ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/086710/min/candle-20240902.csv

657 lines
34 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
20240902,195400,2043779610,11120,11120,11120,11120,3589
20240902,195300,2043779610,11120,11120,11120,11120,0
20240902,195200,2043779610,11120,11120,11120,11120,0
20240902,195100,2043779610,11120,11120,11120,11120,0
20240902,195000,2043779610,11120,11120,11120,11120,0
20240902,194900,2043779610,11120,11120,11120,11120,0
20240902,194800,2043779610,11120,11120,11120,11120,0
20240902,194700,2043779610,11120,11120,11120,11120,0
20240902,194600,2043779610,11120,11120,11120,11120,0
20240902,194500,2043779610,11120,11120,11120,11120,0
20240902,194400,2043779610,11120,11120,11120,11120,0
20240902,194300,2043779610,11120,11120,11120,11120,0
20240902,194200,2043779610,11120,11120,11120,11120,0
20240902,194100,2043779610,11120,11120,11120,11120,0
20240902,194000,2043779610,11120,11120,11120,11120,0
20240902,193900,2043779610,11120,11120,11120,11120,0
20240902,193800,2043779610,11120,11120,11120,11120,0
20240902,193700,2043779610,11120,11120,11120,11120,0
20240902,193600,2043779610,11120,11120,11120,11120,0
20240902,193500,2043779610,11120,11120,11120,11120,0
20240902,193400,2043779610,11120,11120,11120,11120,0
20240902,193300,2043779610,11120,11120,11120,11120,0
20240902,193200,2043779610,11120,11120,11120,11120,0
20240902,193100,2043779610,11120,11120,11120,11120,0
20240902,193000,2043779610,11120,11120,11120,11120,0
20240902,192900,2043779610,11120,11120,11120,11120,0
20240902,192800,2043779610,11120,11120,11120,11120,0
20240902,192700,2043779610,11120,11120,11120,11120,0
20240902,192600,2043779610,11120,11120,11120,11120,0
20240902,192500,2043779610,11120,11120,11120,11120,0
20240902,192400,2043779610,11120,11120,11120,11120,3589
20240902,192300,2043779610,11120,11120,11120,11120,0
20240902,192200,2043779610,11120,11120,11120,11120,0
20240902,192100,2043779610,11120,11120,11120,11120,0
20240902,192000,2043779610,11120,11120,11120,11120,0
20240902,191900,2043779610,11120,11120,11120,11120,0
20240902,191800,2043779610,11120,11120,11120,11120,0
20240902,191700,2043779610,11120,11120,11120,11120,0
20240902,191600,2043779610,11120,11120,11120,11120,0
20240902,191500,2043779610,11120,11120,11120,11120,0
20240902,191400,2043779610,11120,11120,11120,11120,0
20240902,191300,2043779610,11120,11120,11120,11120,0
20240902,191200,2043779610,11120,11120,11120,11120,0
20240902,191100,2043779610,11120,11120,11120,11120,0
20240902,191000,2043779610,11120,11120,11120,11120,0
20240902,190900,2043779610,11120,11120,11120,11120,0
20240902,190800,2043779610,11120,11120,11120,11120,0
20240902,190700,2043779610,11120,11120,11120,11120,0
20240902,190600,2043779610,11120,11120,11120,11120,0
20240902,190500,2043779610,11120,11120,11120,11120,0
20240902,190400,2043779610,11120,11120,11120,11120,0
20240902,190300,2043779610,11120,11120,11120,11120,0
20240902,190200,2043779610,11120,11120,11120,11120,0
20240902,190100,2043779610,11120,11120,11120,11120,0
20240902,190000,2043779610,11120,11120,11120,11120,0
20240902,185900,2043779610,11120,11120,11120,11120,0
20240902,185800,2043779610,11120,11120,11120,11120,0
20240902,185700,2043779610,11120,11120,11120,11120,0
20240902,185600,2043779610,11120,11120,11120,11120,0
20240902,185500,2043779610,11120,11120,11120,11120,0
20240902,185400,2043779610,11120,11120,11120,11120,3589
20240902,185300,2043779610,11120,11120,11120,11120,0
20240902,185200,2043779610,11120,11120,11120,11120,0
20240902,185100,2043779610,11120,11120,11120,11120,0
20240902,185000,2043779610,11120,11120,11120,11120,0
20240902,184900,2043779610,11120,11120,11120,11120,0
20240902,184800,2043779610,11120,11120,11120,11120,0
20240902,184700,2043779610,11120,11120,11120,11120,0
20240902,184600,2043779610,11120,11120,11120,11120,0
20240902,184500,2043779610,11120,11120,11120,11120,0
20240902,184400,2043779610,11120,11120,11120,11120,0
20240902,184300,2043779610,11120,11120,11120,11120,0
20240902,184200,2043779610,11120,11120,11120,11120,0
20240902,184100,2043779610,11120,11120,11120,11120,0
20240902,184000,2043779610,11120,11120,11120,11120,0
20240902,183900,2043779610,11120,11120,11120,11120,0
20240902,183800,2043779610,11120,11120,11120,11120,0
20240902,183700,2043779610,11120,11120,11120,11120,0
20240902,183600,2043779610,11120,11120,11120,11120,0
20240902,183500,2043779610,11120,11120,11120,11120,0
20240902,183400,2043779610,11120,11120,11120,11120,0
20240902,183300,2043779610,11120,11120,11120,11120,0
20240902,183200,2043779610,11120,11120,11120,11120,0
20240902,183100,2043779610,11120,11120,11120,11120,0
20240902,183000,2043779610,11120,11120,11120,11120,0
20240902,182900,2043779610,11120,11120,11120,11120,0
20240902,182800,2043779610,11120,11120,11120,11120,0
20240902,182700,2043779610,11120,11120,11120,11120,0
20240902,182600,2043779610,11120,11120,11120,11120,0
20240902,182500,2043779610,11120,11120,11120,11120,0
20240902,182400,2043779610,11120,11120,11120,11120,3589
20240902,182300,2043779610,11120,11120,11120,11120,0
20240902,182200,2043779610,11120,11120,11120,11120,0
20240902,182100,2043779610,11120,11120,11120,11120,0
20240902,182000,2043779610,11120,11120,11120,11120,0
20240902,181900,2043779610,11120,11120,11120,11120,0
20240902,181800,2043779610,11120,11120,11120,11120,0
20240902,181700,2043779610,11120,11120,11120,11120,0
20240902,181600,2043779610,11120,11120,11120,11120,0
20240902,181500,2043779610,11120,11120,11120,11120,0
20240902,181400,2043779610,11120,11120,11120,11120,0
20240902,181300,2043779610,11120,11120,11120,11120,0
20240902,181200,2043779610,11120,11120,11120,11120,0
20240902,181100,2043779610,11120,11120,11120,11120,0
20240902,181000,2043779610,11120,11120,11120,11120,0
20240902,180900,2043779610,11120,11120,11120,11120,0
20240902,180800,2043779610,11120,11120,11120,11120,0
20240902,180700,2043779610,11120,11120,11120,11120,0
20240902,180600,2043779610,11120,11120,11120,11120,0
20240902,180500,2043779610,11120,11120,11120,11120,0
20240902,180400,2043779610,11120,11120,11120,11120,0
20240902,180300,2043779610,11120,11120,11120,11120,0
20240902,180200,2043779610,11120,11120,11120,11120,0
20240902,180100,2043779610,11120,11120,11120,11120,0
20240902,180000,2043779610,11120,11120,11120,11120,0
20240902,175900,2043779610,11120,11120,11120,11120,0
20240902,175800,2043779610,11120,11120,11120,11120,0
20240902,175700,2043779610,11120,11120,11120,11120,0
20240902,175600,2043779610,11120,11120,11120,11120,0
20240902,175500,2043779610,11120,11120,11120,11120,0
20240902,175400,2043779610,11120,11120,11120,11120,3589
20240902,175300,2043779610,11120,11120,11120,11120,0
20240902,175200,2043779610,11120,11120,11120,11120,0
20240902,175100,2043779610,11120,11120,11120,11120,0
20240902,175000,2043779610,11120,11120,11120,11120,0
20240902,174900,2043779610,11120,11120,11120,11120,0
20240902,174800,2043779610,11120,11120,11120,11120,0
20240902,174700,2043779610,11120,11120,11120,11120,0
20240902,174600,2043779610,11120,11120,11120,11120,0
20240902,174500,2043779610,11120,11120,11120,11120,0
20240902,174400,2043779610,11120,11120,11120,11120,0
20240902,174300,2043779610,11120,11120,11120,11120,0
20240902,174200,2043779610,11120,11120,11120,11120,0
20240902,174100,2043779610,11120,11120,11120,11120,0
20240902,174000,2043779610,11120,11120,11120,11120,0
20240902,173900,2043779610,11120,11120,11120,11120,0
20240902,173800,2043779610,11120,11120,11120,11120,0
20240902,173700,2043779610,11120,11120,11120,11120,0
20240902,173600,2043779610,11120,11120,11120,11120,0
20240902,173500,2043779610,11120,11120,11120,11120,0
20240902,173400,2043779610,11120,11120,11120,11120,0
20240902,173300,2043779610,11120,11120,11120,11120,0
20240902,173200,2043779610,11120,11120,11120,11120,0
20240902,173100,2043779610,11120,11120,11120,11120,0
20240902,173000,2043779610,11120,11120,11120,11120,0
20240902,172900,2043779610,11120,11120,11120,11120,0
20240902,172800,2043779610,11120,11120,11120,11120,0
20240902,172700,2043779610,11120,11120,11120,11120,0
20240902,172600,2043779610,11120,11120,11120,11120,0
20240902,172500,2043779610,11120,11120,11120,11120,0
20240902,172400,2043779610,11120,11120,11120,11120,3589
20240902,172300,2043779610,11120,11120,11120,11120,0
20240902,172200,2043779610,11120,11120,11120,11120,0
20240902,172100,2043779610,11120,11120,11120,11120,0
20240902,172000,2043779610,11120,11120,11120,11120,0
20240902,171900,2043779610,11120,11120,11120,11120,0
20240902,171800,2043779610,11120,11120,11120,11120,0
20240902,171700,2043779610,11120,11120,11120,11120,0
20240902,171600,2043779610,11120,11120,11120,11120,0
20240902,171500,2043779610,11120,11120,11120,11120,0
20240902,171400,2043779610,11120,11120,11120,11120,0
20240902,171300,2043779610,11120,11120,11120,11120,0
20240902,171200,2043779610,11120,11120,11120,11120,0
20240902,171100,2043779610,11120,11120,11120,11120,0
20240902,171000,2043779610,11120,11120,11120,11120,0
20240902,170900,2043779610,11120,11120,11120,11120,0
20240902,170800,2043779610,11120,11120,11120,11120,0
20240902,170700,2043779610,11120,11120,11120,11120,0
20240902,170600,2043779610,11120,11120,11120,11120,0
20240902,170500,2043779610,11120,11120,11120,11120,0
20240902,170400,2043779610,11120,11120,11120,11120,0
20240902,170300,2043779610,11120,11120,11120,11120,0
20240902,170200,2043779610,11120,11120,11120,11120,0
20240902,170100,2043779610,11120,11120,11120,11120,0
20240902,170000,2043779610,11120,11120,11120,11120,0
20240902,165900,2043779610,11120,11120,11120,11120,0
20240902,165800,2043779610,11120,11120,11120,11120,0
20240902,165700,2043779610,11120,11120,11120,11120,0
20240902,165600,2043779610,11120,11120,11120,11120,0
20240902,165500,2043779610,11120,11120,11120,11120,0
20240902,165400,2043779610,11120,11120,11120,11120,3589
20240902,165300,2043779610,11120,11120,11120,11120,0
20240902,165200,2043779610,11120,11120,11120,11120,0
20240902,165100,2043779610,11120,11120,11120,11120,0
20240902,165000,2043779610,11120,11120,11120,11120,0
20240902,164900,2043779610,11120,11120,11120,11120,0
20240902,164800,2043779610,11120,11120,11120,11120,0
20240902,164700,2043779610,11120,11120,11120,11120,0
20240902,164600,2043779610,11120,11120,11120,11120,0
20240902,164500,2043779610,11120,11120,11120,11120,0
20240902,164400,2043779610,11120,11120,11120,11120,0
20240902,164300,2043779610,11120,11120,11120,11120,0
20240902,164200,2043779610,11120,11120,11120,11120,0
20240902,164100,2043779610,11120,11120,11120,11120,0
20240902,164000,2043779610,11120,11120,11120,11120,0
20240902,163900,2043779610,11120,11120,11120,11120,0
20240902,163800,2043779610,11120,11120,11120,11120,0
20240902,163700,2043779610,11120,11120,11120,11120,0
20240902,163600,2043779610,11120,11120,11120,11120,0
20240902,163500,2043779610,11120,11120,11120,11120,0
20240902,163400,2043779610,11120,11120,11120,11120,0
20240902,163300,2043779610,11120,11120,11120,11120,0
20240902,163200,2043779610,11120,11120,11120,11120,0
20240902,163100,2043779610,11120,11120,11120,11120,0
20240902,163000,2043779610,11120,11120,11120,11120,0
20240902,162900,2043779610,11120,11120,11120,11120,0
20240902,162800,2043779610,11120,11120,11120,11120,0
20240902,162700,2043779610,11120,11120,11120,11120,0
20240902,162600,2043779610,11120,11120,11120,11120,0
20240902,162500,2043779610,11120,11120,11120,11120,0
20240902,162400,2043779610,11120,11120,11120,11120,3589
20240902,162300,2043779610,11120,11120,11120,11120,0
20240902,162200,2043779610,11120,11120,11120,11120,0
20240902,162100,2043779610,11120,11120,11120,11120,0
20240902,162000,2043779610,11120,11120,11120,11120,0
20240902,161900,2043779610,11120,11120,11120,11120,0
20240902,161800,2043779610,11120,11120,11120,11120,0
20240902,161700,2043779610,11120,11120,11120,11120,0
20240902,161600,2043779610,11120,11120,11120,11120,0
20240902,161500,2043779610,11120,11120,11120,11120,0
20240902,161400,2043779610,11120,11120,11120,11120,0
20240902,161300,2043779610,11120,11120,11120,11120,0
20240902,161200,2043779610,11120,11120,11120,11120,0
20240902,161100,2043779610,11120,11120,11120,11120,0
20240902,161000,2043779610,11120,11120,11120,11120,0
20240902,160900,2043779610,11120,11120,11120,11120,0
20240902,160800,2043779610,11120,11120,11120,11120,0
20240902,160700,2043779610,11120,11120,11120,11120,0
20240902,160600,2043779610,11120,11120,11120,11120,0
20240902,160500,2043779610,11120,11120,11120,11120,0
20240902,160400,2043779610,11120,11120,11120,11120,0
20240902,160300,2043779610,11120,11120,11120,11120,0
20240902,160200,2043779610,11120,11120,11120,11120,0
20240902,160100,2043779610,11120,11120,11120,11120,0
20240902,160000,2043779610,11120,11120,11120,11120,0
20240902,155900,2043779610,11120,11120,11120,11120,0
20240902,155800,2043779610,11120,11120,11120,11120,0
20240902,155700,2043779610,11120,11120,11120,11120,0
20240902,155600,2043779610,11120,11120,11120,11120,0
20240902,155500,2043779610,11120,11120,11120,11120,0
20240902,155400,2043779610,11120,11120,11120,11120,3589
20240902,155300,2043779610,11120,11120,11120,11120,0
20240902,155200,2043779610,11120,11120,11120,11120,0
20240902,155100,2043779610,11120,11120,11120,11120,0
20240902,155000,2043779610,11120,11120,11120,11120,0
20240902,154900,2043779610,11120,11120,11120,11120,0
20240902,154800,2043779610,11120,11120,11120,11120,0
20240902,154700,2043779610,11120,11120,11120,11120,0
20240902,154600,2043779610,11120,11120,11120,11120,0
20240902,154500,2043779610,11120,11120,11120,11120,0
20240902,154400,2043779610,11120,11120,11120,11120,0
20240902,154300,2043779610,11120,11120,11120,11120,0
20240902,154200,2043779610,11120,11120,11120,11120,0
20240902,154100,2043779610,11120,11120,11120,11120,0
20240902,154000,2043779610,11120,11120,11120,11120,0
20240902,153900,2043779610,11120,11120,11120,11120,0
20240902,153800,2043779610,11120,11120,11120,11120,0
20240902,153700,2043779610,11120,11120,11120,11120,0
20240902,153600,2043779610,11120,11120,11120,11120,0
20240902,153500,2043779610,11120,11120,11120,11120,0
20240902,153400,2043779610,11120,11120,11120,11120,0
20240902,153300,2043779610,11120,11120,11120,11120,0
20240902,153200,2043779610,11120,11120,11120,11120,0
20240902,153100,2043779610,11120,11120,11120,11120,0
20240902,153000,2043779610,11120,11120,11120,11120,3589
20240902,152900,2003869930,11070,11070,11070,11070,0
20240902,152800,2003869930,11070,11070,11070,11070,0
20240902,152700,2003869930,11070,11070,11070,11070,0
20240902,152600,2003869930,11070,11070,11070,11070,0
20240902,152500,2003869930,11070,11070,11070,11070,0
20240902,152400,2003869930,11070,11070,11070,11070,0
20240902,152300,2003869930,11070,11070,11070,11070,0
20240902,152200,2003869930,11070,11070,11070,11070,0
20240902,152100,2003869930,11070,11070,11070,11070,0
20240902,152000,2003869930,11070,11070,11070,11070,0
20240902,151900,2003869930,11070,11040,11070,11040,113
20240902,151800,2002620940,11040,11050,11050,11040,367
20240902,151700,1998567680,11050,11050,11050,11050,349
20240902,151600,1994711230,11050,11040,11050,11040,332
20240902,151500,1991044440,11040,11050,11050,11040,270
20240902,151400,1988061160,11050,11060,11060,11050,76
20240902,151300,1987221070,11100,11100,11100,11100,599
20240902,151200,1980572170,11040,11100,11100,11040,289
20240902,151100,1977372370,11100,11060,11110,11060,1150
20240902,151000,1964624590,11070,11020,11070,11020,723
20240902,150900,1956634500,11030,11050,11050,11030,136
20240902,150800,1955133960,11070,11060,11070,11060,17
20240902,150700,1954945810,11040,11040,11040,11020,373
20240902,150600,1950832000,11050,11060,11060,11050,124
20240902,150500,1949461590,11060,11090,11090,11060,518
20240902,150400,1943723820,11100,11120,11120,11090,1320
20240902,150300,1929054970,11120,11070,11130,11070,600
20240902,150200,1922388270,11080,11140,11150,11080,1335
20240902,150100,1907557120,11110,11080,11150,11080,2295
20240902,150000,1881996270,11120,11090,11120,11060,1226
20240902,145900,1868376340,11100,11070,11100,11070,186
20240902,145800,1866314940,11010,11090,11090,11010,1267
20240902,145700,1852282550,11090,11030,11090,11030,1128
20240902,145600,1839793670,11050,11020,11110,11020,4967
20240902,145500,1784856350,11000,10930,11020,10930,3795
20240902,145400,1743179560,10920,10900,10920,10900,548
20240902,145300,1737195820,10910,10910,10910,10910,10
20240902,145200,1737086720,10900,10890,10900,10880,252
20240902,145100,1734341590,10890,10890,10890,10890,155
20240902,145000,1732653640,10900,10880,10900,10880,1073
20240902,144900,1720970180,10890,10890,10890,10880,134
20240902,144800,1719512220,10880,10880,10880,10880,37
20240902,144700,1719109660,10890,10900,10900,10890,96
20240902,144600,1718064090,10900,10900,10910,10900,258
20240902,144500,1715251850,10900,10910,10910,10900,162
20240902,144400,1713484660,10910,10910,10910,10910,370
20240902,144300,1709447960,10910,10910,10910,10910,55
20240902,144200,1708847910,10910,10910,10910,10910,10
20240902,144100,1708738810,10930,10930,10930,10930,242
20240902,144000,1706093750,10930,10930,10930,10930,1
20240902,143900,1706082820,10940,10940,10940,10940,1
20240902,143800,1706071880,10930,10930,10930,10930,58
20240902,143700,1705437940,10930,10950,10950,10930,38
20240902,143600,1705022110,10960,10950,10960,10950,169
20240902,143500,1703171360,10950,10930,10950,10930,421
20240902,143400,1698563160,10930,10910,10930,10910,30
20240902,143300,1698235350,10900,10900,10900,10900,49
20240902,143200,1697701250,10900,10900,10900,10900,0
20240902,143100,1697701250,10900,10890,10900,10890,11
20240902,143000,1697581450,10890,10890,10890,10890,83
20240902,142900,1696677580,10880,10880,10880,10880,221
20240902,142800,1694273100,10880,10880,10880,10880,0
20240902,142700,1694273100,10880,10880,10880,10880,67
20240902,142600,1693544140,10880,10880,10890,10880,105
20240902,142500,1692401730,10890,10890,10890,10890,68
20240902,142400,1691661210,10890,10890,10890,10890,71
20240902,142300,1690888020,10890,10860,10890,10860,21
20240902,142200,1690659930,10850,10870,10870,10850,11
20240902,142100,1690540560,10900,10910,10910,10900,304
20240902,142000,1687225660,10920,10930,10940,10910,551
20240902,141900,1681204320,10940,10920,10940,10920,253
20240902,141800,1678438740,10920,10850,10920,10850,1575
20240902,141700,1661278140,10850,10830,10850,10830,425
20240902,141600,1656669950,10830,10830,10830,10830,10
20240902,141500,1656561650,10790,10790,10790,10790,62
20240902,141400,1655892670,10850,10850,10850,10850,25
20240902,141300,1655621420,10800,10800,10800,10800,1073
20240902,141200,1644033020,10800,10800,10800,10800,0
20240902,141100,1644033020,10800,10840,10840,10800,8
20240902,141000,1643946340,10840,10850,10850,10840,879
20240902,140900,1634417330,10840,10840,10840,10840,0
20240902,140800,1634417330,10840,10850,10850,10840,290
20240902,140700,1631273680,10850,10850,10850,10850,0
20240902,140600,1631273680,10850,10850,10850,10850,34
20240902,140500,1630904780,10850,10850,10850,10850,69
20240902,140400,1630156130,10860,10860,10860,10860,54
20240902,140300,1629569690,10850,10840,10850,10840,175
20240902,140200,1627671690,10850,10830,10850,10830,5
20240902,140100,1627617520,10850,10850,10850,10830,1183
20240902,140000,1614793380,10860,10860,10860,10860,345
20240902,135900,1611046680,10860,10850,10860,10840,34
20240902,135800,1610677690,10850,10830,10850,10830,33
20240902,135700,1610319970,10830,10810,10830,10810,717
20240902,135600,1602556180,10810,10810,10810,10810,2
20240902,135500,1602534560,10800,10810,10810,10800,350
20240902,135400,1598751160,10800,10800,10810,10800,53
20240902,135300,1598178660,10790,10800,10800,10790,76
20240902,135200,1597358400,10800,10800,10810,10800,46
20240902,135100,1596861390,10800,10800,10800,10800,40
20240902,135000,1596429390,10800,10800,10800,10800,59
20240902,134900,1595792190,10800,10800,10800,10800,126
20240902,134800,1594431390,10810,10810,10810,10810,39
20240902,134700,1594009800,10810,10810,10810,10810,2
20240902,134600,1593988180,10830,10830,10830,10830,27
20240902,134500,1593695770,10830,10830,10830,10830,0
20240902,134400,1593695770,10830,10830,10830,10830,21
20240902,134300,1593468340,10810,10810,10810,10810,0
20240902,134200,1593468340,10810,10810,10810,10810,477
20240902,134100,1588311970,10820,10830,10870,10820,600
20240902,134000,1581814190,10830,10830,10830,10830,0
20240902,133900,1581814190,10830,10830,10830,10830,0
20240902,133800,1581814190,10830,10830,10830,10830,0
20240902,133700,1581814190,10830,10830,10830,10830,1
20240902,133600,1581803360,10860,10850,10860,10850,630
20240902,133500,1574964660,10860,10830,10860,10830,99
20240902,133400,1573891300,10830,10830,10830,10830,0
20240902,133300,1573891300,10830,10830,10830,10830,1
20240902,133200,1573880470,10810,10810,10810,10810,0
20240902,133100,1573880470,10810,10830,10830,10810,102
20240902,133000,1572777810,10810,10810,10810,10810,5
20240902,132900,1572723760,10830,10820,10830,10820,402
20240902,132800,1568374110,10850,10850,10850,10850,0
20240902,132700,1568374110,10850,10850,10850,10850,0
20240902,132600,1568374110,10850,10820,10850,10820,600
20240902,132500,1561874890,10810,10810,10810,10810,30
20240902,132400,1561550590,10800,10800,10800,10800,1
20240902,132300,1561539790,10800,10800,10800,10800,9
20240902,132200,1561442590,10810,10810,10810,10810,10
20240902,132100,1561334490,10800,10800,10800,10800,10
20240902,132000,1561226490,10800,10800,10800,10800,48
20240902,131900,1560708090,10800,10800,10800,10800,0
20240902,131800,1560708090,10800,10800,10800,10800,1
20240902,131700,1560697290,10780,10780,10780,10780,0
20240902,131600,1560697290,10780,10800,10800,10780,507
20240902,131500,1555230740,10830,10830,10830,10830,0
20240902,131400,1555230740,10830,10830,10830,10830,0
20240902,131300,1555230740,10830,10820,10830,10820,10
20240902,131200,1555122470,10830,10820,10830,10820,2
20240902,131100,1555100820,10820,10810,10820,10810,101
20240902,131000,1554008770,10810,10790,10810,10790,458
20240902,130900,1549064320,10790,10790,10790,10790,1
20240902,130800,1549053530,10770,10770,10770,10770,52
20240902,130700,1548493490,10790,10790,10790,10790,4
20240902,130600,1548450330,10770,10770,10770,10770,0
20240902,130500,1548450330,10770,10770,10770,10770,85
20240902,130400,1547534880,10780,10780,10780,10780,20
20240902,130300,1547319280,10760,10760,10760,10760,0
20240902,130200,1547319280,10760,10760,10760,10760,500
20240902,130100,1541939280,10780,10780,10780,10770,128
20240902,130000,1540560500,10780,10780,10780,10780,7
20240902,125900,1540485040,10780,10780,10780,10780,0
20240902,125800,1540485040,10780,10780,10780,10780,12
20240902,125700,1540355680,10760,10760,10760,10760,0
20240902,125600,1540355680,10760,10760,10760,10760,0
20240902,125500,1540355680,10760,10760,10760,10760,0
20240902,125400,1540355680,10760,10760,10760,10760,76
20240902,125300,1539537920,10750,10750,10750,10750,0
20240902,125200,1539537920,10750,10750,10750,10750,0
20240902,125100,1539537920,10750,10750,10750,10750,74
20240902,125000,1538742420,10750,10750,10750,10750,9
20240902,124900,1538645670,10740,10740,10740,10740,293
20240902,124800,1535498850,10750,10750,10750,10750,0
20240902,124700,1535498850,10750,10750,10750,10750,6
20240902,124600,1535434350,10750,10750,10750,10750,110
20240902,124500,1534251850,10760,10760,10760,10760,36
20240902,124400,1533864490,10760,10760,10760,10760,0
20240902,124300,1533864490,10760,10760,10760,10760,32
20240902,124200,1533520170,10770,10770,10770,10770,0
20240902,124100,1533520170,10770,10770,10770,10770,0
20240902,124000,1533520170,10770,10780,10780,10770,114
20240902,123900,1532292280,10760,10760,10760,10760,0
20240902,123800,1532292280,10760,10760,10760,10760,0
20240902,123700,1532292280,10760,10760,10760,10760,0
20240902,123600,1532292280,10760,10780,10780,10760,449
20240902,123500,1527454800,10770,10770,10770,10770,0
20240902,123400,1527454800,10770,10770,10770,10770,0
20240902,123300,1527454800,10770,10770,10770,10770,46
20240902,123200,1526959380,10780,10780,10780,10780,0
20240902,123100,1526959380,10780,10780,10780,10780,22
20240902,123000,1526722220,10780,10780,10780,10780,0
20240902,122900,1526722220,10780,10790,10790,10780,13
20240902,122800,1526581970,10780,10780,10780,10780,0
20240902,122700,1526581970,10780,10780,10780,10780,1
20240902,122600,1526571190,10790,10790,10790,10790,0
20240902,122500,1526571190,10790,10790,10790,10790,1
20240902,122400,1526560400,10790,10770,10800,10770,4
20240902,122300,1526517270,10780,10790,10790,10780,48
20240902,122200,1525999360,10790,10790,10790,10790,91
20240902,122100,1525017470,10780,10770,10780,10770,66
20240902,122000,1524306010,10750,10750,10750,10750,0
20240902,121900,1524306010,10750,10750,10750,10750,0
20240902,121800,1524306010,10750,10770,10770,10750,128
20240902,121700,1522929480,10760,10760,10760,10760,0
20240902,121600,1522929480,10760,10760,10760,10760,14
20240902,121500,1522778840,10760,10770,10770,10760,102
20240902,121400,1521681300,10780,10780,10780,10780,2
20240902,121300,1521659740,10730,10730,10730,10730,0
20240902,121200,1521659740,10730,10730,10730,10730,0
20240902,121100,1521659740,10730,10730,10730,10730,84
20240902,121000,1520758420,10720,10720,10720,10720,0
20240902,120900,1520758420,10720,10720,10720,10720,7
20240902,120800,1520683380,10720,10730,10730,10720,422
20240902,120700,1516156970,10730,10740,10740,10730,279
20240902,120600,1513163250,10740,10740,10740,10740,0
20240902,120500,1513163250,10740,10750,10750,10740,69
20240902,120400,1512422150,10750,10770,10770,10750,297
20240902,120300,1509226860,10770,10770,10770,10770,0
20240902,120200,1509226860,10770,10800,10800,10770,16
20240902,120100,1509054510,10770,10770,10770,10770,51
20240902,120000,1508505240,10800,10800,10800,10800,14
20240902,115900,1508354040,10790,10780,10790,10770,25
20240902,115800,1508084710,10800,10800,10800,10800,0
20240902,115700,1508084710,10800,10800,10800,10800,0
20240902,115600,1508084710,10800,10800,10800,10800,1
20240902,115500,1508073910,10800,10800,10800,10800,10
20240902,115400,1507965910,10800,10750,10800,10720,1133
20240902,115300,1495801400,10760,10800,10800,10760,990
20240902,115200,1485135080,10800,10810,10810,10800,56
20240902,115100,1484530220,10800,10800,10800,10800,1
20240902,115000,1484519420,10800,10790,10800,10790,45
20240902,114900,1484033820,10790,10790,10790,10790,72
20240902,114800,1483256940,10790,10780,10790,10780,25
20240902,114700,1482987200,10790,10790,10790,10790,20
20240902,114600,1482771400,10790,10790,10790,10790,1
20240902,114500,1482760610,10760,10760,10760,10760,0
20240902,114400,1482760610,10760,10770,10770,10760,5
20240902,114300,1482706780,10760,10760,10760,10760,0
20240902,114200,1482706780,10760,10770,10770,10760,100
20240902,114100,1481630760,10760,10760,10760,10760,0
20240902,114000,1481630760,10760,10760,10760,10760,0
20240902,113900,1481630760,10760,10760,10760,10760,9
20240902,113800,1481533920,10760,10780,10780,10750,25
20240902,113700,1481265000,10760,10760,10760,10760,0
20240902,113600,1481265000,10760,10790,10790,10760,69
20240902,113500,1480522100,10770,10770,10770,10770,0
20240902,113400,1480522100,10770,10770,10770,10770,10
20240902,113300,1480414400,10770,10770,10770,10770,48
20240902,113200,1479897440,10760,10760,10760,10760,0
20240902,113100,1479897440,10760,10760,10760,10760,0
20240902,113000,1479897440,10760,10760,10760,10760,11
20240902,112900,1479779080,10820,10820,10820,10820,1
20240902,112800,1479768260,10770,10790,10790,10770,259
20240902,112700,1476977170,10790,10790,10790,10790,202
20240902,112600,1474797590,10780,10780,10780,10780,0
20240902,112500,1474797590,10780,10780,10780,10780,0
20240902,112400,1474797590,10780,10780,10780,10780,11
20240902,112300,1474679010,10830,10830,10830,10830,1
20240902,112200,1474668180,10810,10770,10810,10770,8
20240902,112100,1474581900,10810,10790,10810,10790,1108
20240902,112000,1462615560,10780,10750,10790,10750,422
20240902,111900,1458072920,10720,10720,10720,10720,0
20240902,111800,1458072920,10720,10730,10730,10720,384
20240902,111700,1453953300,10720,10720,10720,10720,333
20240902,111600,1450383540,10720,10710,10720,10710,106
20240902,111500,1449248240,10700,10700,10700,10700,224
20240902,111400,1446851440,10700,10690,10700,10690,55
20240902,111300,1446263480,10690,10710,10710,10690,397
20240902,111200,1442017640,10700,10700,10700,10700,107
20240902,111100,1440872740,10700,10750,10750,10700,689
20240902,111000,1433500390,10700,10710,10710,10700,100
20240902,110900,1432430050,10700,10710,10710,10700,342
20240902,110800,1428769850,10710,10760,10760,10710,2065
20240902,110700,1406562670,10770,10840,10840,10770,8233
20240902,110600,1317508190,10840,10840,10840,10840,50
20240902,110500,1316966190,10840,10840,10840,10840,0
20240902,110400,1316966190,10840,10850,10850,10840,296
20240902,110300,1313754680,10840,10840,10840,10840,100
20240902,110200,1312670680,10850,10850,10850,10850,0
20240902,110100,1312670680,10850,10850,10850,10850,0
20240902,110000,1312670680,10850,10870,10870,10850,48
20240902,105900,1312149220,10850,10850,10850,10840,435
20240902,105800,1307433570,10850,10880,10880,10850,621
20240902,105700,1300690710,10870,10880,10880,10870,16
20240902,105600,1300516780,10870,10860,10880,10860,27
20240902,105500,1300223530,10870,10870,10870,10870,11
20240902,105400,1300103960,10870,10870,10870,10870,14
20240902,105300,1299951780,10900,10880,10900,10880,87
20240902,105200,1299003920,10870,10870,10870,10870,28
20240902,105100,1298699560,10870,10860,10870,10860,53
20240902,105000,1298123960,10860,10860,10860,10860,4
20240902,104900,1298080520,10860,10860,10860,10860,0
20240902,104800,1298080520,10860,10860,10860,10860,12
20240902,104700,1297950200,10860,10860,10860,10860,5
20240902,104600,1297895900,10860,10860,10860,10860,10
20240902,104500,1297787300,10850,10850,10850,10850,10
20240902,104400,1297678800,10850,10850,10850,10850,4
20240902,104300,1297635400,10850,10850,10850,10850,0
20240902,104200,1297635400,10850,10850,10850,10850,0
20240902,104100,1297635400,10850,10850,10850,10850,1
20240902,104000,1297624550,10840,10840,10840,10840,18
20240902,103900,1297429430,10840,10850,10850,10840,220
20240902,103800,1295042640,10850,10840,10860,10840,162
20240902,103700,1293286190,10840,10860,10860,10840,905
20240902,103600,1283468940,10850,10860,10860,10850,121
20240902,103500,1282156080,10850,10850,10850,10850,0
20240902,103400,1282156080,10850,10850,10850,10850,0
20240902,103300,1282156080,10850,10850,10850,10850,0
20240902,103200,1282156080,10850,10850,10850,10850,20
20240902,103100,1281939080,10850,10850,10850,10850,10
20240902,103000,1281830580,10850,10850,10850,10850,23
20240902,102900,1281581030,10860,10860,10860,10860,463
20240902,102800,1276552850,10870,10870,10870,10870,75
20240902,102700,1275737600,10870,10870,10870,10870,40
20240902,102600,1275302800,10870,10870,10870,10870,21
20240902,102500,1275074530,10850,10840,10850,10840,434
20240902,102400,1270368890,10850,10850,10850,10850,220
20240902,102300,1267981890,10850,10850,10850,10850,3
20240902,102200,1267949340,10850,10850,10850,10850,5
20240902,102100,1267895090,10890,10890,10890,10890,1
20240902,102000,1267884200,10840,10850,10850,10840,504
20240902,101900,1262418990,10850,10850,10850,10850,16
20240902,101800,1262245390,10850,10850,10850,10850,0
20240902,101700,1262245390,10850,10850,10850,10850,0
20240902,101600,1262245390,10850,10850,10890,10840,313
20240902,101500,1258851320,10850,10900,10900,10850,412
20240902,101400,1254381070,10850,10850,10850,10850,0
20240902,101300,1254381070,10850,10850,10850,10850,0
20240902,101200,1254381070,10850,10850,10850,10850,65
20240902,101100,1253675820,10850,10850,10850,10850,100
20240902,101000,1252590820,10840,10860,10870,10840,523
20240902,100900,1246913310,10900,10890,10900,10870,396
20240902,100800,1242605330,10890,10890,10890,10890,1
20240902,100700,1242594440,10890,10870,10890,10870,40
20240902,100600,1242159040,10860,10860,10860,10860,105
20240902,100500,1241018740,10850,10850,10850,10850,48
20240902,100400,1240497940,10880,10890,10890,10880,201
20240902,100300,1238309060,10890,10890,10890,10890,3
20240902,100200,1238276390,10860,10860,10860,10860,4
20240902,100100,1238232950,10860,10910,10910,10860,1146
20240902,100000,1225757790,10910,10900,10910,10900,3
20240902,095900,1225725080,10910,10910,10910,10910,219
20240902,095800,1223335790,10900,10900,10900,10900,22
20240902,095700,1223095990,10890,10890,10910,10880,984
20240902,095600,1212372780,10890,10890,10890,10890,25
20240902,095500,1212100530,10850,10850,10850,10850,19
20240902,095400,1211894380,10850,10850,10850,10850,2
20240902,095300,1211872680,10850,10850,10890,10850,2470
20240902,095200,1185061760,10830,10830,10830,10830,143
20240902,095100,1183513070,10820,10830,10830,10820,738
20240902,095000,1175527710,10830,10850,10850,10820,1733
20240902,094900,1156757880,10850,10850,10850,10850,84
20240902,094800,1155846480,10850,10870,10870,10840,5463
20240902,094700,1096466240,10870,10880,10880,10870,351
20240902,094600,1092650850,10870,10870,10890,10870,344
20240902,094500,1088911390,10870,10880,10880,10870,1636
20240902,094400,1071114320,10900,10900,10900,10890,1017
20240902,094300,1060036790,10900,10900,10930,10900,523
20240902,094200,1054335820,10900,10900,10900,10900,94
20240902,094100,1053311220,10900,10900,10940,10900,83
20240902,094000,1052406480,10900,10970,10970,10900,343
20240902,093900,1048667640,10900,10950,10950,10900,487
20240902,093800,1043346390,10950,10950,10950,10950,115
20240902,093700,1042087140,10950,10940,10990,10940,613
20240902,093600,1035369430,10940,10950,10960,10890,1640
20240902,093500,1017456560,10960,11000,11000,10960,891
20240902,093400,1007682280,10990,10980,11000,10980,171
20240902,093300,1005803700,10980,11030,11040,10960,1574
20240902,093200,988537700,11030,10980,11030,10980,638
20240902,093100,981511870,10970,10960,10970,10960,49
20240902,093000,980974750,10960,10970,10970,10960,217
20240902,092900,978595090,10980,11020,11020,10980,421
20240902,092800,973966390,11030,11000,11030,10990,599
20240902,092700,967368030,10990,10910,10990,10910,626
20240902,092600,960516260,10910,10920,10920,10910,400
20240902,092500,956151060,10910,10910,10910,10910,11
20240902,092400,956031050,10950,10920,10950,10900,129
20240902,092300,954623480,10910,10910,10940,10900,2335
20240902,092200,929151300,10910,10970,10970,10910,2757
20240902,092100,898963970,10970,11020,11020,10970,1977
20240902,092000,877225280,11020,11050,11050,11020,19
20240902,091900,877015560,11000,10990,11000,10990,1131
20240902,091800,864575860,10980,11050,11050,10970,2338
20240902,091700,838884360,11050,11020,11050,11000,1987
20240902,091600,816990300,11020,11050,11060,11010,1089
20240902,091500,804975990,11050,11130,11130,11050,4330
20240902,091400,756978330,11130,11160,11160,11130,575
20240902,091300,750567890,11110,11070,11170,11070,1941
20240902,091200,728972170,11100,11110,11120,11070,2225
20240902,091100,704282540,11110,11120,11150,11080,2686
20240902,091000,674441060,11110,11070,11110,11050,5538
20240902,090900,613033800,11060,11130,11130,11050,4093
20240902,090800,567666310,11140,11170,11200,11140,3037
20240902,090700,533753250,11180,11260,11260,11170,8570
20240902,090600,437657580,11280,11030,11280,11030,6803
20240902,090500,361809300,11000,11000,11010,10970,1445
20240902,090400,345931690,11010,10950,11010,10930,4075
20240902,090300,301241290,10950,11100,11350,10940,13712
20240902,090200,149695640,11110,10960,11120,10960,4471
20240902,090100,100429860,10960,10970,11050,10900,2602
20240902,090000,71816770,10940,10770,10980,10770,6647
Reference in New Issue Copy Permalink