ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/079160/min/candle-20240909.csv

652 lines
32 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
20240909,194900,4243163250,6810,6810,6810,6810,6976
20240909,194800,4243163250,6810,6810,6810,6810,0
20240909,194700,4243163250,6810,6810,6810,6810,0
20240909,194600,4243163250,6810,6810,6810,6810,0
20240909,194500,4243163250,6810,6810,6810,6810,0
20240909,194400,4243163250,6810,6810,6810,6810,0
20240909,194300,4243163250,6810,6810,6810,6810,0
20240909,194200,4243163250,6810,6810,6810,6810,0
20240909,194100,4243163250,6810,6810,6810,6810,0
20240909,194000,4243163250,6810,6810,6810,6810,0
20240909,193900,4243163250,6810,6810,6810,6810,0
20240909,193800,4243163250,6810,6810,6810,6810,0
20240909,193700,4243163250,6810,6810,6810,6810,0
20240909,193600,4243163250,6810,6810,6810,6810,0
20240909,193500,4243163250,6810,6810,6810,6810,0
20240909,193400,4243163250,6810,6810,6810,6810,0
20240909,193300,4243163250,6810,6810,6810,6810,0
20240909,193200,4243163250,6810,6810,6810,6810,0
20240909,193100,4243163250,6810,6810,6810,6810,0
20240909,193000,4243163250,6810,6810,6810,6810,0
20240909,192900,4243163250,6810,6810,6810,6810,0
20240909,192800,4243163250,6810,6810,6810,6810,0
20240909,192700,4243163250,6810,6810,6810,6810,0
20240909,192600,4243163250,6810,6810,6810,6810,0
20240909,192500,4243163250,6810,6810,6810,6810,0
20240909,192400,4243163250,6810,6810,6810,6810,0
20240909,192300,4243163250,6810,6810,6810,6810,0
20240909,192200,4243163250,6810,6810,6810,6810,0
20240909,192100,4243163250,6810,6810,6810,6810,0
20240909,192000,4243163250,6810,6810,6810,6810,0
20240909,191900,4243163250,6810,6810,6810,6810,6976
20240909,191800,4243163250,6810,6810,6810,6810,0
20240909,191700,4243163250,6810,6810,6810,6810,0
20240909,191600,4243163250,6810,6810,6810,6810,0
20240909,191500,4243163250,6810,6810,6810,6810,0
20240909,191400,4243163250,6810,6810,6810,6810,0
20240909,191300,4243163250,6810,6810,6810,6810,0
20240909,191200,4243163250,6810,6810,6810,6810,0
20240909,191100,4243163250,6810,6810,6810,6810,0
20240909,191000,4243163250,6810,6810,6810,6810,0
20240909,190900,4243163250,6810,6810,6810,6810,0
20240909,190800,4243163250,6810,6810,6810,6810,0
20240909,190700,4243163250,6810,6810,6810,6810,0
20240909,190600,4243163250,6810,6810,6810,6810,0
20240909,190500,4243163250,6810,6810,6810,6810,0
20240909,190400,4243163250,6810,6810,6810,6810,0
20240909,190300,4243163250,6810,6810,6810,6810,0
20240909,190200,4243163250,6810,6810,6810,6810,0
20240909,190100,4243163250,6810,6810,6810,6810,0
20240909,190000,4243163250,6810,6810,6810,6810,0
20240909,185900,4243163250,6810,6810,6810,6810,0
20240909,185800,4243163250,6810,6810,6810,6810,0
20240909,185700,4243163250,6810,6810,6810,6810,0
20240909,185600,4243163250,6810,6810,6810,6810,0
20240909,185500,4243163250,6810,6810,6810,6810,0
20240909,185400,4243163250,6810,6810,6810,6810,0
20240909,185300,4243163250,6810,6810,6810,6810,0
20240909,185200,4243163250,6810,6810,6810,6810,0
20240909,185100,4243163250,6810,6810,6810,6810,0
20240909,185000,4243163250,6810,6810,6810,6810,0
20240909,184900,4243163250,6810,6810,6810,6810,6976
20240909,184800,4243163250,6810,6810,6810,6810,0
20240909,184700,4243163250,6810,6810,6810,6810,0
20240909,184600,4243163250,6810,6810,6810,6810,0
20240909,184500,4243163250,6810,6810,6810,6810,0
20240909,184400,4243163250,6810,6810,6810,6810,0
20240909,184300,4243163250,6810,6810,6810,6810,0
20240909,184200,4243163250,6810,6810,6810,6810,0
20240909,184100,4243163250,6810,6810,6810,6810,0
20240909,184000,4243163250,6810,6810,6810,6810,0
20240909,183900,4243163250,6810,6810,6810,6810,0
20240909,183800,4243163250,6810,6810,6810,6810,0
20240909,183700,4243163250,6810,6810,6810,6810,0
20240909,183600,4243163250,6810,6810,6810,6810,0
20240909,183500,4243163250,6810,6810,6810,6810,0
20240909,183400,4243163250,6810,6810,6810,6810,0
20240909,183300,4243163250,6810,6810,6810,6810,0
20240909,183200,4243163250,6810,6810,6810,6810,0
20240909,183100,4243163250,6810,6810,6810,6810,0
20240909,183000,4243163250,6810,6810,6810,6810,0
20240909,182900,4243163250,6810,6810,6810,6810,0
20240909,182800,4243163250,6810,6810,6810,6810,0
20240909,182700,4243163250,6810,6810,6810,6810,0
20240909,182600,4243163250,6810,6810,6810,6810,0
20240909,182500,4243163250,6810,6810,6810,6810,0
20240909,182400,4243163250,6810,6810,6810,6810,0
20240909,182300,4243163250,6810,6810,6810,6810,0
20240909,182200,4243163250,6810,6810,6810,6810,0
20240909,182100,4243163250,6810,6810,6810,6810,0
20240909,182000,4243163250,6810,6810,6810,6810,0
20240909,181900,4243163250,6810,6810,6810,6810,6976
20240909,181800,4243163250,6810,6810,6810,6810,0
20240909,181700,4243163250,6810,6810,6810,6810,0
20240909,181600,4243163250,6810,6810,6810,6810,0
20240909,181500,4243163250,6810,6810,6810,6810,0
20240909,181400,4243163250,6810,6810,6810,6810,0
20240909,181300,4243163250,6810,6810,6810,6810,0
20240909,181200,4243163250,6810,6810,6810,6810,0
20240909,181100,4243163250,6810,6810,6810,6810,0
20240909,181000,4243163250,6810,6810,6810,6810,0
20240909,180900,4243163250,6810,6810,6810,6810,0
20240909,180800,4243163250,6810,6810,6810,6810,0
20240909,180700,4243163250,6810,6810,6810,6810,0
20240909,180600,4243163250,6810,6810,6810,6810,0
20240909,180500,4243163250,6810,6810,6810,6810,0
20240909,180400,4243163250,6810,6810,6810,6810,0
20240909,180300,4243163250,6810,6810,6810,6810,0
20240909,180200,4243163250,6810,6810,6810,6810,0
20240909,180100,4243163250,6810,6810,6810,6810,0
20240909,180000,4243163250,6810,6810,6810,6810,0
20240909,175900,4243163250,6810,6810,6810,6810,0
20240909,175800,4243163250,6810,6810,6810,6810,0
20240909,175700,4243163250,6810,6810,6810,6810,0
20240909,175600,4243163250,6810,6810,6810,6810,0
20240909,175500,4243163250,6810,6810,6810,6810,0
20240909,175400,4243163250,6810,6810,6810,6810,0
20240909,175300,4243163250,6810,6810,6810,6810,0
20240909,175200,4243163250,6810,6810,6810,6810,0
20240909,175100,4243163250,6810,6810,6810,6810,0
20240909,175000,4243163250,6810,6810,6810,6810,0
20240909,174900,4243163250,6810,6810,6810,6810,6976
20240909,174800,4243163250,6810,6810,6810,6810,0
20240909,174700,4243163250,6810,6810,6810,6810,0
20240909,174600,4243163250,6810,6810,6810,6810,0
20240909,174500,4243163250,6810,6810,6810,6810,0
20240909,174400,4243163250,6810,6810,6810,6810,0
20240909,174300,4243163250,6810,6810,6810,6810,0
20240909,174200,4243163250,6810,6810,6810,6810,0
20240909,174100,4243163250,6810,6810,6810,6810,0
20240909,174000,4243163250,6810,6810,6810,6810,0
20240909,173900,4243163250,6810,6810,6810,6810,0
20240909,173800,4243163250,6810,6810,6810,6810,0
20240909,173700,4243163250,6810,6810,6810,6810,0
20240909,173600,4243163250,6810,6810,6810,6810,0
20240909,173500,4243163250,6810,6810,6810,6810,0
20240909,173400,4243163250,6810,6810,6810,6810,0
20240909,173300,4243163250,6810,6810,6810,6810,0
20240909,173200,4243163250,6810,6810,6810,6810,0
20240909,173100,4243163250,6810,6810,6810,6810,0
20240909,173000,4243163250,6810,6810,6810,6810,0
20240909,172900,4243163250,6810,6810,6810,6810,0
20240909,172800,4243163250,6810,6810,6810,6810,0
20240909,172700,4243163250,6810,6810,6810,6810,0
20240909,172600,4243163250,6810,6810,6810,6810,0
20240909,172500,4243163250,6810,6810,6810,6810,0
20240909,172400,4243163250,6810,6810,6810,6810,0
20240909,172300,4243163250,6810,6810,6810,6810,0
20240909,172200,4243163250,6810,6810,6810,6810,0
20240909,172100,4243163250,6810,6810,6810,6810,0
20240909,172000,4243163250,6810,6810,6810,6810,0
20240909,171900,4243163250,6810,6810,6810,6810,6976
20240909,171800,4243163250,6810,6810,6810,6810,0
20240909,171700,4243163250,6810,6810,6810,6810,0
20240909,171600,4243163250,6810,6810,6810,6810,0
20240909,171500,4243163250,6810,6810,6810,6810,0
20240909,171400,4243163250,6810,6810,6810,6810,0
20240909,171300,4243163250,6810,6810,6810,6810,0
20240909,171200,4243163250,6810,6810,6810,6810,0
20240909,171100,4243163250,6810,6810,6810,6810,0
20240909,171000,4243163250,6810,6810,6810,6810,0
20240909,170900,4243163250,6810,6810,6810,6810,0
20240909,170800,4243163250,6810,6810,6810,6810,0
20240909,170700,4243163250,6810,6810,6810,6810,0
20240909,170600,4243163250,6810,6810,6810,6810,0
20240909,170500,4243163250,6810,6810,6810,6810,0
20240909,170400,4243163250,6810,6810,6810,6810,0
20240909,170300,4243163250,6810,6810,6810,6810,0
20240909,170200,4243163250,6810,6810,6810,6810,0
20240909,170100,4243163250,6810,6810,6810,6810,0
20240909,170000,4243163250,6810,6810,6810,6810,0
20240909,165900,4243163250,6810,6810,6810,6810,0
20240909,165800,4243163250,6810,6810,6810,6810,0
20240909,165700,4243163250,6810,6810,6810,6810,0
20240909,165600,4243163250,6810,6810,6810,6810,0
20240909,165500,4243163250,6810,6810,6810,6810,0
20240909,165400,4243163250,6810,6810,6810,6810,0
20240909,165300,4243163250,6810,6810,6810,6810,0
20240909,165200,4243163250,6810,6810,6810,6810,0
20240909,165100,4243163250,6810,6810,6810,6810,0
20240909,165000,4243163250,6810,6810,6810,6810,0
20240909,164900,4243163250,6810,6810,6810,6810,6976
20240909,164800,4243163250,6810,6810,6810,6810,0
20240909,164700,4243163250,6810,6810,6810,6810,0
20240909,164600,4243163250,6810,6810,6810,6810,0
20240909,164500,4243163250,6810,6810,6810,6810,0
20240909,164400,4243163250,6810,6810,6810,6810,0
20240909,164300,4243163250,6810,6810,6810,6810,0
20240909,164200,4243163250,6810,6810,6810,6810,0
20240909,164100,4243163250,6810,6810,6810,6810,0
20240909,164000,4243163250,6810,6810,6810,6810,0
20240909,163900,4243163250,6810,6810,6810,6810,0
20240909,163800,4243163250,6810,6810,6810,6810,0
20240909,163700,4243163250,6810,6810,6810,6810,0
20240909,163600,4243163250,6810,6810,6810,6810,0
20240909,163500,4243163250,6810,6810,6810,6810,0
20240909,163400,4243163250,6810,6810,6810,6810,0
20240909,163300,4243163250,6810,6810,6810,6810,0
20240909,163200,4243163250,6810,6810,6810,6810,0
20240909,163100,4243163250,6810,6810,6810,6810,0
20240909,163000,4243163250,6810,6810,6810,6810,0
20240909,162900,4243163250,6810,6810,6810,6810,0
20240909,162800,4243163250,6810,6810,6810,6810,0
20240909,162700,4243163250,6810,6810,6810,6810,0
20240909,162600,4243163250,6810,6810,6810,6810,0
20240909,162500,4243163250,6810,6810,6810,6810,0
20240909,162400,4243163250,6810,6810,6810,6810,0
20240909,162300,4243163250,6810,6810,6810,6810,0
20240909,162200,4243163250,6810,6810,6810,6810,0
20240909,162100,4243163250,6810,6810,6810,6810,0
20240909,162000,4243163250,6810,6810,6810,6810,0
20240909,161900,4243163250,6810,6810,6810,6810,6976
20240909,161800,4243163250,6810,6810,6810,6810,0
20240909,161700,4243163250,6810,6810,6810,6810,0
20240909,161600,4243163250,6810,6810,6810,6810,0
20240909,161500,4243163250,6810,6810,6810,6810,0
20240909,161400,4243163250,6810,6810,6810,6810,0
20240909,161300,4243163250,6810,6810,6810,6810,0
20240909,161200,4243163250,6810,6810,6810,6810,0
20240909,161100,4243163250,6810,6810,6810,6810,0
20240909,161000,4243163250,6810,6810,6810,6810,0
20240909,160900,4243163250,6810,6810,6810,6810,0
20240909,160800,4243163250,6810,6810,6810,6810,0
20240909,160700,4243163250,6810,6810,6810,6810,0
20240909,160600,4243163250,6810,6810,6810,6810,0
20240909,160500,4243163250,6810,6810,6810,6810,0
20240909,160400,4243163250,6810,6810,6810,6810,0
20240909,160300,4243163250,6810,6810,6810,6810,0
20240909,160200,4243163250,6810,6810,6810,6810,0
20240909,160100,4243163250,6810,6810,6810,6810,0
20240909,160000,4243163250,6810,6810,6810,6810,0
20240909,155900,4243163250,6810,6810,6810,6810,0
20240909,155800,4243163250,6810,6810,6810,6810,0
20240909,155700,4243163250,6810,6810,6810,6810,0
20240909,155600,4243163250,6810,6810,6810,6810,0
20240909,155500,4243163250,6810,6810,6810,6810,0
20240909,155400,4243163250,6810,6810,6810,6810,0
20240909,155300,4243163250,6810,6810,6810,6810,0
20240909,155200,4243163250,6810,6810,6810,6810,0
20240909,155100,4243163250,6810,6810,6810,6810,0
20240909,155000,4243163250,6810,6810,6810,6810,0
20240909,154900,4243163250,6810,6810,6810,6810,6976
20240909,154800,4243163250,6810,6810,6810,6810,0
20240909,154700,4243163250,6810,6810,6810,6810,0
20240909,154600,4243163250,6810,6810,6810,6810,0
20240909,154500,4243163250,6810,6810,6810,6810,0
20240909,154400,4243163250,6810,6810,6810,6810,0
20240909,154300,4243163250,6810,6810,6810,6810,0
20240909,154200,4243163250,6810,6810,6810,6810,0
20240909,154100,4243163250,6810,6810,6810,6810,0
20240909,154000,4243163250,6810,6810,6810,6810,0
20240909,153900,4243163250,6810,6810,6810,6810,0
20240909,153800,4243163250,6810,6810,6810,6810,0
20240909,153700,4243163250,6810,6810,6810,6810,0
20240909,153600,4243163250,6810,6810,6810,6810,0
20240909,153500,4243163250,6810,6810,6810,6810,0
20240909,153400,4243163250,6810,6810,6810,6810,0
20240909,153300,4243163250,6810,6810,6810,6810,0
20240909,153200,4243163250,6810,6810,6810,6810,0
20240909,153100,4243163250,6810,6810,6810,6810,0
20240909,153000,4243163250,6810,6810,6810,6810,6976
20240909,152900,4195656690,6790,6790,6790,6790,0
20240909,152800,4195656690,6790,6790,6790,6790,0
20240909,152700,4195656690,6790,6790,6790,6790,0
20240909,152600,4195656690,6790,6790,6790,6790,0
20240909,152500,4195656690,6790,6790,6790,6790,0
20240909,152400,4195656690,6790,6790,6790,6790,0
20240909,152300,4195656690,6790,6790,6790,6790,0
20240909,152200,4195656690,6790,6790,6790,6790,0
20240909,152100,4195656690,6790,6790,6790,6790,0
20240909,152000,4195656690,6790,6790,6790,6790,0
20240909,151900,4195656690,6790,6780,6810,6780,1659
20240909,151800,4184371140,6780,6810,6810,6780,2017
20240909,151700,4170660030,6810,6810,6810,6800,4195
20240909,151600,4142124040,6810,6810,6810,6800,617
20240909,151500,4137923670,6810,6810,6810,6800,1480
20240909,151400,4127845580,6810,6810,6810,6800,345
20240909,151300,4125496140,6810,6810,6810,6800,3224
20240909,151200,4103560700,6810,6810,6810,6800,1062
20240909,151100,4096329180,6810,6810,6810,6800,480
20240909,151000,4093062380,6810,6810,6820,6800,1398
20240909,150900,4083554090,6810,6820,6820,6810,2944
20240909,150800,4063503950,6820,6820,6820,6810,403
20240909,150700,4060755510,6820,6810,6820,6810,2073
20240909,150600,4046633260,6820,6820,6820,6810,1787
20240909,150500,4034446430,6810,6820,6820,6810,2868
20240909,150400,4014896740,6820,6820,6820,6810,4514
20240909,150300,3984113660,6820,6810,6820,6810,1162
20240909,150200,3976196390,6810,6820,6820,6800,7258
20240909,150100,3926708920,6820,6800,6820,6800,3748
20240909,150000,3901178600,6810,6810,6810,6800,2236
20240909,145900,3885951810,6810,6810,6810,6800,3448
20240909,145800,3862471060,6810,6810,6810,6800,2118
20240909,145700,3848049770,6810,6800,6810,6790,1343
20240909,145600,3838912820,6800,6800,6800,6800,1808
20240909,145500,3826618420,6800,6800,6800,6790,2377
20240909,145400,3810457150,6800,6800,6800,6790,1771
20240909,145300,3798417410,6800,6790,6800,6790,1734
20240909,145200,3786627170,6800,6800,6800,6800,1938
20240909,145100,3773448770,6790,6800,6800,6790,577
20240909,145000,3769525490,6790,6800,6800,6790,2031
20240909,144900,3755729350,6800,6800,6800,6790,808
20240909,144800,3750234980,6800,6800,6800,6800,798
20240909,144700,3744808580,6780,6780,6800,6780,2803
20240909,144600,3725765920,6800,6780,6800,6770,1764
20240909,144500,3713786190,6800,6780,6800,6780,11693
20240909,144400,3634485210,6800,6800,6800,6790,6820
20240909,144300,3588162040,6800,6800,6800,6790,2224
20240909,144200,3573043820,6800,6800,6810,6790,4218
20240909,144100,3544384440,6800,6800,6800,6790,1913
20240909,144000,3531378070,6800,6800,6800,6790,2573
20240909,143900,3513882700,6800,6790,6800,6780,2491
20240909,143800,3496970680,6790,6770,6790,6770,5246
20240909,143700,3461400070,6770,6770,6770,6770,1503
20240909,143600,3451224760,6770,6760,6770,6760,1497
20240909,143500,3441103660,6760,6760,6770,6750,334
20240909,143400,3438846020,6760,6760,6770,6760,869
20240909,143300,3432970390,6770,6760,6770,6760,57
20240909,143200,3432584510,6770,6760,6770,6760,403
20240909,143100,3429858960,6770,6770,6770,6760,27
20240909,143000,3429676180,6770,6760,6770,6760,149
20240909,142900,3428668090,6770,6770,6770,6760,276
20240909,142800,3426801290,6770,6760,6770,6760,306
20240909,142700,3424731540,6760,6770,6770,6760,1288
20240909,142600,3416023500,6770,6770,6780,6760,4101
20240909,142500,3388261230,6770,6770,6770,6770,178
20240909,142400,3387056170,6770,6770,6770,6770,252
20240909,142300,3385350130,6760,6760,6770,6760,243
20240909,142200,3383707360,6760,6760,6760,6750,591
20240909,142100,3379712710,6760,6760,6760,6750,174
20240909,142000,3378536780,6760,6760,6760,6760,161
20240909,141900,3377448420,6760,6760,6760,6760,1507
20240909,141800,3367261100,6760,6760,6760,6760,70
20240909,141700,3366787900,6760,6760,6760,6760,204
20240909,141600,3365408860,6760,6760,6760,6760,159
20240909,141500,3364334020,6760,6760,6760,6760,875
20240909,141400,3358419020,6760,6760,6760,6750,2472
20240909,141300,3341708320,6760,6750,6760,6740,3262
20240909,141200,3319689710,6750,6740,6750,6740,347
20240909,141100,3317347560,6740,6750,6750,6740,231
20240909,141000,3315788320,6750,6760,6760,6720,9933
20240909,140900,3248913440,6760,6750,6760,6750,1487
20240909,140800,3238875360,6750,6750,6750,6750,1085
20240909,140700,3231551610,6750,6750,6750,6750,255
20240909,140600,3229830360,6750,6750,6750,6740,219
20240909,140500,3228352210,6740,6750,6750,6740,263
20240909,140400,3226577000,6740,6750,6750,6740,144
20240909,140300,3225605030,6740,6750,6750,6740,3434
20240909,140200,3202437480,6750,6760,6760,6750,275
20240909,140100,3200579820,6760,6750,6770,6740,1325
20240909,140000,3191629620,6760,6750,6770,6740,3813
20240909,135900,3165884440,6760,6770,6770,6760,552
20240909,135800,3162151890,6770,6770,6770,6760,267
20240909,135700,3160346470,6770,6770,6770,6760,694
20240909,135600,3155654360,6770,6770,6780,6750,6579
20240909,135500,3111157900,6770,6780,6780,6770,1129
20240909,135400,3103513710,6770,6780,6780,6770,348
20240909,135300,3101155700,6770,6780,6790,6770,2386
20240909,135200,3084986140,6780,6790,6790,6780,203
20240909,135100,3083608300,6790,6780,6790,6780,2458
20240909,135000,3066934510,6770,6770,6780,6770,2141
20240909,134900,3052439540,6770,6760,6770,6760,2501
20240909,134800,3035515400,6760,6760,6760,6760,3546
20240909,134700,3011544440,6760,6760,6760,6750,157
20240909,134600,3010483250,6750,6760,6760,6750,1419
20240909,134500,3000890980,6760,6750,6760,6750,1414
20240909,134400,2991345750,6750,6750,6750,6750,563
20240909,134300,2987545500,6750,6750,6750,6740,305
20240909,134200,2985486800,6750,6750,6750,6740,107
20240909,134100,2984764560,6750,6750,6750,6740,467
20240909,134000,2981615160,6750,6750,6750,6750,191
20240909,133900,2980325910,6750,6750,6760,6750,1062
20240909,133800,2973155470,6760,6750,6760,6740,535
20240909,133700,2969543810,6740,6750,6750,6740,2066
20240909,133600,2955598320,6750,6740,6750,6730,490
20240909,133500,2952296190,6740,6740,6750,6740,756
20240909,133400,2947199520,6740,6740,6740,6740,1974
20240909,133300,2933894760,6740,6740,6740,6730,186
20240909,133200,2932641150,6740,6740,6740,6740,421
20240909,133100,2929803610,6740,6740,6740,6740,221
20240909,133000,2928314070,6740,6740,6740,6740,798
20240909,132900,2922935550,6740,6740,6740,6730,261
20240909,132800,2921176540,6730,6740,6740,6730,941
20240909,132700,2914834210,6740,6740,6740,6740,199
20240909,132600,2913492950,6740,6740,6740,6740,188
20240909,132500,2912225830,6740,6740,6740,6740,160
20240909,132400,2911147430,6730,6740,6740,6730,145
20240909,132300,2910170330,6740,6740,6740,6740,315
20240909,132200,2908047230,6740,6740,6740,6730,107
20240909,132100,2907326060,6740,6740,6740,6740,214
20240909,132000,2905883700,6740,6730,6740,6730,234
20240909,131900,2904306880,6740,6730,6740,6730,872
20240909,131800,2898436320,6730,6730,6730,6730,1763
20240909,131700,2886571330,6730,6730,6730,6730,339
20240909,131600,2884289860,6730,6730,6730,6730,100
20240909,131500,2883616860,6730,6730,6730,6730,220
20240909,131400,2882136260,6720,6730,6730,6720,1751
20240909,131300,2870353920,6730,6730,6730,6730,197
20240909,131200,2869028110,6720,6730,6730,6720,307
20240909,131100,2866963260,6730,6730,6730,6720,114
20240909,131000,2866196070,6730,6730,6730,6720,199
20240909,130900,2864856810,6730,6730,6730,6720,345
20240909,130800,2862536880,6730,6730,6730,6720,644
20240909,130700,2858207610,6730,6730,6730,6720,298
20240909,130600,2856202080,6730,6720,6730,6720,371
20240909,130500,2853708860,6720,6710,6720,6710,519
20240909,130400,2850225190,6720,6720,6720,6710,356
20240909,130300,2847833930,6720,6720,6720,6720,277
20240909,130200,2845972490,6720,6710,6720,6710,240
20240909,130100,2844361380,6720,6720,6720,6710,171
20240909,130000,2843212270,6720,6720,6720,6720,193
20240909,125900,2841915310,6720,6720,6720,6710,80
20240909,125800,2841377730,6720,6730,6730,6720,467
20240909,125700,2838238340,6720,6740,6740,6720,395
20240909,125600,2835579580,6740,6740,6740,6720,1264
20240909,125500,2827073680,6730,6730,6740,6730,1062
20240909,125400,2819925030,6740,6740,6740,6730,222
20240909,125300,2818428760,6740,6730,6740,6730,24
20240909,125200,2818267020,6740,6740,6740,6730,457
20240909,125100,2815186850,6740,6740,6750,6740,1239
20240909,125000,2806834870,6740,6740,6750,6740,1843
20240909,124900,2794410950,6740,6750,6750,6740,654
20240909,124800,2789999890,6750,6740,6750,6740,1468
20240909,124700,2780103170,6750,6750,6750,6750,250
20240909,124600,2778415670,6750,6750,6750,6740,157
20240909,124500,2777355930,6750,6740,6750,6740,2894
20240909,124400,2757847290,6740,6740,6740,6730,1028
20240909,124300,2750922320,6740,6740,6740,6740,477
20240909,124200,2747707340,6740,6730,6740,6730,1122
20240909,124100,2740149320,6730,6730,6730,6730,351
20240909,124000,2737787090,6730,6730,6730,6730,305
20240909,123900,2735734440,6730,6720,6730,6720,942
20240909,123800,2729399830,6720,6720,6720,6710,139
20240909,123700,2728466560,6720,6720,6720,6710,603
20240909,123600,2724418850,6720,6720,6720,6720,558
20240909,123500,2720669090,6720,6720,6720,6720,205
20240909,123400,2719291490,6720,6720,6720,6710,292
20240909,123300,2717330600,6720,6720,6720,6720,184
20240909,123200,2716094120,6720,6720,6720,6720,147
20240909,123100,2715106280,6720,6710,6720,6710,1660
20240909,123000,2703966670,6710,6710,6710,6710,175
20240909,122900,2702792420,6710,6710,6710,6710,103
20240909,122800,2702101290,6710,6710,6710,6700,223
20240909,122700,2700605640,6710,6710,6710,6710,251
20240909,122600,2698921430,6710,6710,6710,6710,50
20240909,122500,2698585930,6710,6710,6710,6700,665
20240909,122400,2694129440,6710,6710,6720,6710,657
20240909,122300,2689720870,6710,6710,6710,6710,542
20240909,122200,2686084050,6710,6700,6710,6700,219
20240909,122100,2684614970,6700,6710,6710,6700,219
20240909,122000,2683146490,6700,6710,6710,6700,468
20240909,121900,2680010340,6710,6710,6710,6710,142
20240909,121800,2679057520,6700,6710,6710,6700,250
20240909,121700,2677380710,6710,6710,6710,6710,96
20240909,121600,2676736550,6710,6710,6710,6700,264
20240909,121500,2674965610,6710,6710,6710,6700,783
20240909,121400,2669715680,6700,6690,6700,6690,3102
20240909,121300,2648932410,6700,6700,6700,6690,260
20240909,121200,2647191350,6700,6700,6700,6700,186
20240909,121100,2645945150,6700,6690,6700,6690,218
20240909,121000,2644485500,6690,6700,6700,6690,604
20240909,120900,2640443710,6700,6700,6700,6700,94
20240909,120800,2639813910,6700,6700,6700,6700,163
20240909,120700,2638721810,6700,6700,6700,6690,2607
20240909,120600,2621259480,6700,6700,6700,6700,223
20240909,120500,2619765380,6700,6710,6710,6700,1940
20240909,120400,2606766290,6700,6710,6710,6700,445
20240909,120300,2603783360,6700,6700,6710,6700,54
20240909,120200,2603421240,6710,6710,6710,6710,130
20240909,120100,2602548940,6710,6740,6740,6710,3536
20240909,120000,2578789960,6740,6740,6740,6730,492
20240909,115900,2575475610,6740,6740,6740,6730,187
20240909,115800,2574215250,6730,6740,6740,6730,5881
20240909,115700,2534580140,6740,6740,6740,6740,49
20240909,115600,2534249880,6730,6740,6740,6730,709
20240909,115500,2529477810,6730,6720,6740,6720,643
20240909,115400,2525148340,6740,6740,6740,6730,679
20240909,115300,2520578000,6740,6740,6740,6730,543
20240909,115200,2516920180,6740,6740,6740,6740,187
20240909,115100,2515659800,6740,6740,6740,6730,1341
20240909,115000,2506624680,6730,6740,6740,6730,873
20240909,114900,2500748620,6730,6730,6740,6730,1631
20240909,114800,2489771490,6730,6730,6730,6730,300
20240909,114700,2487752490,6730,6730,6730,6720,284
20240909,114600,2485841180,6730,6730,6730,6720,206
20240909,114500,2484454810,6730,6730,6730,6730,204
20240909,114400,2483081890,6730,6720,6730,6720,477
20240909,114300,2479874120,6720,6730,6730,6720,175
20240909,114200,2478696400,6730,6730,6730,6730,1331
20240909,114100,2469738770,6730,6730,6730,6720,1312
20240909,114000,2460920640,6730,6730,6730,6730,228
20240909,113900,2459386200,6730,6730,6730,6720,3193
20240909,113800,2437917320,6720,6730,6730,6720,1183
20240909,113700,2429955940,6720,6730,6730,6720,477
20240909,113600,2426749240,6720,6730,6730,6720,348
20240909,113500,2424408230,6730,6720,6730,6720,404
20240909,113400,2421691370,6720,6720,6720,6710,518
20240909,113300,2418210420,6720,6720,6720,6720,160
20240909,113200,2417135220,6720,6720,6720,6720,441
20240909,113100,2414171700,6720,6720,6720,6720,178
20240909,113000,2412975540,6720,6720,6720,6720,1068
20240909,112900,2405798580,6720,6710,6720,6710,1192
20240909,112800,2397798340,6720,6720,6720,6720,206
20240909,112700,2396414020,6720,6720,6720,6720,410
20240909,112600,2393658820,6720,6720,6720,6720,330
20240909,112500,2391441220,6720,6720,6720,6710,350
20240909,112400,2389089720,6710,6710,6720,6710,165
20240909,112300,2387982340,6720,6720,6720,6710,620
20240909,112200,2383817610,6720,6720,6720,6710,157
20240909,112100,2382762960,6720,6720,6720,6700,235
20240909,112000,2381187440,6720,6720,6720,6700,355
20240909,111900,2378805210,6720,6720,6720,6710,489
20240909,111800,2375521550,6710,6720,6720,6700,684
20240909,111700,2370931910,6720,6720,6720,6710,372
20240909,111600,2368435590,6720,6710,6720,6700,1015
20240909,111500,2361617480,6700,6720,6720,6700,256
20240909,111400,2359901240,6720,6720,6720,6710,436
20240909,111300,2356973590,6720,6720,6720,6710,85
20240909,111200,2356402740,6710,6700,6720,6700,210
20240909,111100,2354994180,6700,6710,6720,6700,953
20240909,111000,2348603540,6720,6720,6720,6710,664
20240909,110900,2344144470,6720,6710,6720,6710,1546
20240909,110800,2333769660,6710,6700,6710,6700,1687
20240909,110700,2322452280,6700,6690,6710,6690,2136
20240909,110600,2308144630,6690,6690,6690,6680,1374
20240909,110500,2298962170,6690,6690,6690,6690,111
20240909,110400,2298219580,6680,6680,6690,6680,95
20240909,110300,2297584350,6680,6690,6690,6680,284
20240909,110200,2295684910,6690,6690,6690,6690,1128
20240909,110100,2288138590,6690,6690,6690,6680,142
20240909,110000,2287189540,6680,6690,6690,6680,2117
20240909,105900,2273045470,6690,6690,6690,6680,399
20240909,105800,2270376890,6690,6690,6690,6690,610
20240909,105700,2266295990,6690,6690,6690,6690,250
20240909,105600,2264623490,6690,6690,6690,6680,706
20240909,105500,2259906020,6690,6680,6690,6680,683
20240909,105400,2255343180,6680,6680,6680,6670,412
20240909,105300,2252591070,6680,6680,6680,6680,340
20240909,105200,2250319870,6680,6680,6680,6680,334
20240909,105100,2248088750,6680,6670,6680,6670,174
20240909,105000,2246927230,6670,6670,6670,6660,308
20240909,104900,2244873090,6670,6670,6670,6670,321
20240909,104800,2242732020,6680,6670,6680,6670,995
20240909,104700,2236095180,6670,6670,6670,6660,295
20240909,104600,2234127630,6670,6660,6670,6660,200
20240909,104500,2232794130,6670,6670,6670,6670,313
20240909,104400,2230706420,6670,6670,6670,6660,217
20240909,104300,2229259140,6670,6670,6670,6670,183
20240909,104200,2228038530,6670,6660,6670,6660,973
20240909,104100,2221551620,6670,6670,6670,6670,1791
20240909,104000,2209605650,6670,6670,6670,6660,193
20240909,103900,2208319330,6670,6680,6680,6660,409
20240909,103800,2205591520,6670,6680,6680,6660,1239
20240909,103700,2197325910,6680,6670,6680,6670,95
20240909,103600,2196691690,6660,6660,6670,6660,3721
20240909,103500,2171877900,6670,6670,6670,6670,217
20240909,103400,2170430510,6670,6670,6670,6660,367
20240909,103300,2167985090,6670,6680,6680,6660,1621
20240909,103200,2157173810,6670,6660,6680,6660,1519
20240909,103100,2147039450,6670,6670,6670,6660,597
20240909,103000,2143060220,6670,6670,6670,6660,451
20240909,102900,2140054210,6670,6670,6670,6670,126
20240909,102800,2139213790,6660,6670,6670,6660,459
20240909,102700,2136156440,6670,6680,6680,6670,538
20240909,102600,2132567080,6680,6670,6680,6670,2071
20240909,102500,2118739030,6670,6690,6690,6670,1706
20240909,102400,2107342380,6680,6690,6690,6680,333
20240909,102300,2105116410,6700,6700,6700,6690,717
20240909,102200,2100318230,6690,6700,6700,6690,173
20240909,102100,2099160660,6690,6700,6710,6690,2963
20240909,102000,2079315280,6700,6700,6700,6700,3847
20240909,101900,2053540380,6700,6700,6700,6700,57
20240909,101800,2053158480,6690,6690,6700,6690,3610
20240909,101700,2029006040,6690,6680,6690,6680,479
20240909,101600,2025804710,6680,6680,6680,6670,499
20240909,101500,2022474260,6680,6680,6680,6680,738
20240909,101400,2017544420,6680,6690,6690,6670,658
20240909,101300,2013151240,6680,6670,6680,6670,913
20240909,101200,2007054440,6680,6680,6680,6680,484
20240909,101100,2003821320,6680,6680,6680,6670,157
20240909,101000,2002773510,6680,6670,6680,6660,283
20240909,100900,2000885200,6670,6670,6670,6660,728
20240909,100800,1996034800,6670,6650,6670,6650,1446
20240909,100700,1986404440,6650,6650,6660,6630,15107
20240909,100600,1885809070,6650,6630,6650,6630,726
20240909,100500,1880986230,6630,6630,6630,6620,916
20240909,100400,1874918600,6620,6630,6630,6620,830
20240909,100300,1869423740,6630,6630,6630,6590,257
20240909,100200,1867725410,6580,6590,6630,6580,3320
20240909,100100,1845836040,6590,6600,6600,6570,2115
20240909,100000,1831917780,6570,6600,6600,6560,4872
20240909,095900,1799874140,6580,6600,6600,6580,1052
20240909,095800,1792940790,6600,6590,6600,6580,3010
20240909,095700,1773128050,6580,6630,6630,6580,2206
20240909,095600,1758565190,6630,6620,6630,6620,4576
20240909,095500,1728271820,6630,6600,6630,6600,9957
20240909,095400,1662549340,6600,6580,6620,6580,1604
20240909,095300,1651950960,6580,6620,6620,6580,7154
20240909,095200,1604801770,6620,6600,6620,6600,241
20240909,095100,1603210450,6590,6600,6620,6590,4363
20240909,095000,1574438670,6600,6620,6620,6590,22313
20240909,094900,1427157340,6610,6620,6620,6610,3328
20240909,094800,1405138230,6620,6610,6630,6610,1780
20240909,094700,1393367390,6610,6630,6640,6610,16112
20240909,094600,1286746980,6630,6640,6640,6620,6728
20240909,094500,1242171090,6640,6660,6660,6630,5189
20240909,094400,1207731590,6630,6640,6660,6630,3259
20240909,094300,1186113910,6640,6670,6670,6640,7110
20240909,094200,1138856320,6670,6680,6680,6660,2838
20240909,094100,1119933730,6680,6670,6680,6660,1766
20240909,094000,1108152460,6680,6680,6680,6670,813
20240909,093900,1102722120,6680,6670,6680,6650,4136
20240909,093800,1075135760,6670,6670,6670,6650,1684
20240909,093700,1063924530,6670,6690,6690,6660,6430
20240909,093600,1021008590,6690,6700,6700,6690,518
20240909,093500,1017540030,6710,6720,6720,6700,1064
20240909,093400,1010400870,6700,6720,6720,6700,1847
20240909,093300,998023610,6720,6720,6720,6690,1488
20240909,093200,988047120,6720,6720,6720,6710,772
20240909,093100,982866800,6710,6710,6710,6710,802
20240909,093000,977485380,6710,6720,6720,6710,1875
20240909,092900,964900240,6710,6700,6720,6700,4956
20240909,092800,931666850,6700,6680,6700,6670,6413
20240909,092700,888806680,6670,6660,6670,6660,2247
20240909,092600,873840040,6650,6650,6650,6650,4539
20240909,092500,843655690,6650,6660,6660,6650,6983
20240909,092400,797187840,6660,6670,6670,6660,5706
20240909,092300,759185710,6670,6660,6670,6660,2886
20240909,092200,739952060,6660,6680,6680,6660,7286
20240909,092100,691364340,6680,6680,6690,6680,1124
20240909,092000,683855460,6680,6690,6690,6680,964
20240909,091900,677410250,6690,6690,6690,6690,313
20240909,091800,675316280,6690,6690,6700,6690,266
20240909,091700,673536040,6690,6670,6700,6660,2010
20240909,091600,660141620,6690,6690,6690,6660,547
20240909,091500,656487340,6670,6700,6700,6660,16774
20240909,091400,544457070,6700,6700,6700,6690,228
20240909,091300,542929730,6700,6700,6700,6690,3941
20240909,091200,516543590,6710,6760,6760,6690,6296
20240909,091100,474204880,6750,6770,6770,6740,3492
20240909,091000,450627520,6750,6760,6770,6750,2778
20240909,090900,431841130,6760,6720,6760,6720,13178
20240909,090800,343003930,6720,6690,6720,6690,4738
20240909,090700,311198640,6690,6700,6700,6680,3100
20240909,090600,290481070,6690,6700,6700,6680,6581
20240909,090500,246473440,6710,6680,6710,6680,5340
20240909,090400,210752200,6670,6680,6690,6670,6312
20240909,090300,168608500,6700,6700,6720,6680,4469
20240909,090200,138730370,6680,6670,6700,6670,4333
20240909,090100,109754420,6640,6650,6670,6630,10003
20240909,090000,43274830,6650,6660,6660,6600,6425
Reference in New Issue Copy Permalink