,8140,8140,0
20240925,162300,2055802440,8140,8140,8140,8140,0
20240925,162200,2055802440,8140,8140,8140,8140,0
20240925,162100,2055802440,8140,8140,8140,8140,0
20240925,162000,2055802440,8140,8140,8140,8140,0
20240925,161900,2055802440,8140,8140,8140,8140,0
20240925,161800,2055802440,8140,8140,8140,8140,0
20240925,161700,2055802440,8140,8140,8140,8140,0
20240925,161600,2055802440,8140,8140,8140,8140,0
20240925,161500,2055802440,8140,8140,8140,8140,0
20240925,161400,2055802440,8140,8140,8140,8140,0
20240925,161300,2055802440,8140,8140,8140,8140,0
20240925,161200,2055802440,8140,8140,8140,8140,0
20240925,161100,2055802440,8140,8140,8140,8140,0
20240925,161000,2055802440,8140,8140,8140,8140,3045
20240925,160900,2055802440,8140,8140,8140,8140,0
20240925,160800,2055802440,8140,8140,8140,8140,0
20240925,160700,2055802440,8140,8140,8140,8140,0
20240925,160600,2055802440,8140,8140,8140,8140,0
20240925,160500,2055802440,8140,8140,8140,8140,0
20240925,160400,2055802440,8140,8140,8140,8140,0
20240925,160300,2055802440,8140,8140,8140,8140,0
20240925,160200,2055802440,8140,8140,8140,8140,0
20240925,160100,2055802440,8140,8140,8140,8140,0
20240925,160000,2055802440,8140,8140,8140,8140,0
20240925,155900,2055802440,8140,8140,8140,8140,0
20240925,155800,2055802440,8140,8140,8140,8140,0
20240925,155700,2055802440,8140,8140,8140,8140,0
20240925,155600,2055802440,8140,8140,8140,8140,0
20240925,155500,2055802440,8140,8140,8140,8140,0
20240925,155400,2055802440,8140,8140,8140,8140,0
20240925,155300,2055802440,8140,8140,8140,8140,0
20240925,155200,2055802440,8140,8140,8140,8140,0
20240925,155100,2055802440,8140,8140,8140,8140,0
20240925,155000,2055802440,8140,8140,8140,8140,0
20240925,154900,2055802440,8140,8140,8140,8140,0
20240925,154800,2055802440,8140,8140,8140,8140,0
20240925,154700,2055802440,8140,8140,8140,8140,0
20240925,154600,2055802440,8140,8140,8140,8140,0
20240925,154500,2055802440,8140,8140,8140,8140,0
20240925,154400,2055802440,8140,8140,8140,8140,0
20240925,154300,2055802440,8140,8140,8140,8140,0
20240925,154200,2055802440,8140,8140,8140,8140,0
20240925,154100,2055802440,8140,8140,8140,8140,0
20240925,154000,2055802440,8140,8140,8140,8140,3045
20240925,153900,2055802440,8140,8140,8140,8140,0
20240925,153800,2055802440,8140,8140,8140,8140,0
20240925,153700,2055802440,8140,8140,8140,8140,0
20240925,153600,2055802440,8140,8140,8140,8140,0
20240925,153500,2055802440,8140,8140,8140,8140,0
20240925,153400,2055802440,8140,8140,8140,8140,0
20240925,153300,2055802440,8140,8140,8140,8140,0
20240925,153200,2055802440,8140,8140,8140,8140,0
20240925,153100,2055802440,8140,8140,8140,8140,0
20240925,153000,2055802440,8140,8140,8140,8140,3045
20240925,152900,2031016140,8170,8170,8170,8170,0
20240925,152800,2031016140,8170,8170,8170,8170,0
20240925,152700,2031016140,8170,8170,8170,8170,0
20240925,152600,2031016140,8170,8170,8170,8170,0
20240925,152500,2031016140,8170,8170,8170,8170,0
20240925,152400,2031016140,8170,8170,8170,8170,0
20240925,152300,2031016140,8170,8170,8170,8170,0
20240925,152200,2031016140,8170,8170,8170,8170,0
20240925,152100,2031016140,8170,8170,8170,8170,0
20240925,152000,2031016140,8170,8170,8170,8170,0
20240925,151900,2031016140,8170,8170,8170,8160,440
20240925,151800,2027423630,8170,8150,8170,8150,460
20240925,151700,2023668950,8160,8140,8160,8130,1264
20240925,151600,2013378360,8140,8130,8140,8130,168
20240925,151500,2012010950,8140,8140,8140,8130,154
20240925,151400,2010757420,8140,8130,8140,8130,221
20240925,151300,2008958600,8140,8130,8140,8130,2437
20240925,151200,1989143060,8140,8110,8150,8110,838
20240925,151100,1982333690,8120,8120,8130,8120,782
20240925,151000,1975983810,8130,8130,8130,8120,52
20240925,150900,1975561490,8130,8120,8130,8110,633
20240925,150800,1970424740,8120,8120,8130,8110,2233
20240925,150700,1952304990,8120,8130,8150,8120,5242
20240925,150600,1909694740,8140,8130,8150,8130,1710
20240925,150500,1895787350,8150,8150,8150,8140,2088
20240925,150400,1878787500,8150,8160,8170,8140,3708
20240925,150300,1848544650,8170,8160,8170,8160,250
20240925,150200,1846504390,8170,8160,8170,8160,357
20240925,150100,1843591240,8170,8160,8170,8160,25
20240925,150000,1843387230,8170,8160,8170,8160,194
20240925,145900,1841803260,8170,8170,8180,8160,2308
20240925,145800,1822946780,8180,8160,8180,8160,102
20240925,145700,1822112980,8180,8160,8180,8160,25
20240925,145600,1821908960,8160,8150,8160,8130,899
20240925,145500,1814579770,8150,8150,8160,8150,697
20240925,145400,1808899200,8150,8140,8150,8140,750
20240925,145300,1802793650,8150,8150,8150,8130,5559
20240925,145200,1757569650,8140,8140,8160,8140,370
20240925,145100,1754557710,8150,8150,8150,8140,453
20240925,145000,1750868600,8160,8160,8160,8140,26
20240925,144900,1750656920,8150,8160,8160,8140,98
20240925,144800,1749858920,8160,8160,8160,8150,1359
20240925,144700,1738782860,8170,8150,8170,8150,1724
20240925,144600,1724727080,8160,8170,8170,8150,2825
20240925,144500,1701675150,8170,8160,8170,8150,1805
20240925,144400,1686950320,8160,8160,8180,8160,3178
20240925,144300,1661017780,8180,8170,8180,8160,344
20240925,144200,1658210370,8180,8180,8180,8180,2
20240925,144100,1658194010,8180,8160,8180,8160,100
20240925,144000,1657377960,8190,8190,8190,8160,1148
20240925,143900,1648009950,8200,8200,8200,8170,1682
20240925,143800,1634259130,8200,8200,8200,8200,200
20240925,143700,1632619130,8200,8180,8200,8180,56
20240925,143600,1632161030,8200,8200,8200,8200,0
20240925,143500,1632161030,8200,8200,8200,8200,13
20240925,143400,1632054430,8200,8210,8210,8180,52
20240925,143300,1631629020,8200,8200,8210,8200,406
20240925,143200,1628299810,8210,8200,8210,8200,101
20240925,143100,1627471600,8210,8210,8210,8210,0
20240925,143000,1627471600,8210,8190,8210,8190,201
20240925,142900,1625823410,8200,8180,8200,8170,1322
20240925,142800,1615022400,8200,8180,8200,8180,8
20240925,142700,1614956820,8200,8180,8200,8180,6
20240925,142600,1614907710,8180,8170,8180,8170,185
20240925,142500,1613396210,8170,8170,8170,8170,339
20240925,142400,1610626580,8180,8180,8180,8160,5048
20240925,142300,1569413310,8190,8200,8200,8180,3986
20240925,142200,1536807800,8190,8200,8210,8190,3624
20240925,142100,1507126670,8210,8200,8210,8200,60
20240925,142000,1506634650,8210,8200,8210,8200,306
20240925,141900,1504125430,8210,8200,8210,8200,114
20240925,141800,1503190620,8210,8210,8210,8210,4
20240925,141700,1503157780,8210,8210,8210,8210,2
20240925,141600,1503141360,8210,8210,8210,8210,4
20240925,141500,1503108520,8220,8220,8220,8220,0
20240925,141400,1503108520,8220,8200,8220,8200,12
20240925,141300,1503010080,8200,8200,8220,8200,438
20240925,141200,1499418440,8220,8220,8220,8220,0
20240925,141100,1499418440,8220,8220,8220,8210,6
20240925,141000,1499369160,8200,8220,8220,8200,2001
20240925,140900,1482960940,8220,8220,8220,8220,53
20240925,140800,1482525280,8220,8220,8220,8220,580
20240925,140700,1477757680,8220,8200,8220,8200,1001
20240925,140600,1469549460,8220,8210,8220,8200,284
20240925,140500,1467220580,8210,8210,8210,8210,1
20240925,140400,1467212370,8210,8210,8210,8200,302
20240925,140300,1464735950,8210,8210,8210,8200,50
20240925,140200,1464325910,8200,8210,8220,8200,282
20240925,140100,1462013450,8220,8220,8220,8200,202
20240925,140000,1460357010,8220,8220,8220,8220,0
20240925,135900,1460357010,8220,8220,8220,8200,342
20240925,135800,1457546990,8220,8220,8220,8220,2
20240925,135700,1457530550,8220,8220,8220,8220,1
20240925,135600,1457522330,8220,8200,8220,8200,754
20240925,135500,1451339460,8220,8220,8220,8210,7
20240925,135400,1451281960,8220,8220,8220,8220,1
20240925,135300,1451273740,8220,8220,8220,8220,0
20240925,135200,1451273740,8220,8210,8220,8200,88
20240925,135100,1450551550,8220,8220,8220,8220,7
20240925,135000,1450494010,8230,8230,8230,8230,0
20240925,134900,1450494010,8230,8230,8230,8230,1
20240925,134800,1450485780,8230,8230,8230,8230,0
20240925,134700,1450485780,8230,8230,8230,8230,0
20240925,134600,1450485780,8230,8230,8230,8230,0
20240925,134500,1450485780,8230,8210,8230,8200,522
20240925,134400,1446199880,8230,8230,8230,8210,605
20240925,134300,1441230750,8240,8240,8240,8230,20
20240925,134200,1441066130,8230,8230,8230,8230,106
20240925,134100,1440193750,8230,8210,8230,8210,705
20240925,134000,1434391650,8210,8210,8210,8210,92
20240925,133900,1433636330,8210,8210,8210,8210,24
20240925,133800,1433439290,8210,8210,8210,8210,15
20240925,133700,1433316140,8200,8230,8230,8200,333
20240925,133600,1430584490,8220,8220,8220,8200,1006
20240925,133500,1422335150,8230,8210,8230,8200,1042
20240925,133400,1413790240,8230,8230,8230,8230,1
20240925,133300,1413782010,8220,8230,8230,8220,2
20240925,133200,1413765560,8220,8210,8220,8210,24
20240925,133100,1413568420,8210,8210,8210,8210,390
20240925,133000,1410366520,8210,8210,8210,8210,42
20240925,132900,1410021700,8210,8210,8210,8200,192
20240925,132800,1408446460,8210,8210,8210,8200,802
20240925,132700,1401867040,8210,8210,8210,8200,60
20240925,132600,1401374840,8210,8200,8210,8200,1508
20240925,132500,1389008490,8200,8220,8220,8200,4790
20240925,132400,1349715430,8210,8210,8210,8210,0
20240925,132300,1349715430,8210,8210,8210,8210,0
20240925,132200,1349715430,8210,8220,8220,8210,1000
20240925,132100,1341505420,8210,8220,8220,8210,900
20240925,132000,1334116410,8210,8220,8220,8210,183
20240925,131900,1332612290,8220,8230,8230,8220,453
20240925,131800,1328885630,8230,8230,8230,8230,0
20240925,131700,1328885630,8230,8230,8230,8230,10
20240925,131600,1328803330,8230,8230,8230,8230,10
20240925,131500,1328721030,8240,8240,8240,8240,0
20240925,131400,1328721030,8240,8240,8240,8240,2
20240925,131300,1328704550,8240,8240,8240,8240,0
20240925,131200,1328704550,8240,8240,8240,8240,6
20240925,131100,1328655110,8210,8250,8250,8210,69
20240925,131000,1328088340,8210,8210,8210,8210,1000
20240925,130900,1319878340,8220,8220,8220,8220,0
20240925,130800,1319878340,8220,8220,8220,8220,20
20240925,130700,1319713940,8220,8220,8220,8220,0
20240925,130600,1319713940,8220,8220,8220,8220,22
20240925,130500,1319533100,8220,8220,8230,8220,981
20240925,130400,1311468100,8220,8220,8220,8220,0
20240925,130300,1311468100,8220,8220,8220,8220,1000
20240925,130200,1303248100,8210,8250,8250,8210,1501
20240925,130100,1290923750,8210,8210,8210,8210,300
20240925,130000,1288460750,8210,8210,8210,8210,0
20240925,125900,1288460750,8210,8220,8220,8210,1212
20240925,125800,1278508110,8260,8220,8260,8210,754
20240925,125700,1272292760,8210,8210,8220,8210,814
20240925,125600,1265608820,8220,8220,8220,8220,790
20240925,125500,1259115020,8220,8240,8240,8220,296
20240925,125400,1256681840,8250,8250,8250,8250,0
20240925,125300,1256681840,8250,8270,8270,8250,11
20240925,125200,1256590930,8280,8270,8280,8270,2
20240925,125100,1256574380,8270,8270,8270,8270,0
20240925,125000,1256574380,8270,8240,8270,8240,1001
20240925,124900,1248326110,8220,8220,8220,8220,179
20240925,124800,1246854730,8220,8230,8230,8210,3983
20240925,124700,1214124150,8240,8250,8250,8240,34
20240925,124600,1213843970,8270,8270,8270,8270,0
20240925,124500,1213843970,8270,8270,8270,8270,0
20240925,124400,1213843970,8270,8270,8270,8270,0
20240925,124300,1213843970,8270,8280,8290,8270,452
20240925,124200,1210102650,8280,8280,8280,8280,20
20240925,124100,1209937050,8280,8280,8280,8280,0
20240925,124000,1209937050,8280,8280,8280,8280,1
20240925,123900,1209928770,8270,8270,8270,8270,2
20240925,123800,1209912230,8280,8280,8280,8280,1
20240925,123700,1209903950,8210,8260,8260,8210,2000
20240925,123600,1193468320,8280,8280,8280,8280,0
20240925,123500,1193468320,8280,8280,8280,8280,1
20240925,123400,1193460040,8280,8280,8280,8280,0
20240925,123300,1193460040,8280,8290,8290,8280,46
20240925,123200,1193078800,8320,8320,8320,8320,1
20240925,123100,1193070480,8310,8310,8310,8310,34
20240925,123000,1192787940,8310,8310,8310,8310,6
20240925,122900,1192738080,8300,8270,8300,8260,332
20240925,122800,1189988440,8270,8270,8270,8270,6
20240925,122700,1189938820,8270,8250,8270,8250,1257
20240925,122600,1179557680,8260,8260,8260,8260,0
20240925,122500,1179557680,8260,8240,8260,8240,101
20240925,122400,1178724520,8250,8250,8250,8250,14
20240925,122300,1178609020,8220,8220,8220,8220,0
20240925,122200,1178609020,8220,8220,8220,8220,0
20240925,122100,1178609020,8220,8220,8220,8220,123
20240925,122000,1177597960,8220,8220,8220,8220,30
20240925,121900,1177351360,8220,8220,8220,8220,0
20240925,121800,1177351360,8220,8220,8220,8220,0
20240925,121700,1177351360,8220,8220,8220,8220,1
20240925,121600,1177343140,8260,8260,8260,8260,0
20240925,121500,1177343140,8260,8260,8260,8260,0
20240925,121400,1177343140,8260,8260,8260,8260,3
20240925,121300,1177318360,8260,8260,8260,8260,0
20240925,121200,1177318360,8260,8260,8260,8260,0
20240925,121100,1177318360,8260,8260,8260,8250,229
20240925,121000,1175427820,8250,8250,8250,8250,426
20240925,120900,1171913320,8250,8200,8250,8200,131
20240925,120800,1170839070,8200,8200,8200,8200,0
20240925,120700,1170839070,8200,8200,8200,8200,0
20240925,120600,1170839070,8200,8200,8200,8200,1660
20240925,120500,1157227070,8200,8210,8210,8200,923
20240925,120400,1149658140,8210,8210,8220,8210,295
20240925,120300,1147236180,8210,8220,8220,8210,542
20240925,120200,1142781150,8220,8230,8230,8220,500
20240925,120100,1138670550,8250,8240,8250,8240,293
20240925,120000,1136253320,8250,8250,8250,8250,60
20240925,115900,1135758320,8260,8260,8260,8260,0
20240925,115800,1135758320,8260,8260,8260,8260,0
20240925,115700,1135758320,8260,8260,8260,8250,3
20240925,115600,1135733550,8250,8250,8250,8250,140
20240925,115500,1134578550,8250,8250,8250,8250,48
20240925,115400,1134182550,8220,8220,8220,8220,20
20240925,115300,1134018150,8240,8240,8240,8240,10
20240925,115200,1133935750,8220,8220,8220,8220,500
20240925,115100,1129825750,8220,8220,8220,8220,113
20240925,115000,1128896890,8250,8230,8260,8220,116
20240925,114900,1127942730,8230,8230,8230,8230,122
20240925,114800,1126938670,8230,8250,8250,8230,30
20240925,114700,1126691730,8260,8260,8260,8260,13
20240925,114600,1126584350,8260,8260,8260,8260,27
20240925,114500,1126361330,8270,8270,8270,8270,0
20240925,114400,1126361330,8270,8230,8270,8230,904
20240925,114300,1118916310,8230,8230,8230,8230,200
20240925,114200,1117270310,8230,8230,8230,8230,0
20240925,114100,1117270310,8230,8230,8230,8230,0
20240925,114000,1117270310,8230,8230,8230,8230,10
20240925,113900,1117188010,8230,8230,8230,8230,0
20240925,113800,1117188010,8230,8230,8230,8230,100
20240925,113700,1116365010,8210,8210,8210,8210,20
20240925,113600,1116200810,8230,8230,8230,8230,0
20240925,113500,1116200810,8230,8230,8230,8230,25
20240925,113400,1115995060,8230,8220,8230,8220,760
20240925,113300,1109742580,8220,8220,8220,8220,143
20240925,113200,1108567120,8220,8220,8220,8220,30
20240925,113100,1108320520,8220,8220,8220,8220,2
20240925,113000,1108304080,8220,8220,8220,8220,774
20240925,112900,1101941800,8230,8230,8230,8230,50
20240925,112800,1101530300,8230,8230,8230,8230,110
20240925,112700,1100625000,8230,8220,8230,8220,279
20240925,112600,1098331610,8220,8220,8220,8220,0
20240925,112500,1098331610,8220,8220,8220,8220,0
20240925,112400,1098331610,8220,8220,8220,8220,0
20240925,112300,1098331610,8220,8220,8220,8220,0
20240925,112200,1098331610,8220,8220,8220,8220,2
20240925,112100,1098315170,8220,8220,8220,8220,20
20240925,112000,1098150770,8230,8230,8230,8230,0
20240925,111900,1098150770,8230,8230,8230,8230,30
20240925,111800,1097903870,8230,8230,8230,8230,1
20240925,111700,1097895640,8230,8230,8230,8230,20
20240925,111600,1097731040,8230,8230,8230,8230,0
20240925,111500,1097731040,8230,8230,8230,8230,27
20240925,111400,1097508830,8230,8230,8230,8230,2
20240925,111300,1097492370,8230,8220,8230,8220,205
20240925,111200,1095805950,8180,8180,8180,8180,0
20240925,111100,1095805950,8180,8180,8180,8180,0
20240925,111000,1095805950,8180,8180,8180,8180,0
20240925,110900,1095805950,8180,8180,8180,8180,0
20240925,110800,1095805950,8180,8180,8180,8180,0
20240925,110700,1095805950,8180,8190,8220,8180,532
20240925,110600,1091450660,8190,8190,8190,8190,500
20240925,110500,1087355660,8190,8190,8190,8190,391
20240925,110400,1084153370,8190,8190,8190,8190,0
20240925,110300,1084153370,8190,8190,8190,8190,586
20240925,110200,1079354030,8200,8200,8200,8200,100
20240925,110100,1078534030,8240,8200,8240,8190,2156
20240925,110000,1060869090,8200,8200,8200,8200,1940
20240925,105900,1044961090,8200,8200,8230,8200,2711
20240925,105800,1022692070,8200,8200,8210,8200,1777
20240925,105700,1008110700,8190,8200,8200,8190,578
20240925,105600,1003376100,8200,8200,8200,8200,0
20240925,105500,1003376100,8200,8200,8200,8200,199
20240925,105400,1001744300,8200,8200,8200,8200,50
20240925,105300,1001334300,8210,8210,8210,8210,4
20240925,105200,1001301460,8200,8200,8200,8200,0
20240925,105100,1001301460,8200,8200,8200,8200,0
20240925,105000,1001301460,8200,8200,8210,8200,560
20240925,104900,996709450,8200,8200,8200,8200,1050
20240925,104800,988099450,8190,8190,8190,8190,2000
20240925,104700,971719450,8190,8190,8190,8190,80
20240925,104600,971064250,8190,8190,8190,8190,203
20240925,104500,969401680,8190,8210,8210,8190,1282
20240925,104400,958899250,8220,8220,8220,8220,400
20240925,104300,955611250,8220,8220,8220,8220,0
20240925,104200,955611250,8220,8220,8220,8220,0
20240925,104100,955611250,8220,8220,8220,8220,0
20240925,104000,955611250,8220,8230,8230,8220,104
20240925,103900,954756360,8220,8220,8220,8220,619
20240925,103800,949668180,8230,8230,8230,8220,2402
20240925,103700,929899730,8230,8230,8240,8230,615
20240925,103600,924833280,8240,8230,8240,8230,178
20240925,103500,923368330,8230,8230,8230,8230,203
20240925,103400,921697640,8230,8230,8230,8230,71
20240925,103300,921113310,8220,8220,8220,8220,110
20240925,103200,920209110,8220,8220,8220,8220,170
20240925,103100,918811710,8240,8210,8240,8200,2797
20240925,103000,895826940,8210,8210,8210,8210,158
20240925,102900,894529760,8200,8200,8200,8200,5
20240925,102800,894488760,8220,8220,8220,8220,30
20240925,102700,894242160,8220,8210,8220,8210,12
20240925,102600,894143530,8200,8180,8200,8180,3115
20240925,102500,868619020,8180,8180,8180,8170,18
20240925,102400,868471790,8190,8190,8190,8190,133
20240925,102300,867382520,8190,8190,8190,8190,149
20240925,102200,866162210,8190,8170,8190,8170,489
20240925,102100,862157320,8170,8180,8180,8170,70
20240925,102000,861585370,8170,8170,8170,8170,2107
20240925,101900,844371180,8170,8170,8170,8170,854
20240925,101800,837394000,8170,8160,8170,8160,668
20240925,101700,831941440,8170,8160,8170,8160,1634
20240925,101600,818604890,8170,8170,8170,8170,1964
20240925,101500,802559010,8170,8180,8180,8170,1156
20240925,101400,793107480,8180,8180,8190,8180,1705
20240925,101300,779160030,8180,8180,8180,8180,100
20240925,101200,778342030,8200,8180,8200,8180,1702
20240925,101100,764419630,8180,8180,8200,8180,519
20240925,101000,760174090,8180,8180,8180,8180,759
20240925,100900,753965470,8170,8180,8180,8170,640
20240925,100800,748734180,8180,8190,8190,8180,2300
20240925,100700,729917180,8190,8190,8190,8190,797
20240925,100600,723389750,8190,8200,8200,8190,46
20240925,100500,723012810,8190,8190,8190,8180,689
20240925,100400,717371540,8180,8170,8180,8170,3
20240925,100300,717347010,8220,8230,8230,8170,2331
20240925,100200,698247370,8230,8230,8230,8230,0
20240925,100100,698247370,8230,8200,8230,8200,7
20240925,100000,698189940,8200,8220,8230,8200,716
20240925,095900,692318690,8220,8240,8240,8220,283
20240925,095800,689989790,8240,8200,8240,8200,1207
20240925,095700,680083490,8200,8190,8200,8190,503
20240925,095600,675959040,8190,8190,8190,8190,101
20240925,095500,675131850,8150,8150,8150,8150,112
20240925,095400,674219050,8140,8160,8160,8140,1790
20240925,095300,659630840,8160,8210,8210,8160,5270
20240925,095200,616480390,8210,8220,8220,8210,250
20240925,095100,614427790,8220,8220,8220,8220,21
20240925,095000,614255170,8230,8230,8230,8230,94
20240925,094900,613481550,8230,8240,8240,8230,73
20240925,094800,612880230,8220,8220,8220,8220,0
20240925,094700,612880230,8220,8210,8230,8210,517
20240925,094600,608635610,8240,8240,8240,8240,1
20240925,094500,608627370,8210,8210,8210,8210,166
20240925,094400,607264510,8210,8210,8210,8210,25
20240925,094300,607059260,8210,8270,8280,8210,3970
20240925,094200,574289340,8290,8290,8290,8290,96
20240925,094100,573493500,8290,8290,8290,8290,168
20240925,094000,572100780,8290,8290,8290,8270,17
20240925,093900,571960050,8290,8300,8300,8290,61
20240925,093800,571454300,8300,8300,8300,8300,29
20240925,093700,571213600,8250,8270,8270,8250,350
20240925,093600,568323460,8270,8320,8320,8270,2206
20240925,093500,549971520,8320,8370,8370,8310,2208
20240925,093400,531569250,8370,8360,8370,8360,653
20240925,093300,526104770,8360,8340,8360,8340,294
20240925,093200,523650630,8340,8340,8340,8330,682
20240925,093100,517967190,8340,8330,8340,8330,462
20240925,093000,514118630,8320,8320,8330,8320,311
20240925,092900,511530910,8320,8340,8340,8320,493
20240925,092800,507428910,8340,8280,8340,8270,515
20240925,092700,503155300,8280,8270,8280,8270,88
20240925,092600,502427530,8260,8250,8260,8250,1048
20240925,092500,493781510,8240,8240,8240,8230,875
20240925,092400,486571610,8240,8240,8240,8240,256
20240925,092300,484462170,8240,8240,8240,8240,148
20240925,092200,483242650,8240,8230,8240,8230,500
20240925,092100,479123170,8230,8210,8230,8210,1159
20240925,092000,469590770,8200,8170,8200,8170,937
20240925,091900,461911960,8160,8190,8190,8160,398
20240925,091800,458660600,8190,8160,8190,8160,2557
20240925,091700,437785320,8160,8160,8170,8160,801
20240925,091600,431249050,8160,8170,8170,8150,1355
20240925,091500,420195160,8160,8220,8220,8160,972
20240925,091400,412245130,8220,8240,8240,8220,1514
20240925,091300,399780850,8240,8180,8240,8180,1682
20240925,091200,385989020,8180,8170,8180,8140,1873
20240925,091100,370692870,8170,8160,8180,8110,2921
20240925,091000,346918740,8120,8120,8150,8070,9895
20240925,090900,266554500,8080,8110,8150,8070,4816
20240925,090800,227612790,8090,8110,8120,8070,6620
20240925,090700,174073260,8110,8160,8170,8100,2861
20240925,090600,150856810,8160,8220,8230,8080,5470
20240925,090500,106183400,8250,8290,8290,8210,1875
20240925,090400,90697830,8320,8310,8320,8290,2333
20240925,090300,71333760,8310,8350,8350,8310,2408
20240925,090200,51261630,8350,8380,8400,8350,2171
20240925,090100,33119000,8360,8350,8400,8350,798
20240925,090000,26448730,8360,8410,8410,8350,3156
Reference in New Issue Copy Permalink