ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083650/min/candle-20240904.csv

655 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
20240904,195200,2697678810,7940,7940,7940,7940,3231
20240904,195100,2697678810,7940,7940,7940,7940,0
20240904,195000,2697678810,7940,7940,7940,7940,0
20240904,194900,2697678810,7940,7940,7940,7940,0
20240904,194800,2697678810,7940,7940,7940,7940,0
20240904,194700,2697678810,7940,7940,7940,7940,0
20240904,194600,2697678810,7940,7940,7940,7940,0
20240904,194500,2697678810,7940,7940,7940,7940,0
20240904,194400,2697678810,7940,7940,7940,7940,0
20240904,194300,2697678810,7940,7940,7940,7940,0
20240904,194200,2697678810,7940,7940,7940,7940,0
20240904,194100,2697678810,7940,7940,7940,7940,0
20240904,194000,2697678810,7940,7940,7940,7940,0
20240904,193900,2697678810,7940,7940,7940,7940,0
20240904,193800,2697678810,7940,7940,7940,7940,0
20240904,193700,2697678810,7940,7940,7940,7940,0
20240904,193600,2697678810,7940,7940,7940,7940,0
20240904,193500,2697678810,7940,7940,7940,7940,0
20240904,193400,2697678810,7940,7940,7940,7940,0
20240904,193300,2697678810,7940,7940,7940,7940,0
20240904,193200,2697678810,7940,7940,7940,7940,0
20240904,193100,2697678810,7940,7940,7940,7940,0
20240904,193000,2697678810,7940,7940,7940,7940,0
20240904,192900,2697678810,7940,7940,7940,7940,0
20240904,192800,2697678810,7940,7940,7940,7940,0
20240904,192700,2697678810,7940,7940,7940,7940,0
20240904,192600,2697678810,7940,7940,7940,7940,0
20240904,192500,2697678810,7940,7940,7940,7940,0
20240904,192400,2697678810,7940,7940,7940,7940,0
20240904,192300,2697678810,7940,7940,7940,7940,0
20240904,192200,2697678810,7940,7940,7940,7940,3231
20240904,192100,2697678810,7940,7940,7940,7940,0
20240904,192000,2697678810,7940,7940,7940,7940,0
20240904,191900,2697678810,7940,7940,7940,7940,0
20240904,191800,2697678810,7940,7940,7940,7940,0
20240904,191700,2697678810,7940,7940,7940,7940,0
20240904,191600,2697678810,7940,7940,7940,7940,0
20240904,191500,2697678810,7940,7940,7940,7940,0
20240904,191400,2697678810,7940,7940,7940,7940,0
20240904,191300,2697678810,7940,7940,7940,7940,0
20240904,191200,2697678810,7940,7940,7940,7940,0
20240904,191100,2697678810,7940,7940,7940,7940,0
20240904,191000,2697678810,7940,7940,7940,7940,0
20240904,190900,2697678810,7940,7940,7940,7940,0
20240904,190800,2697678810,7940,7940,7940,7940,0
20240904,190700,2697678810,7940,7940,7940,7940,0
20240904,190600,2697678810,7940,7940,7940,7940,0
20240904,190500,2697678810,7940,7940,7940,7940,0
20240904,190400,2697678810,7940,7940,7940,7940,0
20240904,190300,2697678810,7940,7940,7940,7940,0
20240904,190200,2697678810,7940,7940,7940,7940,0
20240904,190100,2697678810,7940,7940,7940,7940,0
20240904,190000,2697678810,7940,7940,7940,7940,0
20240904,185900,2697678810,7940,7940,7940,7940,0
20240904,185800,2697678810,7940,7940,7940,7940,0
20240904,185700,2697678810,7940,7940,7940,7940,0
20240904,185600,2697678810,7940,7940,7940,7940,0
20240904,185500,2697678810,7940,7940,7940,7940,0
20240904,185400,2697678810,7940,7940,7940,7940,0
20240904,185300,2697678810,7940,7940,7940,7940,0
20240904,185200,2697678810,7940,7940,7940,7940,3231
20240904,185100,2697678810,7940,7940,7940,7940,0
20240904,185000,2697678810,7940,7940,7940,7940,0
20240904,184900,2697678810,7940,7940,7940,7940,0
20240904,184800,2697678810,7940,7940,7940,7940,0
20240904,184700,2697678810,7940,7940,7940,7940,0
20240904,184600,2697678810,7940,7940,7940,7940,0
20240904,184500,2697678810,7940,7940,7940,7940,0
20240904,184400,2697678810,7940,7940,7940,7940,0
20240904,184300,2697678810,7940,7940,7940,7940,0
20240904,184200,2697678810,7940,7940,7940,7940,0
20240904,184100,2697678810,7940,7940,7940,7940,0
20240904,184000,2697678810,7940,7940,7940,7940,0
20240904,183900,2697678810,7940,7940,7940,7940,0
20240904,183800,2697678810,7940,7940,7940,7940,0
20240904,183700,2697678810,7940,7940,7940,7940,0
20240904,183600,2697678810,7940,7940,7940,7940,0
20240904,183500,2697678810,7940,7940,7940,7940,0
20240904,183400,2697678810,7940,7940,7940,7940,0
20240904,183300,2697678810,7940,7940,7940,7940,0
20240904,183200,2697678810,7940,7940,7940,7940,0
20240904,183100,2697678810,7940,7940,7940,7940,0
20240904,183000,2697678810,7940,7940,7940,7940,0
20240904,182900,2697678810,7940,7940,7940,7940,0
20240904,182800,2697678810,7940,7940,7940,7940,0
20240904,182700,2697678810,7940,7940,7940,7940,0
20240904,182600,2697678810,7940,7940,7940,7940,0
20240904,182500,2697678810,7940,7940,7940,7940,0
20240904,182400,2697678810,7940,7940,7940,7940,0
20240904,182300,2697678810,7940,7940,7940,7940,0
20240904,182200,2697678810,7940,7940,7940,7940,3231
20240904,182100,2697678810,7940,7940,7940,7940,0
20240904,182000,2697678810,7940,7940,7940,7940,0
20240904,181900,2697678810,7940,7940,7940,7940,0
20240904,181800,2697678810,7940,7940,7940,7940,0
20240904,181700,2697678810,7940,7940,7940,7940,0
20240904,181600,2697678810,7940,7940,7940,7940,0
20240904,181500,2697678810,7940,7940,7940,7940,0
20240904,181400,2697678810,7940,7940,7940,7940,0
20240904,181300,2697678810,7940,7940,7940,7940,0
20240904,181200,2697678810,7940,7940,7940,7940,0
20240904,181100,2697678810,7940,7940,7940,7940,0
20240904,181000,2697678810,7940,7940,7940,7940,0
20240904,180900,2697678810,7940,7940,7940,7940,0
20240904,180800,2697678810,7940,7940,7940,7940,0
20240904,180700,2697678810,7940,7940,7940,7940,0
20240904,180600,2697678810,7940,7940,7940,7940,0
20240904,180500,2697678810,7940,7940,7940,7940,0
20240904,180400,2697678810,7940,7940,7940,7940,0
20240904,180300,2697678810,7940,7940,7940,7940,0
20240904,180200,2697678810,7940,7940,7940,7940,0
20240904,180100,2697678810,7940,7940,7940,7940,0
20240904,180000,2697678810,7940,7940,7940,7940,0
20240904,175900,2697678810,7940,7940,7940,7940,0
20240904,175800,2697678810,7940,7940,7940,7940,0
20240904,175700,2697678810,7940,7940,7940,7940,0
20240904,175600,2697678810,7940,7940,7940,7940,0
20240904,175500,2697678810,7940,7940,7940,7940,0
20240904,175400,2697678810,7940,7940,7940,7940,0
20240904,175300,2697678810,7940,7940,7940,7940,0
20240904,175200,2697678810,7940,7940,7940,7940,3231
20240904,175100,2697678810,7940,7940,7940,7940,0
20240904,175000,2697678810,7940,7940,7940,7940,0
20240904,174900,2697678810,7940,7940,7940,7940,0
20240904,174800,2697678810,7940,7940,7940,7940,0
20240904,174700,2697678810,7940,7940,7940,7940,0
20240904,174600,2697678810,7940,7940,7940,7940,0
20240904,174500,2697678810,7940,7940,7940,7940,0
20240904,174400,2697678810,7940,7940,7940,7940,0
20240904,174300,2697678810,7940,7940,7940,7940,0
20240904,174200,2697678810,7940,7940,7940,7940,0
20240904,174100,2697678810,7940,7940,7940,7940,0
20240904,174000,2697678810,7940,7940,7940,7940,0
20240904,173900,2697678810,7940,7940,7940,7940,0
20240904,173800,2697678810,7940,7940,7940,7940,0
20240904,173700,2697678810,7940,7940,7940,7940,0
20240904,173600,2697678810,7940,7940,7940,7940,0
20240904,173500,2697678810,7940,7940,7940,7940,0
20240904,173400,2697678810,7940,7940,7940,7940,0
20240904,173300,2697678810,7940,7940,7940,7940,0
20240904,173200,2697678810,7940,7940,7940,7940,0
20240904,173100,2697678810,7940,7940,7940,7940,0
20240904,173000,2697678810,7940,7940,7940,7940,0
20240904,172900,2697678810,7940,7940,7940,7940,0
20240904,172800,2697678810,7940,7940,7940,7940,0
20240904,172700,2697678810,7940,7940,7940,7940,0
20240904,172600,2697678810,7940,7940,7940,7940,0
20240904,172500,2697678810,7940,7940,7940,7940,0
20240904,172400,2697678810,7940,7940,7940,7940,0
20240904,172300,2697678810,7940,7940,7940,7940,0
20240904,172200,2697678810,7940,7940,7940,7940,3231
20240904,172100,2697678810,7940,7940,7940,7940,0
20240904,172000,2697678810,7940,7940,7940,7940,0
20240904,171900,2697678810,7940,7940,7940,7940,0
20240904,171800,2697678810,7940,7940,7940,7940,0
20240904,171700,2697678810,7940,7940,7940,7940,0
20240904,171600,2697678810,7940,7940,7940,7940,0
20240904,171500,2697678810,7940,7940,7940,7940,0
20240904,171400,2697678810,7940,7940,7940,7940,0
20240904,171300,2697678810,7940,7940,7940,7940,0
20240904,171200,2697678810,7940,7940,7940,7940,0
20240904,171100,2697678810,7940,7940,7940,7940,0
20240904,171000,2697678810,7940,7940,7940,7940,0
20240904,170900,2697678810,7940,7940,7940,7940,0
20240904,170800,2697678810,7940,7940,7940,7940,0
20240904,170700,2697678810,7940,7940,7940,7940,0
20240904,170600,2697678810,7940,7940,7940,7940,0
20240904,170500,2697678810,7940,7940,7940,7940,0
20240904,170400,2697678810,7940,7940,7940,7940,0
20240904,170300,2697678810,7940,7940,7940,7940,0
20240904,170200,2697678810,7940,7940,7940,7940,0
20240904,170100,2697678810,7940,7940,7940,7940,0
20240904,170000,2697678810,7940,7940,7940,7940,0
20240904,165900,2697678810,7940,7940,7940,7940,0
20240904,165800,2697678810,7940,7940,7940,7940,0
20240904,165700,2697678810,7940,7940,7940,7940,0
20240904,165600,2697678810,7940,7940,7940,7940,0
20240904,165500,2697678810,7940,7940,7940,7940,0
20240904,165400,2697678810,7940,7940,7940,7940,0
20240904,165300,2697678810,7940,7940,7940,7940,0
20240904,165200,2697678810,7940,7940,7940,7940,3231
20240904,165100,2697678810,7940,7940,7940,7940,0
20240904,165000,2697678810,7940,7940,7940,7940,0
20240904,164900,2697678810,7940,7940,7940,7940,0
20240904,164800,2697678810,7940,7940,7940,7940,0
20240904,164700,2697678810,7940,7940,7940,7940,0
20240904,164600,2697678810,7940,7940,7940,7940,0
20240904,164500,2697678810,7940,7940,7940,7940,0
20240904,164400,2697678810,7940,7940,7940,7940,0
20240904,164300,2697678810,7940,7940,7940,7940,0
20240904,164200,2697678810,7940,7940,7940,7940,0
20240904,164100,2697678810,7940,7940,7940,7940,0
20240904,164000,2697678810,7940,7940,7940,7940,0
20240904,163900,2697678810,7940,7940,7940,7940,0
20240904,163800,2697678810,7940,7940,7940,7940,0
20240904,163700,2697678810,7940,7940,7940,7940,0
20240904,163600,2697678810,7940,7940,7940,7940,0
20240904,163500,2697678810,7940,7940,7940,7940,0
20240904,163400,2697678810,7940,7940,7940,7940,0
20240904,163300,2697678810,7940,7940,7940,7940,0
20240904,163200,2697678810,7940,7940,7940,7940,0
20240904,163100,2697678810,7940,7940,7940,7940,0
20240904,163000,2697678810,7940,7940,7940,7940,0
20240904,162900,2697678810,7940,7940,7940,7940,0
20240904,162800,2697678810,7940,7940,7940,7940,0
20240904,162700,2697678810,7940,7940,7940,7940,0
20240904,162600,2697678810,7940,7940,7940,7940,0
20240904,162500,2697678810,7940,7940,7940,7940,0
20240904,162400,2697678810,7940,7940,7940,7940,0
20240904,162300,2697678810,7940,7940,7940,7940,0
20240904,162200,2697678810,7940,7940,7940,7940,3231
20240904,162100,2697678810,7940,7940,7940,7940,0
20240904,162000,2697678810,7940,7940,7940,7940,0
20240904,161900,2697678810,7940,7940,7940,7940,0
20240904,161800,2697678810,7940,7940,7940,7940,0
20240904,161700,2697678810,7940,7940,7940,7940,0
20240904,161600,2697678810,7940,7940,7940,7940,0
20240904,161500,2697678810,7940,7940,7940,7940,0
20240904,161400,2697678810,7940,7940,7940,7940,0
20240904,161300,2697678810,7940,7940,7940,7940,0
20240904,161200,2697678810,7940,7940,7940,7940,0
20240904,161100,2697678810,7940,7940,7940,7940,0
20240904,161000,2697678810,7940,7940,7940,7940,0
20240904,160900,2697678810,7940,7940,7940,7940,0
20240904,160800,2697678810,7940,7940,7940,7940,0
20240904,160700,2697678810,7940,7940,7940,7940,0
20240904,160600,2697678810,7940,7940,7940,7940,0
20240904,160500,2697678810,7940,7940,7940,7940,0
20240904,160400,2697678810,7940,7940,7940,7940,0
20240904,160300,2697678810,7940,7940,7940,7940,0
20240904,160200,2697678810,7940,7940,7940,7940,0
20240904,160100,2697678810,7940,7940,7940,7940,0
20240904,160000,2697678810,7940,7940,7940,7940,0
20240904,155900,2697678810,7940,7940,7940,7940,0
20240904,155800,2697678810,7940,7940,7940,7940,0
20240904,155700,2697678810,7940,7940,7940,7940,0
20240904,155600,2697678810,7940,7940,7940,7940,0
20240904,155500,2697678810,7940,7940,7940,7940,0
20240904,155400,2697678810,7940,7940,7940,7940,0
20240904,155300,2697678810,7940,7940,7940,7940,0
20240904,155200,2697678810,7940,7940,7940,7940,3231
20240904,155100,2697678810,7940,7940,7940,7940,0
20240904,155000,2697678810,7940,7940,7940,7940,0
20240904,154900,2697678810,7940,7940,7940,7940,0
20240904,154800,2697678810,7940,7940,7940,7940,0
20240904,154700,2697678810,7940,7940,7940,7940,0
20240904,154600,2697678810,7940,7940,7940,7940,0
20240904,154500,2697678810,7940,7940,7940,7940,0
20240904,154400,2697678810,7940,7940,7940,7940,0
20240904,154300,2697678810,7940,7940,7940,7940,0
20240904,154200,2697678810,7940,7940,7940,7940,0
20240904,154100,2697678810,7940,7940,7940,7940,0
20240904,154000,2697678810,7940,7940,7940,7940,0
20240904,153900,2697678810,7940,7940,7940,7940,0
20240904,153800,2697678810,7940,7940,7940,7940,0
20240904,153700,2697678810,7940,7940,7940,7940,0
20240904,153600,2697678810,7940,7940,7940,7940,0
20240904,153500,2697678810,7940,7940,7940,7940,0
20240904,153400,2697678810,7940,7940,7940,7940,0
20240904,153300,2697678810,7940,7940,7940,7940,0
20240904,153200,2697678810,7940,7940,7940,7940,0
20240904,153100,2697678810,7940,7940,7940,7940,0
20240904,153000,2697678810,7940,7940,7940,7940,3231
20240904,152900,2672024670,7950,7950,7950,7950,0
20240904,152800,2672024670,7950,7950,7950,7950,0
20240904,152700,2672024670,7950,7950,7950,7950,0
20240904,152600,2672024670,7950,7950,7950,7950,0
20240904,152500,2672024670,7950,7950,7950,7950,0
20240904,152400,2672024670,7950,7950,7950,7950,0
20240904,152300,2672024670,7950,7950,7950,7950,0
20240904,152200,2672024670,7950,7950,7950,7950,0
20240904,152100,2672024670,7950,7950,7950,7950,0
20240904,152000,2672024670,7950,7950,7950,7950,0
20240904,151900,2672024670,7950,7950,7970,7950,756
20240904,151800,2666009930,7960,7940,7960,7940,420
20240904,151700,2662671940,7940,7920,7940,7920,985
20240904,151600,2654864140,7930,7920,7930,7920,412
20240904,151500,2651597000,7920,7910,7930,7910,900
20240904,151400,2644465000,7920,7920,7920,7920,762
20240904,151300,2638429960,7940,7940,7940,7910,1127
20240904,151200,2629505550,7930,7940,7940,7930,138
20240904,151100,2628410190,7950,7950,7950,7950,121
20240904,151000,2627448240,7950,7920,7950,7920,1303
20240904,150900,2617125670,7910,7920,7920,7910,133
20240904,150800,2616072460,7920,7930,7940,7920,410
20240904,150700,2612822510,7920,7910,7920,7910,645
20240904,150600,2607714130,7910,7910,7920,7910,37
20240904,150500,2607421450,7920,7920,7920,7920,206
20240904,150400,2605789930,7910,7910,7910,7890,718
20240904,150300,2600120550,7910,7890,7910,7890,3220
20240904,150200,2574687650,7890,7890,7890,7880,191
20240904,150100,2573182390,7890,7890,7900,7890,65
20240904,150000,2572669340,7900,7900,7900,7900,1
20240904,145900,2572661440,7870,7880,7880,7870,100
20240904,145800,2571874420,7870,7880,7880,7870,514
20240904,145700,2567824140,7910,7870,7910,7870,1001
20240904,145600,2559946230,7870,7880,7910,7870,473
20240904,145500,2556218040,7880,7920,7920,7880,803
20240904,145400,2549874930,7920,7900,7920,7900,560
20240904,145300,2545440230,7920,7910,7920,7900,366
20240904,145200,2542544980,7910,7920,7920,7910,268
20240904,145100,2540424090,7920,7910,7920,7910,259
20240904,145000,2538375140,7890,7890,7890,7890,700
20240904,144900,2532852140,7900,7920,7920,7900,311
20240904,144800,2530394950,7910,7920,7920,7900,500
20240904,144700,2526443560,7920,7920,7920,7910,285
20240904,144600,2524188360,7910,7920,7920,7910,4
20240904,144500,2524156710,7910,7900,7910,7900,61
20240904,144400,2523674800,7900,7900,7900,7900,446
20240904,144300,2520151400,7920,7920,7920,7900,305
20240904,144200,2517739870,7920,7900,7920,7900,54
20240904,144100,2517313250,7900,7920,7920,7900,1254
20240904,144000,2507405910,7920,7930,7930,7880,254
20240904,143900,2505392660,7870,7910,7910,7860,509
20240904,143800,2501378880,7950,7950,7950,7950,0
20240904,143700,2501378880,7950,7950,7950,7950,0
20240904,143600,2501378880,7950,7950,7950,7900,939
20240904,143500,2493957860,7900,7930,7930,7900,613
20240904,143400,2489108120,7980,7940,7980,7940,761
20240904,143300,2483059230,7940,7920,7960,7900,1932
20240904,143200,2467757390,7920,7920,7920,7910,77
20240904,143100,2467147630,7910,7920,7920,7850,1069
20240904,143000,2458708150,7920,7970,7980,7850,6248
20240904,142900,2409401520,7980,7980,7980,7980,10
20240904,142800,2409321720,7980,7980,7980,7970,71
20240904,142700,2408755160,7980,7960,7980,7950,1509
20240904,142600,2396743190,7960,7970,7970,7960,97
20240904,142500,2395970560,7990,7970,8000,7970,68
20240904,142400,2395427960,7970,7950,7970,7940,2259
20240904,142300,2377474850,7950,7970,8010,7950,1986
20240904,142200,2361663960,7970,8020,8020,7970,825
20240904,142100,2355047560,8020,8020,8020,7960,4063
20240904,142000,2322622820,8020,8010,8020,8010,205
20240904,141900,2320979750,8020,8010,8020,8010,730
20240904,141800,2315130180,8020,8020,8020,8010,123
20240904,141700,2314144920,8010,7990,8020,7960,1792
20240904,141600,2299846100,7990,7980,8010,7970,90
20240904,141500,2299128490,8010,8010,8010,8010,180
20240904,141400,2297686690,8020,8020,8020,7970,2105
20240904,141300,2280875810,8020,7970,8020,7960,1811
20240904,141200,2266416850,7970,7990,8030,7970,1625
20240904,141100,2253440290,8030,8030,8030,7980,655
20240904,141000,2248187050,8030,8030,8030,8030,1
20240904,140900,2248179020,8040,8040,8040,8030,320
20240904,140800,2245606230,8030,8040,8040,7980,2514
20240904,140700,2225480020,8040,8040,8060,7990,1445
20240904,140600,2213899300,8090,8140,8140,8040,1668
20240904,140500,2200421630,8150,8110,8150,8070,11489
20240904,140400,2107092960,8110,8090,8120,8060,2481
20240904,140300,2086995120,8040,8040,8100,8000,3279
20240904,140200,2060615600,8040,8000,8040,7990,300
20240904,140100,2058216230,8000,8020,8040,8000,1956
20240904,140000,2042566320,8040,8140,8140,8000,3834
20240904,135900,2011663410,8150,8130,8170,8100,10682
20240904,135800,1924694670,8120,8050,8120,8050,3815
20240904,135700,1893833990,8040,8070,8070,8020,1352
20240904,135600,1882980900,8070,8020,8070,7940,553
20240904,135500,1878563480,8020,8090,8110,8010,6149
20240904,135400,1828958710,8090,8100,8100,8050,3569
20240904,135300,1800176950,8100,8020,8110,8010,4849
20240904,135200,1761055740,8020,7950,8020,7940,6915
20240904,135100,1705830610,7950,7950,7960,7920,356
20240904,135000,1703006420,7950,7950,7950,7950,0
20240904,134900,1703006420,7950,7950,7950,7950,150
20240904,134800,1701813920,7950,7950,7950,7950,200
20240904,134700,1700223920,7950,7940,7950,7940,111
20240904,134600,1699342560,7940,7940,7940,7940,351
20240904,134500,1696555620,7940,7930,7940,7910,225
20240904,134400,1694771800,7930,7930,7930,7910,494
20240904,134300,1690864170,7940,7920,7940,7910,1080
20240904,134200,1682320810,7940,7940,7940,7940,570
20240904,134100,1677795010,7950,7940,7960,7940,1298
20240904,134000,1667475850,7900,7900,7960,7900,1417
20240904,133900,1656267700,7880,7820,7880,7820,1886
20240904,133800,1641448840,7820,7820,7820,7820,10
20240904,133700,1641370640,7820,7790,7820,7770,512
20240904,133600,1637385150,7820,7820,7820,7820,27
20240904,133500,1637174010,7790,7800,7800,7790,246
20240904,133400,1635256210,7810,7820,7820,7810,17
20240904,133300,1635123340,7820,7840,7840,7820,187
20240904,133200,1633660780,7820,7820,7840,7820,353
20240904,133100,1630900300,7820,7790,7820,7790,19
20240904,133000,1630752120,7790,7820,7820,7790,907
20240904,132900,1623668440,7820,7820,7840,7770,74
20240904,132800,1623089270,7780,7830,7830,7780,1478
20240904,132700,1611580660,7810,7830,7840,7810,442
20240904,132600,1608123300,7860,7840,7880,7830,203
20240904,132500,1606532050,7900,7820,7920,7790,658
20240904,132400,1601350640,7820,7870,7870,7820,246
20240904,132300,1599426570,7880,7880,7880,7790,3865
20240904,132200,1569173860,7880,7930,7930,7870,3273
20240904,132100,1543347600,7930,7920,7990,7920,3568
20240904,132000,1515022350,7920,8010,8020,7920,1968
20240904,131900,1499294470,8030,8030,8030,7960,1841
20240904,131800,1484554720,8040,8020,8100,7970,2398
20240904,131700,1465212660,7990,8090,8090,7990,4130
20240904,131600,1432048120,8040,8030,8130,7990,6537
20240904,131500,1379294630,8020,8040,8050,7980,4637
20240904,131400,1342143840,8000,7820,8000,7820,11655
20240904,131300,1250039070,7820,7770,7820,7770,3812
20240904,131200,1220335980,7780,7750,7780,7750,1789
20240904,131100,1206452010,7760,7760,7760,7760,1
20240904,131000,1206444250,7740,7740,7740,7740,2
20240904,130900,1206428770,7730,7730,7730,7730,0
20240904,130800,1206428770,7730,7730,7730,7730,800
20240904,130700,1200244770,7730,7740,7740,7730,172
20240904,130600,1198915090,7730,7730,7730,7730,0
20240904,130500,1198915090,7730,7730,7730,7730,0
20240904,130400,1198915090,7730,7760,7760,7730,520
20240904,130300,1194889370,7770,7770,7770,7770,0
20240904,130200,1194889370,7770,7760,7770,7760,330
20240904,130100,1192327340,7750,7740,7750,7740,5
20240904,130000,1192288610,7740,7740,7740,7740,0
20240904,125900,1192288610,7740,7740,7740,7740,284
20240904,125800,1190090450,7740,7740,7740,7740,2
20240904,125700,1190074970,7740,7740,7740,7740,30
20240904,125600,1189842770,7740,7740,7740,7740,180
20240904,125500,1188449570,7750,7750,7750,7750,11
20240904,125400,1188364320,7770,7730,7770,7730,61
20240904,125300,1187892750,7730,7730,7730,7730,800
20240904,125200,1181708750,7770,7740,7770,7720,2219
20240904,125100,1164566900,7740,7750,7750,7740,1005
20240904,125000,1156788140,7750,7750,7750,7750,1193
20240904,124900,1147542390,7750,7780,7780,7750,2703
20240904,124800,1126594070,7760,7760,7760,7760,2
20240904,124700,1126578550,7760,7760,7760,7760,259
20240904,124600,1124568710,7760,7760,7760,7760,765
20240904,124500,1118632310,7760,7760,7760,7760,155
20240904,124400,1117429510,7750,7750,7750,7750,42
20240904,124300,1117104010,7760,7760,7760,7760,61
20240904,124200,1116630650,7750,7760,7760,7750,700
20240904,124100,1111203650,7760,7770,7780,7760,1582
20240904,124000,1098925980,7780,7780,7780,7780,0
20240904,123900,1098925980,7780,7770,7780,7770,101
20240904,123800,1098141200,7760,7760,7780,7760,630
20240904,123700,1093249120,7760,7760,7770,7760,173
20240904,123600,1091906630,7770,7770,7770,7770,18
20240904,123500,1091766770,7770,7770,7770,7770,2
20240904,123400,1091751230,7770,7770,7770,7770,329
20240904,123300,1089194900,7780,7780,7780,7780,0
20240904,123200,1089194900,7780,7780,7780,7770,40
20240904,123100,1088883730,7780,7780,7780,7780,33
20240904,123000,1088626990,7780,7780,7780,7780,34
20240904,122900,1088362470,7770,7770,7770,7770,2
20240904,122800,1088346930,7780,7780,7780,7780,37
20240904,122700,1088059070,7780,7780,7780,7780,13
20240904,122600,1087957930,7780,7780,7780,7780,1
20240904,122500,1087950150,7780,7780,7780,7780,55
20240904,122400,1087522250,7800,7800,7800,7800,0
20240904,122300,1087522250,7800,7800,7800,7800,0
20240904,122200,1087522250,7800,7800,7800,7800,1
20240904,122100,1087514450,7800,7800,7800,7800,0
20240904,122000,1087514450,7800,7800,7800,7800,0
20240904,121900,1087514450,7800,7800,7800,7800,0
20240904,121800,1087514450,7800,7800,7800,7800,61
20240904,121700,1087038650,7760,7770,7770,7760,703
20240904,121600,1081577910,7800,7800,7800,7800,1
20240904,121500,1081570110,7790,7790,7790,7790,700
20240904,121400,1076117110,7790,7790,7790,7790,1
20240904,121300,1076109320,7770,7770,7770,7770,20
20240904,121200,1075953920,7770,7770,7770,7770,2
20240904,121100,1075938380,7770,7770,7770,7770,42
20240904,121000,1075612040,7770,7780,7780,7770,1480
20240904,120900,1064104140,7780,7790,7790,7780,585
20240904,120800,1059552790,7790,7800,7800,7790,446
20240904,120700,1056075690,7790,7790,7790,7790,297
20240904,120600,1053762060,7800,7800,7800,7800,64
20240904,120500,1053262860,7800,7800,7800,7800,5
20240904,120400,1053223860,7800,7800,7800,7800,1
20240904,120300,1053216060,7790,7790,7790,7790,3
20240904,120200,1053192690,7820,7800,7820,7800,101
20240904,120100,1052404870,7810,7810,7810,7810,120
20240904,120000,1051467670,7810,7810,7810,7810,0
20240904,115900,1051467670,7810,7810,7810,7810,128
20240904,115800,1050467990,7810,7810,7810,7810,379
20240904,115700,1047508000,7810,7810,7810,7810,3
20240904,115600,1047484570,7810,7800,7810,7800,109
20240904,115500,1046634180,7810,7810,7810,7810,0
20240904,115400,1046634180,7810,7810,7810,7810,2
20240904,115300,1046618560,7810,7810,7810,7810,252
20240904,115200,1044650440,7830,7830,7830,7830,0
20240904,115100,1044650440,7830,7830,7830,7830,5
20240904,115000,1044611290,7810,7830,7830,7810,6
20240904,114900,1044564330,7810,7810,7810,7810,0
20240904,114800,1044564330,7810,7810,7810,7810,3
20240904,114700,1044540900,7810,7810,7810,7810,29
20240904,114600,1044314410,7810,7810,7810,7810,1
20240904,114500,1044306600,7810,7810,7810,7800,6
20240904,114400,1044259760,7810,7840,7850,7810,557
20240904,114300,1039898870,7840,7820,7840,7820,93
20240904,114200,1039170900,7810,7810,7810,7810,4
20240904,114100,1039139660,7790,7820,7830,7790,4
20240904,114000,1039108400,7790,7790,7790,7790,500
20240904,113900,1035213400,7850,7850,7850,7850,0
20240904,113800,1035213400,7850,7850,7850,7850,37
20240904,113700,1034922950,7850,7850,7850,7850,1
20240904,113600,1034915100,7850,7850,7850,7850,50
20240904,113500,1034522600,7780,7850,7850,7780,2377
20240904,113400,1015967010,7840,7840,7840,7840,21
20240904,113300,1015802370,7840,7840,7840,7840,325
20240904,113200,1013254370,7840,7840,7840,7840,18
20240904,113100,1013113250,7850,7850,7850,7850,12
20240904,113000,1013019050,7850,7850,7850,7850,482
20240904,112900,1009235350,7850,7850,7850,7850,0
20240904,112800,1009235350,7850,7840,7850,7840,4
20240904,112700,1009203970,7840,7840,7840,7840,0
20240904,112600,1009203970,7840,7840,7840,7840,21
20240904,112500,1009039330,7840,7840,7840,7840,11
20240904,112400,1008953090,7840,7840,7840,7840,0
20240904,112300,1008953090,7840,7840,7840,7840,15
20240904,112200,1008835490,7840,7840,7840,7840,295
20240904,112100,1006522690,7840,7840,7840,7840,1031
20240904,112000,998439650,7850,7850,7850,7850,1250
20240904,111900,988627150,7840,7840,7840,7840,2
20240904,111800,988611470,7840,7840,7840,7840,0
20240904,111700,988611470,7840,7840,7840,7840,0
20240904,111600,988611470,7840,7840,7840,7840,2
20240904,111500,988595790,7840,7840,7840,7840,953
20240904,111400,981124270,7840,7840,7840,7840,1362
20240904,111300,970446190,7830,7830,7830,7830,4
20240904,111200,970414870,7830,7830,7830,7820,410
20240904,111100,967204830,7820,7820,7830,7820,236
20240904,111000,965359280,7820,7830,7830,7820,52
20240904,110900,964952140,7830,7830,7830,7830,0
20240904,110800,964952140,7830,7830,7830,7830,0
20240904,110700,964952140,7830,7830,7830,7830,3
20240904,110600,964928650,7830,7830,7830,7830,116
20240904,110500,964020370,7840,7840,7840,7840,0
20240904,110400,964020370,7840,7840,7840,7840,0
20240904,110300,964020370,7840,7840,7840,7840,50
20240904,110200,963628370,7840,7840,7840,7840,81
20240904,110100,962993330,7840,7850,7850,7840,1054
20240904,110000,954721270,7850,7850,7850,7850,60
20240904,105900,954250270,7860,7860,7860,7860,18
20240904,105800,954108790,7860,7860,7860,7860,10
20240904,105700,954030190,7870,7860,7870,7860,102
20240904,105600,953228450,7870,7860,7870,7860,283
20240904,105500,951003890,7870,7870,7870,7870,0
20240904,105400,951003890,7870,7870,7870,7870,31
20240904,105300,950759920,7870,7860,7870,7860,630
20240904,105200,945808020,7870,7870,7870,7870,274
20240904,105100,943651640,7870,7870,7870,7870,34
20240904,105000,943384060,7870,7870,7870,7870,1
20240904,104900,943376190,7860,7860,7860,7860,242
20240904,104800,941474070,7860,7860,7860,7860,0
20240904,104700,941474070,7860,7860,7860,7860,0
20240904,104600,941474070,7860,7850,7860,7850,150
20240904,104500,940295560,7860,7860,7860,7860,58
20240904,104400,939839680,7860,7860,7860,7860,31
20240904,104300,939596020,7860,7860,7860,7860,55
20240904,104200,939163720,7860,7860,7860,7860,24
20240904,104100,938975080,7860,7860,7860,7860,1
20240904,104000,938967220,7860,7860,7860,7860,105
20240904,103900,938141920,7860,7860,7860,7860,587
20240904,103800,933528100,7860,7850,7860,7850,200
20240904,103700,931957600,7840,7850,7850,7840,221
20240904,103600,930222760,7840,7820,7840,7820,640
20240904,103500,925211990,7820,7810,7820,7810,7402
20240904,103400,867370690,7800,7800,7800,7800,72
20240904,103300,866809090,7780,7780,7780,7780,50
20240904,103200,866420090,7800,7800,7800,7800,45
20240904,103100,866069090,7780,7800,7800,7780,31
20240904,103000,865827790,7800,7810,7810,7800,620
20240904,102900,860986790,7810,7810,7810,7810,256
20240904,102800,858987430,7810,7810,7810,7810,0
20240904,102700,858987430,7810,7750,7810,7750,3
20240904,102600,858964120,7750,7800,7800,7750,23010
20240904,102500,680426910,7800,7810,7810,7800,515
20240904,102400,676409860,7810,7810,7810,7800,55
20240904,102300,675980800,7800,7800,7800,7800,985
20240904,102200,668297800,7790,7780,7790,7780,42
20240904,102100,667970720,7790,7790,7790,7790,160
20240904,102000,666724320,7790,7790,7800,7780,1949
20240904,101900,651551610,7800,7810,7810,7800,1529
20240904,101800,639624420,7810,7810,7820,7810,78
20240904,101700,639015170,7810,7810,7810,7810,23
20240904,101600,638835540,7810,7820,7840,7800,9059
20240904,101500,568072860,7840,7830,7840,7830,205
20240904,101400,566467700,7820,7820,7820,7820,149
20240904,101300,565302520,7820,7820,7820,7820,51
20240904,101200,564903700,7820,7830,7830,7820,80
20240904,101100,564277600,7830,7830,7830,7820,57
20240904,101000,563831320,7830,7830,7830,7830,154
20240904,100900,562625500,7830,7820,7830,7820,244
20240904,100800,560717410,7830,7800,7830,7790,1588
20240904,100700,548300780,7790,7800,7800,7790,350
20240904,100600,545572280,7790,7800,7800,7790,548
20240904,100500,541301210,7790,7820,7820,7790,2047
20240904,100400,525344580,7800,7820,7820,7800,2
20240904,100300,525328960,7820,7810,7820,7800,73
20240904,100200,524758900,7810,7820,7820,7810,27
20240904,100100,524547930,7820,7820,7820,7800,62
20240904,100000,524064090,7800,7800,7800,7800,200
20240904,095900,522504090,7800,7810,7810,7800,1000
20240904,095800,514701750,7830,7810,7830,7810,18
20240904,095700,514561150,7810,7820,7820,7810,406
20240904,095600,511387740,7810,7820,7830,7810,845
20240904,095500,504783880,7820,7830,7830,7810,501
20240904,095400,500869550,7810,7830,7830,7810,1090
20240904,095300,492352350,7820,7830,7830,7820,12
20240904,095200,492258410,7830,7820,7830,7820,3
20240904,095100,492234940,7790,7790,7830,7790,152
20240904,095000,491050820,7790,7800,7820,7790,1444
20240904,094900,479788830,7800,7820,7820,7800,1690
20240904,094800,466592310,7820,7830,7830,7820,129
20240904,094700,465583240,7830,7820,7830,7820,201
20240904,094600,464010410,7820,7820,7820,7820,746
20240904,094500,458176690,7820,7820,7820,7820,1
20240904,094400,458168870,7820,7790,7820,7790,1828
20240904,094300,443913200,7790,7790,7790,7780,151
20240904,094200,442737410,7800,7790,7800,7790,201
20240904,094100,441170420,7790,7790,7790,7790,4
20240904,094000,441139260,7790,7800,7800,7780,502
20240904,093900,437230650,7800,7800,7800,7800,88
20240904,093800,436544250,7800,7800,7800,7790,93
20240904,093700,435818860,7800,7810,7810,7800,63
20240904,093600,435327450,7810,7810,7810,7780,512
20240904,093500,431342510,7810,7790,7810,7790,1226
20240904,093400,421782020,7790,7770,7790,7770,389
20240904,093300,418755690,7780,7780,7780,7780,3
20240904,093200,418732350,7780,7750,7780,7750,235
20240904,093100,416909210,7750,7750,7750,7750,1450
20240904,093000,405671710,7750,7750,7750,7750,707
20240904,092900,400192460,7750,7750,7750,7750,440
20240904,092800,396782460,7750,7780,7780,7750,198
20240904,092700,395247350,7770,7750,7780,7750,208
20240904,092600,393632550,7780,7780,7780,7780,415
20240904,092500,390403850,7760,7780,7780,7760,3108
20240904,092400,366266510,7780,7780,7790,7770,265
20240904,092300,364203110,7770,7790,7790,7770,103
20240904,092200,363402560,7790,7770,7790,7770,6
20240904,092100,363355900,7760,7790,7790,7760,333
20240904,092000,360767230,7760,7760,7800,7750,2071
20240904,091900,344709740,7760,7770,7770,7760,1731
20240904,091800,331270380,7760,7790,7790,7760,1902
20240904,091700,316489250,7790,7810,7810,7790,483
20240904,091600,312721100,7810,7810,7820,7810,63
20240904,091500,312229060,7810,7790,7810,7770,1101
20240904,091400,303642500,7770,7790,7790,7770,3020
20240904,091300,280151130,7800,7790,7800,7780,564
20240904,091200,275758360,7790,7810,7810,7790,2572
20240904,091100,255703630,7810,7800,7810,7790,1066
20240904,091000,247386750,7810,7800,7810,7800,1656
20240904,090900,234469900,7790,7790,7790,7790,837
20240904,090800,227949670,7790,7800,7800,7790,881
20240904,090700,221078870,7800,7810,7810,7780,3079
20240904,090600,197064820,7810,7770,7820,7770,439
20240904,090500,193638710,7770,7810,7820,7760,3047
20240904,090400,169913650,7810,7780,7810,7770,1731
20240904,090300,156415760,7780,7730,7790,7730,1707
20240904,090200,143173450,7720,7700,7770,7700,698
20240904,090100,137788790,7700,7690,7800,7660,3267
20240904,090000,112648900,7680,7810,7810,7670,14489
Reference in New Issue Copy Permalink