ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/181710/min/candle-20240909.csv

689 lines
36 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
20240909,202600,1067784020,17780,17780,17780,17780,1620
20240909,202500,1067784020,17780,17780,17780,17780,0
20240909,202400,1067784020,17780,17780,17780,17780,0
20240909,202300,1067784020,17780,17780,17780,17780,0
20240909,202200,1067784020,17780,17780,17780,17780,0
20240909,202100,1067784020,17780,17780,17780,17780,0
20240909,202000,1067784020,17780,17780,17780,17780,0
20240909,201900,1067784020,17780,17780,17780,17780,0
20240909,201800,1067784020,17780,17780,17780,17780,0
20240909,201700,1067784020,17780,17780,17780,17780,0
20240909,201600,1067784020,17780,17780,17780,17780,0
20240909,201500,1067784020,17780,17780,17780,17780,0
20240909,201400,1067784020,17780,17780,17780,17780,0
20240909,201300,1067784020,17780,17780,17780,17780,0
20240909,201200,1067784020,17780,17780,17780,17780,0
20240909,201100,1067784020,17780,17780,17780,17780,0
20240909,201000,1067784020,17780,17780,17780,17780,0
20240909,200900,1067784020,17780,17780,17780,17780,0
20240909,200800,1067784020,17780,17780,17780,17780,0
20240909,200700,1067784020,17780,17780,17780,17780,0
20240909,200600,1067784020,17780,17780,17780,17780,0
20240909,200500,1067784020,17780,17780,17780,17780,0
20240909,200400,1067784020,17780,17780,17780,17780,0
20240909,200300,1067784020,17780,17780,17780,17780,0
20240909,200200,1067784020,17780,17780,17780,17780,0
20240909,200100,1067784020,17780,17780,17780,17780,0
20240909,200000,1067784020,17780,17780,17780,17780,0
20240909,195900,1067784020,17780,17780,17780,17780,0
20240909,195800,1067784020,17780,17780,17780,17780,0
20240909,195700,1067784020,17780,17780,17780,17780,0
20240909,195600,1067784020,17780,17780,17780,17780,1620
20240909,195500,1067784020,17780,17780,17780,17780,0
20240909,195400,1067784020,17780,17780,17780,17780,0
20240909,195300,1067784020,17780,17780,17780,17780,0
20240909,195200,1067784020,17780,17780,17780,17780,0
20240909,195100,1067784020,17780,17780,17780,17780,0
20240909,195000,1067784020,17780,17780,17780,17780,0
20240909,194900,1067784020,17780,17780,17780,17780,0
20240909,194800,1067784020,17780,17780,17780,17780,0
20240909,194700,1067784020,17780,17780,17780,17780,0
20240909,194600,1067784020,17780,17780,17780,17780,0
20240909,194500,1067784020,17780,17780,17780,17780,0
20240909,194400,1067784020,17780,17780,17780,17780,0
20240909,194300,1067784020,17780,17780,17780,17780,0
20240909,194200,1067784020,17780,17780,17780,17780,0
20240909,194100,1067784020,17780,17780,17780,17780,0
20240909,194000,1067784020,17780,17780,17780,17780,0
20240909,193900,1067784020,17780,17780,17780,17780,0
20240909,193800,1067784020,17780,17780,17780,17780,0
20240909,193700,1067784020,17780,17780,17780,17780,0
20240909,193600,1067784020,17780,17780,17780,17780,0
20240909,193500,1067784020,17780,17780,17780,17780,0
20240909,193400,1067784020,17780,17780,17780,17780,0
20240909,193300,1067784020,17780,17780,17780,17780,0
20240909,193200,1067784020,17780,17780,17780,17780,0
20240909,193100,1067784020,17780,17780,17780,17780,0
20240909,193000,1067784020,17780,17780,17780,17780,0
20240909,192900,1067784020,17780,17780,17780,17780,0
20240909,192800,1067784020,17780,17780,17780,17780,0
20240909,192700,1067784020,17780,17780,17780,17780,0
20240909,192600,1067784020,17780,17780,17780,17780,1620
20240909,192500,1067784020,17780,17780,17780,17780,0
20240909,192400,1067784020,17780,17780,17780,17780,0
20240909,192300,1067784020,17780,17780,17780,17780,0
20240909,192200,1067784020,17780,17780,17780,17780,0
20240909,192100,1067784020,17780,17780,17780,17780,0
20240909,192000,1067784020,17780,17780,17780,17780,0
20240909,191900,1067784020,17780,17780,17780,17780,0
20240909,191800,1067784020,17780,17780,17780,17780,0
20240909,191700,1067784020,17780,17780,17780,17780,0
20240909,191600,1067784020,17780,17780,17780,17780,0
20240909,191500,1067784020,17780,17780,17780,17780,0
20240909,191400,1067784020,17780,17780,17780,17780,0
20240909,191300,1067784020,17780,17780,17780,17780,0
20240909,191200,1067784020,17780,17780,17780,17780,0
20240909,191100,1067784020,17780,17780,17780,17780,0
20240909,191000,1067784020,17780,17780,17780,17780,0
20240909,190900,1067784020,17780,17780,17780,17780,0
20240909,190800,1067784020,17780,17780,17780,17780,0
20240909,190700,1067784020,17780,17780,17780,17780,0
20240909,190600,1067784020,17780,17780,17780,17780,0
20240909,190500,1067784020,17780,17780,17780,17780,0
20240909,190400,1067784020,17780,17780,17780,17780,0
20240909,190300,1067784020,17780,17780,17780,17780,0
20240909,190200,1067784020,17780,17780,17780,17780,0
20240909,190100,1067784020,17780,17780,17780,17780,0
20240909,190000,1067784020,17780,17780,17780,17780,0
20240909,185900,1067784020,17780,17780,17780,17780,0
20240909,185800,1067784020,17780,17780,17780,17780,0
20240909,185700,1067784020,17780,17780,17780,17780,0
20240909,185600,1067784020,17780,17780,17780,17780,1620
20240909,185500,1067784020,17780,17780,17780,17780,0
20240909,185400,1067784020,17780,17780,17780,17780,0
20240909,185300,1067784020,17780,17780,17780,17780,0
20240909,185200,1067784020,17780,17780,17780,17780,0
20240909,185100,1067784020,17780,17780,17780,17780,0
20240909,185000,1067784020,17780,17780,17780,17780,0
20240909,184900,1067784020,17780,17780,17780,17780,0
20240909,184800,1067784020,17780,17780,17780,17780,0
20240909,184700,1067784020,17780,17780,17780,17780,0
20240909,184600,1067784020,17780,17780,17780,17780,0
20240909,184500,1067784020,17780,17780,17780,17780,0
20240909,184400,1067784020,17780,17780,17780,17780,0
20240909,184300,1067784020,17780,17780,17780,17780,0
20240909,184200,1067784020,17780,17780,17780,17780,0
20240909,184100,1067784020,17780,17780,17780,17780,0
20240909,184000,1067784020,17780,17780,17780,17780,0
20240909,183900,1067784020,17780,17780,17780,17780,0
20240909,183800,1067784020,17780,17780,17780,17780,0
20240909,183700,1067784020,17780,17780,17780,17780,0
20240909,183600,1067784020,17780,17780,17780,17780,0
20240909,183500,1067784020,17780,17780,17780,17780,0
20240909,183400,1067784020,17780,17780,17780,17780,0
20240909,183300,1067784020,17780,17780,17780,17780,0
20240909,183200,1067784020,17780,17780,17780,17780,0
20240909,183100,1067784020,17780,17780,17780,17780,0
20240909,183000,1067784020,17780,17780,17780,17780,0
20240909,182900,1067784020,17780,17780,17780,17780,0
20240909,182800,1067784020,17780,17780,17780,17780,0
20240909,182700,1067784020,17780,17780,17780,17780,0
20240909,182600,1067784020,17780,17780,17780,17780,1620
20240909,182500,1067784020,17780,17780,17780,17780,0
20240909,182400,1067784020,17780,17780,17780,17780,0
20240909,182300,1067784020,17780,17780,17780,17780,0
20240909,182200,1067784020,17780,17780,17780,17780,0
20240909,182100,1067784020,17780,17780,17780,17780,0
20240909,182000,1067784020,17780,17780,17780,17780,0
20240909,181900,1067784020,17780,17780,17780,17780,0
20240909,181800,1067784020,17780,17780,17780,17780,0
20240909,181700,1067784020,17780,17780,17780,17780,0
20240909,181600,1067784020,17780,17780,17780,17780,0
20240909,181500,1067784020,17780,17780,17780,17780,0
20240909,181400,1067784020,17780,17780,17780,17780,0
20240909,181300,1067784020,17780,17780,17780,17780,0
20240909,181200,1067784020,17780,17780,17780,17780,0
20240909,181100,1067784020,17780,17780,17780,17780,0
20240909,181000,1067784020,17780,17780,17780,17780,0
20240909,180900,1067784020,17780,17780,17780,17780,0
20240909,180800,1067784020,17780,17780,17780,17780,0
20240909,180700,1067784020,17780,17780,17780,17780,0
20240909,180600,1067784020,17780,17780,17780,17780,0
20240909,180500,1067784020,17780,17780,17780,17780,0
20240909,180400,1067784020,17780,17780,17780,17780,0
20240909,180300,1067784020,17780,17780,17780,17780,0
20240909,180200,1067784020,17780,17780,17780,17780,0
20240909,180100,1067784020,17780,17780,17780,17780,0
20240909,180000,1067784020,17780,17780,17780,17780,0
20240909,175900,1067784020,17780,17780,17780,17780,0
20240909,175800,1067784020,17780,17780,17780,17780,0
20240909,175700,1067784020,17780,17780,17780,17780,0
20240909,175600,1067784020,17780,17780,17780,17780,1620
20240909,175500,1067784020,17780,17780,17780,17780,0
20240909,175400,1067784020,17780,17780,17780,17780,0
20240909,175300,1067784020,17780,17780,17780,17780,0
20240909,175200,1067784020,17780,17780,17780,17780,0
20240909,175100,1067784020,17780,17780,17780,17780,0
20240909,175000,1067784020,17780,17780,17780,17780,0
20240909,174900,1067784020,17780,17780,17780,17780,0
20240909,174800,1067784020,17780,17780,17780,17780,0
20240909,174700,1067784020,17780,17780,17780,17780,0
20240909,174600,1067784020,17780,17780,17780,17780,0
20240909,174500,1067784020,17780,17780,17780,17780,0
20240909,174400,1067784020,17780,17780,17780,17780,0
20240909,174300,1067784020,17780,17780,17780,17780,0
20240909,174200,1067784020,17780,17780,17780,17780,0
20240909,174100,1067784020,17780,17780,17780,17780,0
20240909,174000,1067784020,17780,17780,17780,17780,0
20240909,173900,1067784020,17780,17780,17780,17780,0
20240909,173800,1067784020,17780,17780,17780,17780,0
20240909,173700,1067784020,17780,17780,17780,17780,0
20240909,173600,1067784020,17780,17780,17780,17780,0
20240909,173500,1067784020,17780,17780,17780,17780,0
20240909,173400,1067784020,17780,17780,17780,17780,0
20240909,173300,1067784020,17780,17780,17780,17780,0
20240909,173200,1067784020,17780,17780,17780,17780,0
20240909,173100,1067784020,17780,17780,17780,17780,0
20240909,173000,1067784020,17780,17780,17780,17780,0
20240909,172900,1067784020,17780,17780,17780,17780,0
20240909,172800,1067784020,17780,17780,17780,17780,0
20240909,172700,1067784020,17780,17780,17780,17780,0
20240909,172600,1067784020,17780,17780,17780,17780,1620
20240909,172500,1067784020,17780,17780,17780,17780,0
20240909,172400,1067784020,17780,17780,17780,17780,0
20240909,172300,1067784020,17780,17780,17780,17780,0
20240909,172200,1067784020,17780,17780,17780,17780,0
20240909,172100,1067784020,17780,17780,17780,17780,0
20240909,172000,1067784020,17780,17780,17780,17780,0
20240909,171900,1067784020,17780,17780,17780,17780,0
20240909,171800,1067784020,17780,17780,17780,17780,0
20240909,171700,1067784020,17780,17780,17780,17780,0
20240909,171600,1067784020,17780,17780,17780,17780,0
20240909,171500,1067784020,17780,17780,17780,17780,0
20240909,171400,1067784020,17780,17780,17780,17780,0
20240909,171300,1067784020,17780,17780,17780,17780,0
20240909,171200,1067784020,17780,17780,17780,17780,0
20240909,171100,1067784020,17780,17780,17780,17780,0
20240909,171000,1067784020,17780,17780,17780,17780,0
20240909,170900,1067784020,17780,17780,17780,17780,0
20240909,170800,1067784020,17780,17780,17780,17780,0
20240909,170700,1067784020,17780,17780,17780,17780,0
20240909,170600,1067784020,17780,17780,17780,17780,0
20240909,170500,1067784020,17780,17780,17780,17780,0
20240909,170400,1067784020,17780,17780,17780,17780,0
20240909,170300,1067784020,17780,17780,17780,17780,0
20240909,170200,1067784020,17780,17780,17780,17780,0
20240909,170100,1067784020,17780,17780,17780,17780,0
20240909,170000,1067784020,17780,17780,17780,17780,0
20240909,165900,1067784020,17780,17780,17780,17780,0
20240909,165800,1067784020,17780,17780,17780,17780,0
20240909,165700,1067784020,17780,17780,17780,17780,0
20240909,165600,1067784020,17780,17780,17780,17780,1620
20240909,165500,1067784020,17780,17780,17780,17780,0
20240909,165400,1067784020,17780,17780,17780,17780,0
20240909,165300,1067784020,17780,17780,17780,17780,0
20240909,165200,1067784020,17780,17780,17780,17780,0
20240909,165100,1067784020,17780,17780,17780,17780,0
20240909,165000,1067784020,17780,17780,17780,17780,0
20240909,164900,1067784020,17780,17780,17780,17780,0
20240909,164800,1067784020,17780,17780,17780,17780,0
20240909,164700,1067784020,17780,17780,17780,17780,0
20240909,164600,1067784020,17780,17780,17780,17780,0
20240909,164500,1067784020,17780,17780,17780,17780,0
20240909,164400,1067784020,17780,17780,17780,17780,0
20240909,164300,1067784020,17780,17780,17780,17780,0
20240909,164200,1067784020,17780,17780,17780,17780,0
20240909,164100,1067784020,17780,17780,17780,17780,0
20240909,164000,1067784020,17780,17780,17780,17780,0
20240909,163900,1067784020,17780,17780,17780,17780,0
20240909,163800,1067784020,17780,17780,17780,17780,0
20240909,163700,1067784020,17780,17780,17780,17780,0
20240909,163600,1067784020,17780,17780,17780,17780,0
20240909,163500,1067784020,17780,17780,17780,17780,0
20240909,163400,1067784020,17780,17780,17780,17780,0
20240909,163300,1067784020,17780,17780,17780,17780,0
20240909,163200,1067784020,17780,17780,17780,17780,0
20240909,163100,1067784020,17780,17780,17780,17780,0
20240909,163000,1067784020,17780,17780,17780,17780,0
20240909,162900,1067784020,17780,17780,17780,17780,0
20240909,162800,1067784020,17780,17780,17780,17780,0
20240909,162700,1067784020,17780,17780,17780,17780,0
20240909,162600,1067784020,17780,17780,17780,17780,1620
20240909,162500,1067784020,17780,17780,17780,17780,0
20240909,162400,1067784020,17780,17780,17780,17780,0
20240909,162300,1067784020,17780,17780,17780,17780,0
20240909,162200,1067784020,17780,17780,17780,17780,0
20240909,162100,1067784020,17780,17780,17780,17780,0
20240909,162000,1067784020,17780,17780,17780,17780,0
20240909,161900,1067784020,17780,17780,17780,17780,0
20240909,161800,1067784020,17780,17780,17780,17780,0
20240909,161700,1067784020,17780,17780,17780,17780,0
20240909,161600,1067784020,17780,17780,17780,17780,0
20240909,161500,1067784020,17780,17780,17780,17780,0
20240909,161400,1067784020,17780,17780,17780,17780,0
20240909,161300,1067784020,17780,17780,17780,17780,0
20240909,161200,1067784020,17780,17780,17780,17780,0
20240909,161100,1067784020,17780,17780,17780,17780,0
20240909,161000,1067784020,17780,17780,17780,17780,0
20240909,160900,1067784020,17780,17780,17780,17780,0
20240909,160800,1067784020,17780,17780,17780,17780,0
20240909,160700,1067784020,17780,17780,17780,17780,0
20240909,160600,1067784020,17780,17780,17780,17780,0
20240909,160500,1067784020,17780,17780,17780,17780,0
20240909,160400,1067784020,17780,17780,17780,17780,0
20240909,160300,1067784020,17780,17780,17780,17780,0
20240909,160200,1067784020,17780,17780,17780,17780,0
20240909,160100,1067784020,17780,17780,17780,17780,0
20240909,160000,1067784020,17780,17780,17780,17780,0
20240909,155900,1067784020,17780,17780,17780,17780,0
20240909,155800,1067784020,17780,17780,17780,17780,0
20240909,155700,1067784020,17780,17780,17780,17780,0
20240909,155600,1067784020,17780,17780,17780,17780,1620
20240909,155500,1067784020,17780,17780,17780,17780,0
20240909,155400,1067784020,17780,17780,17780,17780,0
20240909,155300,1067784020,17780,17780,17780,17780,0
20240909,155200,1067784020,17780,17780,17780,17780,0
20240909,155100,1067784020,17780,17780,17780,17780,0
20240909,155000,1067784020,17780,17780,17780,17780,0
20240909,154900,1067784020,17780,17780,17780,17780,0
20240909,154800,1067784020,17780,17780,17780,17780,0
20240909,154700,1067784020,17780,17780,17780,17780,0
20240909,154600,1067784020,17780,17780,17780,17780,0
20240909,154500,1067784020,17780,17780,17780,17780,0
20240909,154400,1067784020,17780,17780,17780,17780,0
20240909,154300,1067784020,17780,17780,17780,17780,0
20240909,154200,1067784020,17780,17780,17780,17780,0
20240909,154100,1067784020,17780,17780,17780,17780,0
20240909,154000,1067784020,17780,17780,17780,17780,0
20240909,153900,1067784020,17780,17780,17780,17780,0
20240909,153800,1067784020,17780,17780,17780,17780,0
20240909,153700,1067784020,17780,17780,17780,17780,0
20240909,153600,1067784020,17780,17780,17780,17780,0
20240909,153500,1067784020,17780,17780,17780,17780,0
20240909,153400,1067784020,17780,17780,17780,17780,0
20240909,153300,1067784020,17780,17780,17780,17780,0
20240909,153200,1067784020,17780,17780,17780,17780,0
20240909,153100,1067784020,17780,17780,17780,17780,0
20240909,153000,1067784020,17780,17780,17780,17780,1620
20240909,152900,1038980420,17790,17790,17790,17790,0
20240909,152800,1038980420,17790,17790,17790,17790,0
20240909,152700,1038980420,17790,17790,17790,17790,0
20240909,152600,1038980420,17790,17790,17790,17790,0
20240909,152500,1038980420,17790,17790,17790,17790,0
20240909,152400,1038980420,17790,17790,17790,17790,0
20240909,152300,1038980420,17790,17790,17790,17790,0
20240909,152200,1038980420,17790,17790,17790,17790,0
20240909,152100,1038980420,17790,17790,17790,17790,0
20240909,152000,1038980420,17790,17790,17790,17790,0
20240909,151900,1038980420,17790,17790,17790,17780,98
20240909,151800,1037237750,17790,17790,17800,17790,362
20240909,151700,1030797750,17790,17800,17800,17790,2
20240909,151600,1030762160,17790,17800,17800,17790,31
20240909,151500,1030210660,17800,17800,17800,17800,115
20240909,151400,1028163660,17800,17800,17800,17800,0
20240909,151300,1028163660,17800,17800,17800,17800,52
20240909,151200,1027238060,17810,17810,17810,17810,2
20240909,151100,1027202440,17810,17810,17810,17810,211
20240909,151000,1023444530,17810,17810,17810,17810,69
20240909,150900,1022215640,17820,17820,17830,17820,1035
20240909,150800,1003771930,17820,17830,17830,17820,180
20240909,150700,1000562870,17830,17840,17840,17830,207
20240909,150600,996870000,17840,17840,17840,17840,28
20240909,150500,996370480,17840,17840,17840,17840,32
20240909,150400,995799600,17840,17840,17840,17840,0
20240909,150300,995799600,17840,17840,17840,17840,0
20240909,150200,995799600,17840,17840,17840,17840,0
20240909,150100,995799600,17840,17820,17840,17820,200
20240909,150000,992231620,17820,17820,17820,17820,22
20240909,145900,991839580,17820,17820,17820,17820,5
20240909,145800,991750480,17820,17830,17840,17820,1071
20240909,145700,972659540,17830,17820,17830,17820,17
20240909,145600,972356520,17830,17840,17840,17830,794
20240909,145500,958197480,17840,17860,17860,17840,1631
20240909,145400,929081390,17860,17890,17890,17860,2773
20240909,145300,879492730,17890,17890,17890,17890,303
20240909,145200,874072060,17890,17890,17890,17890,18
20240909,145100,873750040,17890,17890,17890,17890,301
20240909,145000,868365150,17890,17890,17890,17890,10
20240909,144900,868186250,17890,17890,17900,17890,428
20240909,144800,860525160,17890,17890,17890,17890,217
20240909,144700,856643030,17890,17890,17890,17890,27
20240909,144600,856160000,17890,17890,17900,17890,192
20240909,144500,852724120,17890,17890,17890,17890,10
20240909,144400,852545220,17890,17890,17890,17890,106
20240909,144300,850648880,17890,17890,17890,17890,46
20240909,144200,849825940,17890,17890,17890,17890,110
20240909,144100,847858040,17890,17890,17890,17890,164
20240909,144000,844924080,17890,17890,17890,17890,52
20240909,143900,843993800,17890,17890,17890,17890,189
20240909,143800,840612590,17890,17890,17890,17890,21
20240909,143700,840236900,17890,17890,17900,17890,32
20240909,143600,839664370,17890,17890,17890,17890,115
20240909,143500,837607020,17890,17890,17890,17890,5
20240909,143400,837517570,17890,17890,17890,17890,15
20240909,143300,837249220,17890,17880,17890,17880,313
20240909,143200,831652350,17880,17880,17880,17880,8
20240909,143100,831509310,17880,17890,17890,17880,27
20240909,143000,831026400,17880,17880,17890,17880,18
20240909,142900,830704500,17880,17880,17880,17880,9
20240909,142800,830543580,17880,17880,17890,17880,21
20240909,142700,830168020,17880,17880,17880,17880,8
20240909,142600,830024980,17880,17890,17890,17880,260
20240909,142500,825373610,17890,17890,17900,17890,411
20240909,142400,818020560,17880,17880,17880,17880,17
20240909,142300,817716600,17880,17880,17880,17870,43
20240909,142200,816947820,17870,17870,17870,17870,8
20240909,142100,816804860,17870,17870,17870,17870,17
20240909,142000,816501070,17880,17870,17880,17870,166
20240909,141900,813533140,17860,17860,17860,17860,35
20240909,141800,812908040,17860,17860,17860,17860,70
20240909,141700,811657840,17860,17860,17860,17860,84
20240909,141600,810157600,17860,17870,17890,17860,24
20240909,141500,809728550,17880,17850,17880,17850,199
20240909,141400,806172020,17850,17850,17870,17850,255
20240909,141300,801618370,17850,17850,17870,17840,314
20240909,141200,796009550,17840,17840,17850,17840,110
20240909,141100,794046150,17840,17830,17850,17830,122
20240909,141000,791868710,17830,17830,17830,17830,9
20240909,140900,791708240,17830,17820,17840,17820,79
20240909,140800,790299070,17820,17850,17850,17820,161
20240909,140700,787425430,17850,17820,17850,17820,200
20240909,140600,783856810,17820,17820,17870,17820,460
20240909,140500,775646930,17820,17820,17820,17820,7
20240909,140400,775522190,17820,17830,17840,17820,20
20240909,140300,775165680,17850,17820,17850,17820,287
20240909,140200,770043940,17820,17820,17820,17820,133
20240909,140100,767673880,17820,17820,17820,17820,12
20240909,140000,767460040,17830,17820,17830,17820,14
20240909,135900,767210530,17820,17810,17820,17810,12
20240909,135800,766996720,17810,17810,17810,17810,9
20240909,135700,766836430,17810,17800,17820,17800,89
20240909,135600,765251060,17790,17790,17790,17790,10
20240909,135500,765073160,17790,17790,17790,17790,16
20240909,135400,764788520,17790,17790,17790,17790,9
20240909,135300,764628410,17790,17810,17810,17780,1648
20240909,135200,735300490,17830,17800,17830,17800,313
20240909,135100,729720380,17800,17800,17800,17800,11
20240909,135000,729524580,17800,17800,17800,17800,9
20240909,134900,729364380,17800,17810,17830,17790,64
20240909,134800,728224550,17810,17780,17810,17780,76
20240909,134700,726872190,17780,17780,17780,17780,3
20240909,134600,726818850,17780,17780,17780,17780,8
20240909,134500,726676610,17780,17780,17790,17780,92
20240909,134400,725040800,17790,17790,17790,17780,7
20240909,134300,724916290,17790,17790,17790,17790,33
20240909,134200,724329220,17790,17780,17790,17780,19
20240909,134100,723991290,17780,17780,17780,17780,11
20240909,134000,723795710,17790,17790,17790,17780,16
20240909,133900,723511090,17780,17780,17780,17780,12
20240909,133800,723297730,17780,17780,17780,17780,7
20240909,133700,723173270,17780,17790,17790,17780,51
20240909,133600,722266100,17780,17780,17780,17780,16
20240909,133500,721981620,17780,17780,17780,17780,8
20240909,133400,721839380,17780,17780,17790,17780,37
20240909,133300,721181270,17780,17790,17790,17780,12
20240909,133200,720967890,17780,17780,17780,17780,9
20240909,133100,720807870,17780,17780,17780,17780,14
20240909,133000,720558950,17780,17780,17780,17780,11
20240909,132900,720363370,17780,17780,17780,17780,8
20240909,132800,720221130,17780,17780,17780,17780,12
20240909,132700,720007770,17780,17780,17780,17780,15
20240909,132600,719741070,17780,17780,17780,17780,10
20240909,132500,719563270,17780,17780,17780,17780,6
20240909,132400,719456590,17780,17780,17780,17780,16
20240909,132300,719172110,17780,17780,17780,17780,12
20240909,132200,718958750,17790,17780,17790,17780,43
20240909,132100,718193830,17780,17780,17780,17780,17
20240909,132000,717891570,17780,17750,17780,17750,194
20240909,131900,714442510,17750,17730,17750,17730,38
20240909,131800,713768170,17720,17720,17740,17710,732
20240909,131700,700797060,17720,17710,17720,17710,264
20240909,131600,696121610,17720,17740,17740,17720,1200
20240909,131500,674850070,17720,17770,17780,17720,947
20240909,131400,658040640,17770,17770,17770,17770,13
20240909,131300,657809630,17770,17770,17770,17770,5
20240909,131200,657720780,17780,17780,17780,17770,53
20240909,131100,656778600,17770,17770,17770,17770,20
20240909,131000,656423200,17770,17770,17770,17770,8
20240909,130900,656281040,17780,17770,17780,17770,13
20240909,130800,656050000,17770,17780,17780,17770,25
20240909,130700,655605610,17780,17780,17780,17780,10
20240909,130600,655427810,17780,17790,17790,17780,581
20240909,130500,645095940,17790,17780,17790,17780,37
20240909,130400,644437870,17780,17790,17790,17780,103
20240909,130300,642605550,17800,17800,17800,17800,105
20240909,130200,640736550,17800,17810,17810,17800,58
20240909,130100,639703610,17810,17810,17810,17810,3
20240909,130000,639650180,17800,17790,17810,17790,3
20240909,125900,639596780,17790,17790,17790,17790,1
20240909,125800,639578990,17780,17780,17780,17780,0
20240909,125700,639578990,17780,17780,17780,17780,25
20240909,125600,639134490,17780,17800,17800,17780,180
20240909,125500,635930520,17800,17800,17800,17800,1
20240909,125400,635912720,17800,17800,17800,17800,0
20240909,125300,635912720,17800,17800,17800,17800,1
20240909,125200,635894920,17800,17800,17800,17800,21
20240909,125100,635521120,17810,17810,17810,17810,80
20240909,125000,634096320,17810,17840,17840,17810,45
20240909,124900,633294390,17860,17840,17860,17840,2
20240909,124800,633258690,17830,17830,17840,17830,208
20240909,124700,629549990,17840,17810,17840,17810,17
20240909,124600,629246950,17800,17800,17800,17800,0
20240909,124500,629246950,17800,17770,17800,17770,313
20240909,124400,623675800,17770,17770,17770,17770,1
20240909,124300,623658030,17770,17770,17770,17770,2
20240909,124200,623622490,17770,17760,17770,17760,245
20240909,124100,619271240,17740,17740,17740,17740,1
20240909,124000,619253500,17730,17730,17730,17730,1
20240909,123900,619235770,17730,17730,17730,17730,2
20240909,123800,619200310,17730,17730,17730,17730,0
20240909,123700,619200310,17730,17730,17730,17730,1
20240909,123600,619182580,17740,17740,17740,17740,10
20240909,123500,619005180,17740,17730,17740,17730,23
20240909,123400,618597350,17720,17720,17720,17720,1
20240909,123300,618579630,17720,17720,17720,17720,48
20240909,123200,617729070,17720,17750,17750,17720,10
20240909,123100,617551740,17740,17740,17740,17740,12
20240909,123000,617338860,17740,17740,17740,17740,1
20240909,122900,617321120,17740,17740,17750,17740,25
20240909,122800,616877420,17750,17760,17760,17750,105
20240909,122700,615012920,17770,17770,17770,17770,5
20240909,122600,614924070,17770,17770,17770,17770,0
20240909,122500,614924070,17770,17770,17770,17770,1
20240909,122400,614906300,17780,17780,17780,17780,6
20240909,122300,614799620,17780,17780,17780,17780,13
20240909,122200,614568480,17790,17790,17790,17790,0
20240909,122100,614568480,17790,17790,17790,17790,43
20240909,122000,613803510,17800,17800,17800,17800,5
20240909,121900,613714510,17800,17800,17800,17800,0
20240909,121800,613714510,17800,17800,17800,17800,0
20240909,121700,613714510,17800,17800,17800,17800,65
20240909,121600,612557510,17800,17800,17800,17800,53
20240909,121500,611614110,17810,17800,17810,17800,7
20240909,121400,611489460,17810,17810,17810,17810,0
20240909,121300,611489460,17810,17820,17820,17810,93
20240909,121200,609833090,17830,17820,17830,17820,54
20240909,121100,608870800,17820,17820,17820,17820,0
20240909,121000,608870800,17820,17820,17820,17820,1
20240909,120900,608852980,17820,17820,17820,17820,48
20240909,120800,607997620,17810,17810,17810,17810,0
20240909,120700,607997620,17810,17830,17830,17810,17
20240909,120600,607694620,17830,17870,17870,17830,137
20240909,120500,605248100,17880,17880,17880,17880,0
20240909,120400,605248100,17880,17880,17880,17880,9
20240909,120300,605087180,17880,17880,17880,17880,0
20240909,120200,605087180,17880,17880,17880,17880,0
20240909,120100,605087180,17880,17890,17890,17880,217
20240909,120000,601207210,17880,17880,17890,17880,83
20240909,115900,599723020,17880,17870,17880,17870,118
20240909,115800,597613860,17870,17860,17870,17860,55
20240909,115700,596631020,17870,17870,17870,17860,55
20240909,115600,595648180,17860,17860,17860,17860,1
20240909,115500,595630320,17870,17870,17870,17870,50
20240909,115400,594736820,17860,17860,17870,17860,77
20240909,115300,593361100,17860,17850,17860,17850,51
20240909,115200,592450250,17850,17850,17850,17850,50
20240909,115100,591557750,17850,17870,17870,17850,61
20240909,115000,590467800,17860,17860,17860,17860,40
20240909,114900,589753400,17860,17860,17860,17860,50
20240909,114800,588860400,17850,17860,17860,17850,41
20240909,114700,588128150,17860,17860,17860,17860,11
20240909,114600,587931690,17860,17860,17860,17860,604
20240909,114500,577144250,17870,17870,17870,17870,50
20240909,114400,576250750,17870,17860,17870,17860,63
20240909,114300,575125070,17870,17860,17870,17860,52
20240909,114200,574195850,17860,17870,17870,17860,51
20240909,114100,573284490,17860,17850,17860,17850,10
20240909,114000,573105900,17850,17860,17860,17850,60
20240909,113900,572034400,17860,17860,17860,17860,91
20240909,113800,570409140,17860,17870,17870,17860,100
20240909,113700,568622150,17860,17860,17860,17850,70
20240909,113600,567372050,17860,17860,17860,17860,41
20240909,113500,566639790,17860,17860,17860,17860,100
20240909,113400,564853790,17870,17860,17870,17860,59
20240909,113300,563799470,17860,17860,17860,17860,50
20240909,113200,562906470,17850,17850,17860,17850,100
20240909,113100,561120850,17850,17850,17850,17850,109
20240909,113000,559175200,17850,17830,17850,17830,383
20240909,112900,552339490,17830,17820,17830,17820,96
20240909,112800,550627820,17830,17830,17830,17830,50
20240909,112700,549736320,17830,17830,17830,17830,50
20240909,112600,548844820,17820,17820,17820,17820,3
20240909,112500,548791360,17810,17810,17810,17810,44
20240909,112400,548007720,17800,17800,17800,17800,9
20240909,112300,547847520,17800,17790,17800,17790,149
20240909,112200,545195810,17790,17790,17790,17790,55
20240909,112100,544217360,17790,17790,17790,17790,50
20240909,112000,543327860,17790,17790,17790,17780,59
20240909,111900,542278260,17790,17790,17790,17790,101
20240909,111800,540481470,17780,17780,17780,17780,0
20240909,111700,540481470,17780,17780,17780,17780,19
20240909,111600,540143650,17780,17770,17780,17770,176
20240909,111500,537016120,17780,17830,17830,17780,1001
20240909,111400,519190450,17820,17820,17830,17820,36
20240909,111300,518548910,17810,17810,17810,17810,1
20240909,111200,518531100,17800,17810,17820,17800,99
20240909,111100,516767500,17800,17800,17800,17790,74
20240909,111000,515450480,17800,17800,17800,17800,3
20240909,110900,515397080,17810,17810,17810,17810,50
20240909,110800,514506580,17800,17800,17800,17790,52
20240909,110700,513581000,17800,17800,17800,17800,50
20240909,110600,512691000,17800,17800,17800,17800,54
20240909,110500,511729800,17790,17800,17800,17790,58
20240909,110400,510697410,17800,17790,17800,17790,152
20240909,110300,507992280,17800,17800,17800,17800,184
20240909,110200,504717080,17810,17810,17810,17810,52
20240909,110100,503790960,17810,17810,17810,17800,72
20240909,110000,502508650,17800,17810,17810,17800,101
20240909,105900,500709860,17800,17800,17800,17800,1
20240909,105800,500692060,17790,17790,17790,17790,0
20240909,105700,500692060,17790,17780,17790,17780,47
20240909,105600,499856360,17790,17780,17790,17780,74
20240909,105500,498540140,17780,17780,17780,17780,1
20240909,105400,498522360,17770,17770,17780,17770,4
20240909,105300,498451270,17770,17760,17770,17760,450
20240909,105200,490457070,17750,17760,17760,17750,2
20240909,105100,490421560,17760,17750,17760,17740,708
20240909,105000,477856540,17760,17800,17800,17760,964
20240909,104900,460722270,17790,17790,17790,17790,16
20240909,104800,460437630,17800,17770,17800,17770,163
20240909,104700,457537360,17770,17770,17770,17770,31
20240909,104600,456986490,17760,17750,17780,17750,158
20240909,104500,454178130,17740,17740,17740,17740,2
20240909,104400,454142650,17750,17750,17750,17750,142
20240909,104300,451622150,17750,17750,17750,17750,338
20240909,104200,445622650,17740,17750,17750,17740,30
20240909,104100,445090240,17740,17740,17750,17740,101
20240909,104000,443298000,17730,17710,17730,17710,62
20240909,103900,442199250,17690,17690,17700,17690,103
20240909,103800,440376200,17700,17710,17710,17680,758
20240909,103700,426959910,17710,17720,17720,17710,51
20240909,103600,426056200,17710,17720,17720,17710,51
20240909,103500,425152490,17720,17720,17720,17720,50
20240909,103400,424266490,17720,17720,17720,17720,50
20240909,103300,423380490,17710,17710,17710,17710,31
20240909,103200,422831480,17700,17710,17710,17700,60
20240909,103100,421768980,17710,17710,17710,17710,1
20240909,103000,421751270,17700,17700,17700,17700,5
20240909,102900,421662770,17700,17690,17700,17690,2
20240909,102800,421627380,17690,17690,17690,17690,2
20240909,102700,421592000,17680,17660,17680,17660,33
20240909,102600,421008590,17680,17680,17680,17680,3
20240909,102500,420955550,17660,17640,17660,17640,148
20240909,102400,418342190,17640,17660,17660,17630,578
20240909,102300,408148820,17660,17710,17710,17660,1237
20240909,102200,386264550,17710,17700,17710,17700,2
20240909,102100,386229140,17700,17690,17700,17690,19
20240909,102000,385892940,17680,17680,17680,17680,1
20240909,101900,385875260,17680,17660,17680,17660,5
20240909,101800,385786940,17650,17650,17650,17650,12
20240909,101700,385575140,17630,17630,17630,17630,0
20240909,101600,385575140,17630,17630,17630,17630,2
20240909,101500,385539880,17620,17620,17620,17620,1
20240909,101400,385522260,17620,17670,17670,17620,398
20240909,101300,378496740,17640,17640,17640,17640,1
20240909,101200,378479100,17630,17630,17630,17630,1
20240909,101100,378461470,17630,17610,17630,17610,326
20240909,101000,372718230,17590,17600,17600,17590,150
20240909,100900,370079280,17610,17610,17610,17610,3
20240909,100800,370026450,17610,17610,17610,17610,3
20240909,100700,369973620,17610,17600,17610,17600,11
20240909,100600,369780010,17590,17610,17610,17590,24
20240909,100500,369357730,17610,17610,17610,17610,60
20240909,100400,368301130,17600,17570,17600,17570,192
20240909,100300,364922020,17550,17530,17550,17530,314
20240909,100200,359417580,17510,17510,17510,17490,5
20240909,100100,359330090,17510,17470,17510,17470,1717
20240909,100000,329308760,17470,17520,17530,17470,1937
20240909,095900,295405040,17530,17540,17540,17530,135
20240909,095800,293038360,17540,17590,17590,17540,753
20240909,095700,279814650,17590,17630,17630,17590,436
20240909,095600,272139340,17620,17630,17630,17620,15
20240909,095500,271874930,17630,17630,17630,17630,134
20240909,095400,269512510,17610,17600,17610,17600,64
20240909,095300,268385480,17590,17590,17590,17560,670
20240909,095200,256615630,17590,17640,17640,17590,2856
20240909,095100,206314220,17640,17640,17640,17640,108
20240909,095000,204409100,17640,17630,17640,17630,130
20240909,094900,202116600,17640,17640,17640,17630,187
20240909,094800,198818310,17650,17650,17650,17650,100
20240909,094700,197053310,17650,17660,17660,17650,473
20240909,094600,188701540,17680,17680,17680,17680,138
20240909,094500,186261700,17680,17670,17680,17670,108
20240909,094400,184352350,17680,17680,17680,17680,8
20240909,094300,184210910,17670,17700,17700,17670,94
20240909,094200,182547610,17690,17690,17690,17690,2
20240909,094100,182512230,17650,17640,17670,17640,174
20240909,094000,179439910,17650,17650,17650,17650,1
20240909,093900,179422260,17650,17650,17650,17650,6
20240909,093800,179316360,17640,17630,17640,17630,42
20240909,093700,178575500,17630,17650,17650,17630,880
20240909,093600,163052750,17650,17650,17650,17650,14
20240909,093500,162805650,17650,17640,17650,17640,144
20240909,093400,160264960,17640,17650,17650,17640,150
20240909,093300,157617470,17660,17680,17680,17660,694
20240909,093200,145353190,17700,17700,17700,17690,136
20240909,093100,142946190,17700,17730,17730,17700,139
20240909,093000,140485620,17720,17730,17730,17720,296
20240909,092900,135240210,17750,17720,17750,17720,1159
20240909,092800,114702030,17720,17710,17720,17700,280
20240909,092700,109741360,17700,17700,17700,17700,1
20240909,092600,109723660,17700,17700,17700,17700,44
20240909,092500,108944860,17700,17700,17700,17700,7
20240909,092400,108820960,17700,17700,17700,17700,103
20240909,092300,106997860,17700,17700,17700,17700,27
20240909,092200,106519960,17700,17690,17700,17680,37
20240909,092100,105865660,17700,17710,17710,17700,227
20240909,092000,101845520,17740,17740,17740,17740,69
20240909,091900,100621460,17740,17720,17740,17720,28
20240909,091800,100125060,17720,17720,17720,17720,0
20240909,091700,100125060,17720,17720,17740,17720,86
20240909,091600,98600140,17710,17710,17710,17690,92
20240909,091500,96971580,17720,17710,17720,17710,254
20240909,091400,92470730,17710,17730,17730,17710,5
20240909,091300,92382140,17750,17770,17770,17750,16
20240909,091200,92098050,17740,17780,17780,17740,306
20240909,091100,86668410,17780,17780,17780,17740,175
20240909,091000,83560050,17780,17780,17780,17780,0
20240909,090900,83560050,17780,17770,17780,17770,68
20240909,090800,82351460,17700,17640,17700,17640,617
20240909,090700,71435020,17690,17690,17690,17690,101
20240909,090600,69648330,17630,17630,17630,17630,1
20240909,090500,69630700,17620,17700,17700,17620,68
20240909,090400,68430860,17670,17670,17670,17660,344
20240909,090300,62353280,17670,17840,17840,17670,571
20240909,090200,52245130,17860,17720,17860,17720,11
20240909,090100,52050070,17860,17740,17860,17680,2270
20240909,090000,11867530,17730,17710,17930,17710,670
Reference in New Issue Copy Permalink