ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199480/min/candle-20240909.csv

693 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
20240909,203000,3249961760,7800,7800,7800,7800,24967
20240909,202900,3249961760,7800,7800,7800,7800,0
20240909,202800,3249961760,7800,7800,7800,7800,0
20240909,202700,3249961760,7800,7800,7800,7800,0
20240909,202600,3249961760,7800,7800,7800,7800,0
20240909,202500,3249961760,7800,7800,7800,7800,0
20240909,202400,3249961760,7800,7800,7800,7800,0
20240909,202300,3249961760,7800,7800,7800,7800,0
20240909,202200,3249961760,7800,7800,7800,7800,0
20240909,202100,3249961760,7800,7800,7800,7800,0
20240909,202000,3249961760,7800,7800,7800,7800,0
20240909,201900,3249961760,7800,7800,7800,7800,0
20240909,201800,3249961760,7800,7800,7800,7800,0
20240909,201700,3249961760,7800,7800,7800,7800,0
20240909,201600,3249961760,7800,7800,7800,7800,0
20240909,201500,3249961760,7800,7800,7800,7800,0
20240909,201400,3249961760,7800,7800,7800,7800,0
20240909,201300,3249961760,7800,7800,7800,7800,0
20240909,201200,3249961760,7800,7800,7800,7800,0
20240909,201100,3249961760,7800,7800,7800,7800,0
20240909,201000,3249961760,7800,7800,7800,7800,0
20240909,200900,3249961760,7800,7800,7800,7800,0
20240909,200800,3249961760,7800,7800,7800,7800,0
20240909,200700,3249961760,7800,7800,7800,7800,0
20240909,200600,3249961760,7800,7800,7800,7800,0
20240909,200500,3249961760,7800,7800,7800,7800,0
20240909,200400,3249961760,7800,7800,7800,7800,0
20240909,200300,3249961760,7800,7800,7800,7800,0
20240909,200200,3249961760,7800,7800,7800,7800,0
20240909,200100,3249961760,7800,7800,7800,7800,0
20240909,200000,3249961760,7800,7800,7800,7800,24967
20240909,195900,3249961760,7800,7800,7800,7800,0
20240909,195800,3249961760,7800,7800,7800,7800,0
20240909,195700,3249961760,7800,7800,7800,7800,0
20240909,195600,3249961760,7800,7800,7800,7800,0
20240909,195500,3249961760,7800,7800,7800,7800,0
20240909,195400,3249961760,7800,7800,7800,7800,0
20240909,195300,3249961760,7800,7800,7800,7800,0
20240909,195200,3249961760,7800,7800,7800,7800,0
20240909,195100,3249961760,7800,7800,7800,7800,0
20240909,195000,3249961760,7800,7800,7800,7800,0
20240909,194900,3249961760,7800,7800,7800,7800,0
20240909,194800,3249961760,7800,7800,7800,7800,0
20240909,194700,3249961760,7800,7800,7800,7800,0
20240909,194600,3249961760,7800,7800,7800,7800,0
20240909,194500,3249961760,7800,7800,7800,7800,0
20240909,194400,3249961760,7800,7800,7800,7800,0
20240909,194300,3249961760,7800,7800,7800,7800,0
20240909,194200,3249961760,7800,7800,7800,7800,0
20240909,194100,3249961760,7800,7800,7800,7800,0
20240909,194000,3249961760,7800,7800,7800,7800,0
20240909,193900,3249961760,7800,7800,7800,7800,0
20240909,193800,3249961760,7800,7800,7800,7800,0
20240909,193700,3249961760,7800,7800,7800,7800,0
20240909,193600,3249961760,7800,7800,7800,7800,0
20240909,193500,3249961760,7800,7800,7800,7800,0
20240909,193400,3249961760,7800,7800,7800,7800,0
20240909,193300,3249961760,7800,7800,7800,7800,0
20240909,193200,3249961760,7800,7800,7800,7800,0
20240909,193100,3249961760,7800,7800,7800,7800,0
20240909,193000,3249961760,7800,7800,7800,7800,24967
20240909,192900,3249961760,7800,7800,7800,7800,0
20240909,192800,3249961760,7800,7800,7800,7800,0
20240909,192700,3249961760,7800,7800,7800,7800,0
20240909,192600,3249961760,7800,7800,7800,7800,0
20240909,192500,3249961760,7800,7800,7800,7800,0
20240909,192400,3249961760,7800,7800,7800,7800,0
20240909,192300,3249961760,7800,7800,7800,7800,0
20240909,192200,3249961760,7800,7800,7800,7800,0
20240909,192100,3249961760,7800,7800,7800,7800,0
20240909,192000,3249961760,7800,7800,7800,7800,0
20240909,191900,3249961760,7800,7800,7800,7800,0
20240909,191800,3249961760,7800,7800,7800,7800,0
20240909,191700,3249961760,7800,7800,7800,7800,0
20240909,191600,3249961760,7800,7800,7800,7800,0
20240909,191500,3249961760,7800,7800,7800,7800,0
20240909,191400,3249961760,7800,7800,7800,7800,0
20240909,191300,3249961760,7800,7800,7800,7800,0
20240909,191200,3249961760,7800,7800,7800,7800,0
20240909,191100,3249961760,7800,7800,7800,7800,0
20240909,191000,3249961760,7800,7800,7800,7800,0
20240909,190900,3249961760,7800,7800,7800,7800,0
20240909,190800,3249961760,7800,7800,7800,7800,0
20240909,190700,3249961760,7800,7800,7800,7800,0
20240909,190600,3249961760,7800,7800,7800,7800,0
20240909,190500,3249961760,7800,7800,7800,7800,0
20240909,190400,3249961760,7800,7800,7800,7800,0
20240909,190300,3249961760,7800,7800,7800,7800,0
20240909,190200,3249961760,7800,7800,7800,7800,0
20240909,190100,3249961760,7800,7800,7800,7800,0
20240909,190000,3249961760,7800,7800,7800,7800,24967
20240909,185900,3249961760,7800,7800,7800,7800,0
20240909,185800,3249961760,7800,7800,7800,7800,0
20240909,185700,3249961760,7800,7800,7800,7800,0
20240909,185600,3249961760,7800,7800,7800,7800,0
20240909,185500,3249961760,7800,7800,7800,7800,0
20240909,185400,3249961760,7800,7800,7800,7800,0
20240909,185300,3249961760,7800,7800,7800,7800,0
20240909,185200,3249961760,7800,7800,7800,7800,0
20240909,185100,3249961760,7800,7800,7800,7800,0
20240909,185000,3249961760,7800,7800,7800,7800,0
20240909,184900,3249961760,7800,7800,7800,7800,0
20240909,184800,3249961760,7800,7800,7800,7800,0
20240909,184700,3249961760,7800,7800,7800,7800,0
20240909,184600,3249961760,7800,7800,7800,7800,0
20240909,184500,3249961760,7800,7800,7800,7800,0
20240909,184400,3249961760,7800,7800,7800,7800,0
20240909,184300,3249961760,7800,7800,7800,7800,0
20240909,184200,3249961760,7800,7800,7800,7800,0
20240909,184100,3249961760,7800,7800,7800,7800,0
20240909,184000,3249961760,7800,7800,7800,7800,0
20240909,183900,3249961760,7800,7800,7800,7800,0
20240909,183800,3249961760,7800,7800,7800,7800,0
20240909,183700,3249961760,7800,7800,7800,7800,0
20240909,183600,3249961760,7800,7800,7800,7800,0
20240909,183500,3249961760,7800,7800,7800,7800,0
20240909,183400,3249961760,7800,7800,7800,7800,0
20240909,183300,3249961760,7800,7800,7800,7800,0
20240909,183200,3249961760,7800,7800,7800,7800,0
20240909,183100,3249961760,7800,7800,7800,7800,0
20240909,183000,3249961760,7800,7800,7800,7800,24967
20240909,182900,3249961760,7800,7800,7800,7800,0
20240909,182800,3249961760,7800,7800,7800,7800,0
20240909,182700,3249961760,7800,7800,7800,7800,0
20240909,182600,3249961760,7800,7800,7800,7800,0
20240909,182500,3249961760,7800,7800,7800,7800,0
20240909,182400,3249961760,7800,7800,7800,7800,0
20240909,182300,3249961760,7800,7800,7800,7800,0
20240909,182200,3249961760,7800,7800,7800,7800,0
20240909,182100,3249961760,7800,7800,7800,7800,0
20240909,182000,3249961760,7800,7800,7800,7800,0
20240909,181900,3249961760,7800,7800,7800,7800,0
20240909,181800,3249961760,7800,7800,7800,7800,0
20240909,181700,3249961760,7800,7800,7800,7800,0
20240909,181600,3249961760,7800,7800,7800,7800,0
20240909,181500,3249961760,7800,7800,7800,7800,0
20240909,181400,3249961760,7800,7800,7800,7800,0
20240909,181300,3249961760,7800,7800,7800,7800,0
20240909,181200,3249961760,7800,7800,7800,7800,0
20240909,181100,3249961760,7800,7800,7800,7800,0
20240909,181000,3249961760,7800,7800,7800,7800,0
20240909,180900,3249961760,7800,7800,7800,7800,0
20240909,180800,3249961760,7800,7800,7800,7800,0
20240909,180700,3249961760,7800,7800,7800,7800,0
20240909,180600,3249961760,7800,7800,7800,7800,0
20240909,180500,3249961760,7800,7800,7800,7800,0
20240909,180400,3249961760,7800,7800,7800,7800,0
20240909,180300,3249961760,7800,7800,7800,7800,0
20240909,180200,3249961760,7800,7800,7800,7800,0
20240909,180100,3249961760,7800,7800,7800,7800,0
20240909,180000,3249961760,7800,7800,7800,7800,24967
20240909,175900,3249961760,7800,7800,7800,7800,0
20240909,175800,3249961760,7800,7800,7800,7800,0
20240909,175700,3249961760,7800,7800,7800,7800,0
20240909,175600,3249961760,7800,7800,7800,7800,0
20240909,175500,3249961760,7800,7800,7800,7800,0
20240909,175400,3249961760,7800,7800,7800,7800,0
20240909,175300,3249961760,7800,7800,7800,7800,0
20240909,175200,3249961760,7800,7800,7800,7800,0
20240909,175100,3249961760,7800,7800,7800,7800,0
20240909,175000,3249961760,7800,7800,7800,7800,0
20240909,174900,3249961760,7800,7800,7800,7800,0
20240909,174800,3249961760,7800,7800,7800,7800,0
20240909,174700,3249961760,7800,7800,7800,7800,0
20240909,174600,3249961760,7800,7800,7800,7800,0
20240909,174500,3249961760,7800,7800,7800,7800,0
20240909,174400,3249961760,7800,7800,7800,7800,0
20240909,174300,3249961760,7800,7800,7800,7800,0
20240909,174200,3249961760,7800,7800,7800,7800,0
20240909,174100,3249961760,7800,7800,7800,7800,0
20240909,174000,3249961760,7800,7800,7800,7800,0
20240909,173900,3249961760,7800,7800,7800,7800,0
20240909,173800,3249961760,7800,7800,7800,7800,0
20240909,173700,3249961760,7800,7800,7800,7800,0
20240909,173600,3249961760,7800,7800,7800,7800,0
20240909,173500,3249961760,7800,7800,7800,7800,0
20240909,173400,3249961760,7800,7800,7800,7800,0
20240909,173300,3249961760,7800,7800,7800,7800,0
20240909,173200,3249961760,7800,7800,7800,7800,0
20240909,173100,3249961760,7800,7800,7800,7800,0
20240909,173000,3249961760,7800,7800,7800,7800,24967
20240909,172900,3249961760,7800,7800,7800,7800,0
20240909,172800,3249961760,7800,7800,7800,7800,0
20240909,172700,3249961760,7800,7800,7800,7800,0
20240909,172600,3249961760,7800,7800,7800,7800,0
20240909,172500,3249961760,7800,7800,7800,7800,0
20240909,172400,3249961760,7800,7800,7800,7800,0
20240909,172300,3249961760,7800,7800,7800,7800,0
20240909,172200,3249961760,7800,7800,7800,7800,0
20240909,172100,3249961760,7800,7800,7800,7800,0
20240909,172000,3249961760,7800,7800,7800,7800,0
20240909,171900,3249961760,7800,7800,7800,7800,0
20240909,171800,3249961760,7800,7800,7800,7800,0
20240909,171700,3249961760,7800,7800,7800,7800,0
20240909,171600,3249961760,7800,7800,7800,7800,0
20240909,171500,3249961760,7800,7800,7800,7800,0
20240909,171400,3249961760,7800,7800,7800,7800,0
20240909,171300,3249961760,7800,7800,7800,7800,0
20240909,171200,3249961760,7800,7800,7800,7800,0
20240909,171100,3249961760,7800,7800,7800,7800,0
20240909,171000,3249961760,7800,7800,7800,7800,0
20240909,170900,3249961760,7800,7800,7800,7800,0
20240909,170800,3249961760,7800,7800,7800,7800,0
20240909,170700,3249961760,7800,7800,7800,7800,0
20240909,170600,3249961760,7800,7800,7800,7800,0
20240909,170500,3249961760,7800,7800,7800,7800,0
20240909,170400,3249961760,7800,7800,7800,7800,0
20240909,170300,3249961760,7800,7800,7800,7800,0
20240909,170200,3249961760,7800,7800,7800,7800,0
20240909,170100,3249961760,7800,7800,7800,7800,0
20240909,170000,3249961760,7800,7800,7800,7800,24967
20240909,165900,3249961760,7800,7800,7800,7800,0
20240909,165800,3249961760,7800,7800,7800,7800,0
20240909,165700,3249961760,7800,7800,7800,7800,0
20240909,165600,3249961760,7800,7800,7800,7800,0
20240909,165500,3249961760,7800,7800,7800,7800,0
20240909,165400,3249961760,7800,7800,7800,7800,0
20240909,165300,3249961760,7800,7800,7800,7800,0
20240909,165200,3249961760,7800,7800,7800,7800,0
20240909,165100,3249961760,7800,7800,7800,7800,0
20240909,165000,3249961760,7800,7800,7800,7800,0
20240909,164900,3249961760,7800,7800,7800,7800,0
20240909,164800,3249961760,7800,7800,7800,7800,0
20240909,164700,3249961760,7800,7800,7800,7800,0
20240909,164600,3249961760,7800,7800,7800,7800,0
20240909,164500,3249961760,7800,7800,7800,7800,0
20240909,164400,3249961760,7800,7800,7800,7800,0
20240909,164300,3249961760,7800,7800,7800,7800,0
20240909,164200,3249961760,7800,7800,7800,7800,0
20240909,164100,3249961760,7800,7800,7800,7800,0
20240909,164000,3249961760,7800,7800,7800,7800,0
20240909,163900,3249961760,7800,7800,7800,7800,0
20240909,163800,3249961760,7800,7800,7800,7800,0
20240909,163700,3249961760,7800,7800,7800,7800,0
20240909,163600,3249961760,7800,7800,7800,7800,0
20240909,163500,3249961760,7800,7800,7800,7800,0
20240909,163400,3249961760,7800,7800,7800,7800,0
20240909,163300,3249961760,7800,7800,7800,7800,0
20240909,163200,3249961760,7800,7800,7800,7800,0
20240909,163100,3249961760,7800,7800,7800,7800,0
20240909,163000,3249961760,7800,7800,7800,7800,24967
20240909,162900,3249961760,7800,7800,7800,7800,0
20240909,162800,3249961760,7800,7800,7800,7800,0
20240909,162700,3249961760,7800,7800,7800,7800,0
20240909,162600,3249961760,7800,7800,7800,7800,0
20240909,162500,3249961760,7800,7800,7800,7800,0
20240909,162400,3249961760,7800,7800,7800,7800,0
20240909,162300,3249961760,7800,7800,7800,7800,0
20240909,162200,3249961760,7800,7800,7800,7800,0
20240909,162100,3249961760,7800,7800,7800,7800,0
20240909,162000,3249961760,7800,7800,7800,7800,0
20240909,161900,3249961760,7800,7800,7800,7800,0
20240909,161800,3249961760,7800,7800,7800,7800,0
20240909,161700,3249961760,7800,7800,7800,7800,0
20240909,161600,3249961760,7800,7800,7800,7800,0
20240909,161500,3249961760,7800,7800,7800,7800,0
20240909,161400,3249961760,7800,7800,7800,7800,0
20240909,161300,3249961760,7800,7800,7800,7800,0
20240909,161200,3249961760,7800,7800,7800,7800,0
20240909,161100,3249961760,7800,7800,7800,7800,0
20240909,161000,3249961760,7800,7800,7800,7800,0
20240909,160900,3249961760,7800,7800,7800,7800,0
20240909,160800,3249961760,7800,7800,7800,7800,0
20240909,160700,3249961760,7800,7800,7800,7800,0
20240909,160600,3249961760,7800,7800,7800,7800,0
20240909,160500,3249961760,7800,7800,7800,7800,0
20240909,160400,3249961760,7800,7800,7800,7800,0
20240909,160300,3249961760,7800,7800,7800,7800,0
20240909,160200,3249961760,7800,7800,7800,7800,0
20240909,160100,3249961760,7800,7800,7800,7800,0
20240909,160000,3249961760,7800,7800,7800,7800,24967
20240909,155900,3249961760,7800,7800,7800,7800,0
20240909,155800,3249961760,7800,7800,7800,7800,0
20240909,155700,3249961760,7800,7800,7800,7800,0
20240909,155600,3249961760,7800,7800,7800,7800,0
20240909,155500,3249961760,7800,7800,7800,7800,0
20240909,155400,3249961760,7800,7800,7800,7800,0
20240909,155300,3249961760,7800,7800,7800,7800,0
20240909,155200,3249961760,7800,7800,7800,7800,0
20240909,155100,3249961760,7800,7800,7800,7800,0
20240909,155000,3249961760,7800,7800,7800,7800,0
20240909,154900,3249961760,7800,7800,7800,7800,0
20240909,154800,3249961760,7800,7800,7800,7800,0
20240909,154700,3249961760,7800,7800,7800,7800,0
20240909,154600,3249961760,7800,7800,7800,7800,0
20240909,154500,3249961760,7800,7800,7800,7800,0
20240909,154400,3249961760,7800,7800,7800,7800,0
20240909,154300,3249961760,7800,7800,7800,7800,0
20240909,154200,3249961760,7800,7800,7800,7800,0
20240909,154100,3249961760,7800,7800,7800,7800,0
20240909,154000,3249961760,7800,7800,7800,7800,0
20240909,153900,3249961760,7800,7800,7800,7800,0
20240909,153800,3249961760,7800,7800,7800,7800,0
20240909,153700,3249961760,7800,7800,7800,7800,0
20240909,153600,3249961760,7800,7800,7800,7800,0
20240909,153500,3249961760,7800,7800,7800,7800,0
20240909,153400,3249961760,7800,7800,7800,7800,0
20240909,153300,3249961760,7800,7800,7800,7800,0
20240909,153200,3249961760,7800,7800,7800,7800,0
20240909,153100,3249961760,7800,7800,7800,7800,0
20240909,153000,3249961760,7800,7800,7800,7800,49934
20240909,152900,3055219160,7860,7860,7860,7860,0
20240909,152800,3055219160,7860,7860,7860,7860,0
20240909,152700,3055219160,7860,7860,7860,7860,0
20240909,152600,3055219160,7860,7860,7860,7860,0
20240909,152500,3055219160,7860,7860,7860,7860,0
20240909,152400,3055219160,7860,7860,7860,7860,0
20240909,152300,3055219160,7860,7860,7860,7860,0
20240909,152200,3055219160,7860,7860,7860,7860,0
20240909,152100,3055219160,7860,7860,7860,7860,0
20240909,152000,3055219160,7860,7860,7860,7860,0
20240909,151900,3055219160,7860,7860,7870,7850,1322
20240909,151800,3044823920,7860,7860,7860,7850,3973
20240909,151700,3013609710,7860,7870,7870,7860,1196
20240909,151600,3004207640,7890,7890,7890,7860,613
20240909,151500,2999382850,7890,7860,7890,7860,2296
20240909,151400,2981335390,7860,7870,7870,7860,4720
20240909,151300,2944202230,7870,7880,7880,7870,1614
20240909,151200,2931496160,7880,7890,7890,7880,1523
20240909,151100,2919494570,7890,7880,7890,7880,825
20240909,151000,2912991500,7880,7900,7900,7880,624
20240909,150900,2908071390,7910,7880,7920,7880,1082
20240909,150800,2899513170,7870,7890,7890,7870,2050
20240909,150700,2883373910,7890,7910,7910,7890,19
20240909,150600,2883223640,7910,7880,7910,7880,528
20240909,150500,2879057420,7870,7860,7870,7860,598
20240909,150400,2874352140,7860,7870,7890,7860,1481
20240909,150300,2862706870,7870,7880,7880,7870,423
20240909,150200,2859377830,7880,7890,7890,7870,1147
20240909,150100,2850350120,7910,7890,7910,7890,186
20240909,150000,2848881900,7890,7890,7890,7890,1
20240909,145900,2848874010,7890,7870,7890,7870,1233
20240909,145800,2839157160,7870,7890,7920,7870,804
20240909,145700,2832824420,7890,7900,7900,7860,2389
20240909,145600,2814007860,7910,7900,7910,7880,607
20240909,145500,2809221780,7900,7890,7900,7890,23
20240909,145400,2809040280,7890,7900,7900,7880,953
20240909,145300,2801519610,7880,7910,7910,7880,3544
20240909,145200,2773529250,7910,7910,7930,7910,138
20240909,145100,2772437600,7900,7910,7910,7900,245
20240909,145000,2770499660,7910,7910,7910,7910,954
20240909,144900,2762953520,7910,7930,7930,7910,618
20240909,144800,2758053890,7930,7920,7930,7920,320
20240909,144700,2755517080,7920,7920,7920,7910,435
20240909,144600,2752072690,7920,7940,7940,7920,135
20240909,144500,2751000860,7940,7940,7940,7940,20
20240909,144400,2750842060,7950,7960,7960,7950,110
20240909,144300,2749966960,7960,7940,7960,7940,145
20240909,144200,2748814060,7910,7920,7920,7900,1198
20240909,144100,2739342570,7910,7940,7940,7910,2140
20240909,144000,2722386150,7940,7940,7950,7940,855
20240909,143900,2715594450,7950,7950,7950,7950,5
20240909,143800,2715554700,7950,7950,7950,7940,47
20240909,143700,2715181090,7970,7950,7970,7950,188
20240909,143600,2713682930,7970,7970,7970,7970,299
20240909,143500,2711299900,7960,7960,7960,7950,346
20240909,143400,2708547360,7980,7980,7980,7960,687
20240909,143300,2703075520,7980,8000,8000,7980,959
20240909,143200,2695416260,7990,8000,8000,7990,286
20240909,143100,2693128910,8000,8000,8000,7990,1894
20240909,143000,2677977410,8000,7970,8000,7970,3364
20240909,142900,2651113260,7970,7950,7970,7950,1171
20240909,142800,2641796950,7950,7950,7950,7950,9
20240909,142700,2641725400,7950,7940,7950,7940,2
20240909,142600,2641709510,7940,7950,7950,7940,261
20240909,142500,2639635570,7950,7960,7960,7950,170
20240909,142400,2638283860,7950,7950,7950,7950,295
20240909,142300,2635938610,7950,7950,7960,7950,370
20240909,142200,2632997100,7950,7940,7950,7940,706
20240909,142100,2627388920,7930,7920,7940,7920,622
20240909,142000,2622459680,7920,7920,7920,7920,164
20240909,141900,2621160800,7920,7930,7930,7920,403
20240909,141800,2617968370,7920,7920,7930,7920,565
20240909,141700,2613493560,7920,7930,7930,7920,1451
20240909,141600,2602000270,7930,7930,7930,7910,331
20240909,141500,2599378660,7920,7910,7930,7910,262
20240909,141400,2597306160,7910,7920,7930,7910,539
20240909,141300,2593037010,7920,7910,7920,7910,24
20240909,141200,2592847160,7910,7910,7910,7910,155
20240909,141100,2591621110,7910,7910,7910,7910,173
20240909,141000,2590252680,7910,7900,7910,7900,109
20240909,140900,2589391030,7910,7910,7910,7910,116
20240909,140800,2588473470,7910,7910,7910,7900,300
20240909,140700,2586102630,7910,7910,7910,7900,218
20240909,140600,2584378660,7910,7920,7920,7890,317
20240909,140500,2581875420,7920,7890,7920,7890,161
20240909,140400,2580605100,7900,7920,7920,7900,1790
20240909,140300,2566457010,7920,7920,7920,7910,399
20240909,140200,2563300340,7950,7930,7950,7930,1117
20240909,140100,2554428540,7930,7930,7930,7920,354
20240909,140000,2551624320,7930,7920,7930,7920,135
20240909,135900,2550555060,7920,7920,7930,7920,304
20240909,135800,2548146380,7920,7920,7920,7920,102
20240909,135700,2547338540,7920,7920,7920,7920,46
20240909,135600,2546974220,7920,7920,7920,7920,9
20240909,135500,2546902940,7920,7910,7920,7910,49
20240909,135400,2546515010,7910,7960,7960,7910,733
20240909,135300,2540700910,7960,7950,7960,7950,442
20240909,135200,2537186490,7950,7960,7970,7950,440
20240909,135100,2533685450,7960,7960,7960,7960,659
20240909,135000,2528439810,7960,7940,7970,7940,1728
20240909,134900,2514695470,7940,7930,7940,7930,148
20240909,134800,2513521780,7930,7890,7930,7890,6236
20240909,134700,2464142920,7890,7890,7890,7890,15
20240909,134600,2464024570,7860,7890,7890,7860,931
20240909,134500,2456698980,7890,7890,7890,7890,210
20240909,134400,2455042080,7880,7880,7880,7880,837
20240909,134300,2448446520,7880,7860,7880,7860,2243
20240909,134200,2430772600,7870,7860,7870,7860,1331
20240909,134100,2420306940,7860,7860,7870,7860,723
20240909,134000,2414619720,7860,7870,7870,7860,9
20240909,133900,2414548900,7870,7870,7870,7870,331
20240909,133800,2411943930,7860,7840,7860,7840,74
20240909,133700,2411362780,7840,7840,7840,7830,2546
20240909,133600,2391405770,7840,7850,7850,7840,198
20240909,133500,2389852840,7860,7860,7860,7860,9
20240909,133400,2389782100,7870,7870,7870,7830,1168
20240909,133300,2380614530,7870,7860,7870,7860,211
20240909,133200,2378954960,7860,7870,7870,7860,901
20240909,133100,2371866870,7870,7860,7870,7860,216
20240909,133000,2370167110,7860,7860,7860,7860,354
20240909,132900,2367384670,7850,7860,7860,7850,64
20240909,132800,2366881930,7860,7860,7860,7860,25
20240909,132700,2366685430,7870,7850,7870,7830,3118
20240909,132600,2342241000,7850,7850,7850,7850,759
20240909,132500,2336282850,7850,7850,7850,7850,197
20240909,132400,2334736400,7850,7850,7850,7850,478
20240909,132300,2330984100,7880,7870,7880,7850,2232
20240909,132200,2313424480,7870,7870,7880,7870,527
20240909,132100,2309273310,7870,7860,7870,7860,56
20240909,132000,2308833130,7860,7860,7860,7860,0
20240909,131900,2308833130,7860,7870,7870,7860,102
20240909,131800,2308031400,7870,7870,7870,7870,297
20240909,131700,2305694010,7870,7880,7880,7870,1530
20240909,131600,2293641110,7880,7900,7900,7880,371
20240909,131500,2290715150,7900,7900,7900,7900,180
20240909,131400,2289293150,7910,7890,7910,7890,1315
20240909,131300,2278907690,7890,7880,7890,7880,532
20240909,131200,2274713530,7880,7870,7880,7870,125
20240909,131100,2273728970,7880,7860,7880,7860,1060
20240909,131000,2265386120,7860,7870,7870,7860,128
20240909,130900,2264378770,7870,7860,7870,7860,71
20240909,130800,2263820180,7860,7870,7870,7860,151
20240909,130700,2262632750,7860,7870,7870,7860,86
20240909,130600,2261955950,7870,7870,7870,7870,40
20240909,130500,2261641150,7870,7870,7870,7870,0
20240909,130400,2261641150,7870,7870,7870,7870,50
20240909,130300,2261247650,7870,7870,7870,7870,104
20240909,130200,2260429170,7870,7870,7880,7870,1191
20240909,130100,2251055140,7870,7870,7870,7870,51
20240909,130000,2250653770,7870,7860,7870,7860,32
20240909,125900,2250401940,7880,7860,7880,7850,304
20240909,125800,2248013930,7890,7890,7890,7860,71
20240909,125700,2247455810,7860,7870,7890,7860,262
20240909,125600,2245396130,7850,7860,7860,7850,280
20240909,125500,2243197600,7870,7860,7870,7850,137
20240909,125400,2242121990,7850,7860,7860,7850,197
20240909,125300,2240575490,7870,7870,7870,7870,170
20240909,125200,2239237590,7890,7890,7900,7890,106
20240909,125100,2238400610,7890,7900,7900,7870,113
20240909,125000,2237508580,7900,7910,7910,7880,472
20240909,124900,2233788550,7910,7930,7930,7900,391
20240909,124800,2230699400,7930,7920,7930,7900,560
20240909,124700,2226264990,7910,7860,7910,7860,6454
20240909,124600,2175386910,7850,7830,7850,7830,588
20240909,124500,2170779570,7840,7840,7840,7840,29
20240909,124400,2170552210,7820,7840,7840,7820,6
20240909,124300,2170505190,7840,7820,7840,7810,577
20240909,124200,2165994110,7820,7840,7840,7820,156
20240909,124100,2164773830,7840,7820,7840,7820,122
20240909,124000,2163818350,7820,7840,7840,7820,224
20240909,123900,2162066650,7810,7840,7840,7810,4792
20240909,123800,2124621180,7840,7850,7850,7840,56
20240909,123700,2124181600,7860,7840,7860,7840,752
20240909,123600,2118285900,7840,7850,7850,7830,789
20240909,123500,2112102410,7840,7840,7850,7840,5
20240909,123400,2112063200,7830,7820,7830,7810,1295
20240909,123300,2101939480,7820,7820,7830,7820,603
20240909,123200,2097223960,7820,7810,7820,7800,2057
20240909,123100,2081177500,7820,7820,7830,7810,2411
20240909,123000,2062341640,7830,7830,7830,7810,3110
20240909,122900,2038026130,7830,7840,7840,7830,849
20240909,122800,2031377960,7830,7830,7840,7830,199
20240909,122700,2029818460,7830,7830,7830,7830,262
20240909,122600,2027767000,7830,7830,7840,7820,2956
20240909,122500,2004630520,7830,7850,7850,7830,9235
20240909,122400,1932274690,7840,7850,7850,7840,1514
20240909,122300,1920404810,7840,7840,7850,7840,1175
20240909,122200,1911192350,7840,7850,7860,7840,3793
20240909,122100,1881409830,7850,7860,7860,7850,428
20240909,122000,1878045850,7860,7880,7880,7860,654
20240909,121900,1872905390,7880,7860,7880,7860,101
20240909,121800,1872111510,7860,7880,7880,7860,162
20240909,121700,1870836950,7880,7880,7880,7880,69
20240909,121600,1870293230,7860,7880,7880,7860,169
20240909,121500,1868964830,7860,7890,7890,7860,108
20240909,121400,1868115710,7890,7860,7890,7860,370
20240909,121300,1865197910,7850,7880,7890,7840,2602
20240909,121200,1844766070,7870,7870,7870,7870,47
20240909,121100,1844396180,7870,7870,7870,7870,294
20240909,121000,1842082400,7870,7850,7870,7850,427
20240909,120900,1838730290,7850,7850,7850,7840,1817
20240909,120800,1824473840,7850,7870,7870,7850,2476
20240909,120700,1805032320,7860,7850,7880,7850,102
20240909,120600,1804228610,7850,7870,7870,7850,2466
20240909,120500,1784855980,7870,7880,7880,7870,489
20240909,120400,1781004880,7880,7880,7880,7880,50
20240909,120300,1780610880,7880,7870,7880,7870,32
20240909,120200,1780358920,7870,7870,7870,7870,657
20240909,120100,1775188330,7870,7870,7870,7860,125
20240909,120000,1774205780,7870,7870,7870,7870,356
20240909,115900,1771404060,7870,7870,7880,7870,386
20240909,115800,1768366200,7860,7860,7860,7860,0
20240909,115700,1768366200,7860,7860,7860,7860,0
20240909,115600,1768366200,7860,7850,7860,7850,310
20240909,115500,1765929610,7850,7850,7850,7850,34
20240909,115400,1765662710,7850,7850,7850,7850,1100
20240909,115300,1757027710,7850,7870,7870,7850,528
20240909,115200,1752878380,7860,7870,7870,7860,11
20240909,115100,1752791820,7870,7870,7870,7870,1350
20240909,115000,1742167320,7860,7860,7860,7860,0
20240909,114900,1742167320,7860,7870,7890,7860,146
20240909,114800,1741018600,7870,7870,7870,7860,277
20240909,114700,1738841270,7860,7870,7870,7860,33
20240909,114600,1738581880,7870,7850,7870,7850,122
20240909,114500,1737621760,7850,7870,7870,7850,4230
20240909,114400,1704409660,7880,7870,7880,7870,7
20240909,114300,1704354520,7870,7870,7870,7870,524
20240909,114200,1700230640,7870,7870,7870,7860,127
20240909,114100,1699231350,7870,7870,7870,7860,112
20240909,114000,1698350700,7870,7870,7870,7870,1106
20240909,113900,1689646480,7870,7880,7880,7870,206
20240909,113800,1688025160,7870,7890,7890,7870,788
20240909,113700,1681810220,7890,7890,7890,7890,148
20240909,113600,1680642500,7890,7870,7890,7870,34
20240909,113500,1680374900,7880,7880,7890,7870,105
20240909,113400,1679547280,7880,7880,7880,7870,8
20240909,113300,1679484260,7870,7860,7870,7860,125
20240909,113200,1678501510,7870,7860,7870,7860,218
20240909,113100,1676788020,7870,7870,7870,7860,294
20240909,113000,1674475240,7870,7870,7870,7870,33
20240909,112900,1674215530,7870,7900,7900,7870,352
20240909,112800,1671443460,7880,7880,7880,7880,41
20240909,112700,1671120380,7870,7870,7870,7870,1000
20240909,112600,1663250380,7850,7850,7850,7850,0
20240909,112500,1663250380,7850,7860,7860,7850,168
20240909,112400,1661931160,7860,7880,7880,7850,2873
20240909,112300,1639363710,7870,7870,7870,7870,725
20240909,112200,1633657960,7870,7880,7880,7870,94
20240909,112100,1632917720,7880,7870,7880,7870,308
20240909,112000,1630492690,7880,7880,7880,7880,128
20240909,111900,1629484050,7890,7890,7890,7890,262
20240909,111800,1627416870,7890,7890,7890,7880,271
20240909,111700,1625279060,7890,7890,7900,7890,35
20240909,111600,1625002610,7910,7910,7910,7910,10
20240909,111500,1624923510,7910,7910,7910,7910,15
20240909,111400,1624804860,7920,7920,7920,7920,348
20240909,111300,1622048700,7920,7920,7920,7920,373
20240909,111200,1619094540,7890,7890,7890,7890,151
20240909,111100,1617903150,7890,7890,7890,7890,37
20240909,111000,1617611220,7890,7890,7890,7890,78
20240909,110900,1616995800,7880,7880,7880,7870,416
20240909,110800,1613717740,7870,7880,7880,7870,33
20240909,110700,1613457720,7870,7870,7870,7870,50
20240909,110600,1613064220,7860,7870,7870,7860,1114
20240909,110500,1604302590,7870,7870,7870,7870,44
20240909,110400,1603956310,7870,7870,7870,7870,1
20240909,110300,1603948440,7860,7900,7900,7860,1048
20240909,110200,1595699370,7910,7920,7920,7910,461
20240909,110100,1592050880,7910,7910,7910,7910,368
20240909,110000,1589140000,7910,7910,7910,7910,1
20240909,105900,1589132090,7900,7900,7900,7900,2
20240909,105800,1589116290,7900,7900,7900,7900,214
20240909,105700,1587425690,7900,7900,7900,7890,657
20240909,105600,1582236190,7900,7920,7920,7900,220
20240909,105500,1580497820,7930,7910,7930,7900,617
20240909,105400,1575609540,7910,7900,7910,7900,106
20240909,105300,1574772040,7900,7900,7900,7900,21
20240909,105200,1574606140,7900,7900,7920,7900,918
20240909,105100,1567347320,7900,7870,7900,7860,1485
20240909,105000,1555659090,7870,7870,7870,7870,433
20240909,104900,1552251380,7860,7860,7860,7860,220
20240909,104800,1550522180,7870,7870,7870,7870,775
20240909,104700,1544422930,7860,7870,7870,7860,1388
20240909,104600,1533509750,7870,7880,7880,7870,226
20240909,104500,1531730890,7890,7890,7890,7890,26
20240909,104400,1531525750,7890,7890,7890,7890,200
20240909,104300,1529947750,7870,7870,7870,7870,466
20240909,104200,1526280330,7860,7870,7870,7860,1229
20240909,104100,1516619970,7890,7870,7890,7860,4542
20240909,104000,1480879520,7870,7880,7880,7870,1217
20240909,103900,1471289580,7890,7900,7900,7890,1454
20240909,103800,1459811020,7900,7900,7910,7900,89
20240909,103700,1459107800,7890,7890,7900,7890,720
20240909,103600,1453426670,7890,7910,7910,7890,1795
20240909,103500,1439261200,7910,7920,7920,7900,31
20240909,103400,1439015980,7900,7900,7920,7900,778
20240909,103300,1432861010,7890,7890,7890,7890,0
20240909,103200,1432861010,7890,7890,7890,7890,0
20240909,103100,1432861010,7890,7890,7890,7890,52
20240909,103000,1432450730,7910,7910,7910,7910,180
20240909,102900,1431026930,7890,7900,7900,7890,207
20240909,102800,1429393350,7900,7910,7910,7900,13
20240909,102700,1429290630,7910,7910,7910,7890,93
20240909,102600,1428555640,7890,7900,7900,7890,641
20240909,102500,1423492890,7900,7900,7910,7900,264
20240909,102400,1421406950,7900,7900,7900,7900,849
20240909,102300,1414699850,7900,7890,7900,7890,138
20240909,102200,1413609750,7890,7910,7920,7890,337
20240909,102100,1410945410,7900,7900,7900,7890,505
20240909,102000,1406958620,7890,7880,7890,7880,1368
20240909,101900,1396174520,7880,7890,7890,7880,1722
20240909,101800,1382599950,7880,7910,7910,7880,1009
20240909,101700,1374640360,7930,7930,7930,7930,20
20240909,101600,1374481760,7890,7930,7930,7890,2973
20240909,101500,1351002090,7910,7920,7930,7910,9
20240909,101400,1350930820,7930,7910,7930,7900,255
20240909,101300,1348913810,7910,7910,7910,7910,406
20240909,101200,1345702350,7910,7910,7910,7910,15
20240909,101100,1345583700,7900,7910,7910,7900,270
20240909,101000,1343448050,7910,7910,7920,7910,449
20240909,100900,1339892690,7900,7920,7920,7880,247
20240909,100800,1337944830,7920,7920,7920,7920,577
20240909,100700,1333374990,7920,7920,7920,7910,231
20240909,100600,1331545810,7910,7910,7910,7910,100
20240909,100500,1330754810,7910,7870,7910,7860,3537
20240909,100400,1302916890,7870,7860,7870,7850,2070
20240909,100300,1286646500,7860,7870,7870,7860,580
20240909,100200,1282087640,7870,7880,7880,7870,14
20240909,100100,1281977420,7870,7870,7870,7870,940
20240909,100000,1274579620,7870,7880,7880,7870,861
20240909,095900,1267800270,7880,7880,7880,7880,152
20240909,095800,1266602510,7910,7890,7920,7880,558
20240909,095700,1262205130,7890,7880,7890,7880,937
20240909,095600,1254821450,7880,7880,7890,7880,164
20240909,095500,1253528310,7880,7890,7900,7880,827
20240909,095400,1247010470,7900,7920,7940,7900,3094
20240909,095300,1222542750,7950,7960,7960,7910,165
20240909,095200,1221231470,7950,7950,7970,7940,2917
20240909,095100,1198038040,7990,7950,7990,7910,2498
20240909,095000,1178217900,7960,7910,7960,7910,724
20240909,094900,1172469380,7910,7920,7920,7900,655
20240909,094800,1167285310,7930,7890,8000,7890,7046
20240909,094700,1111326490,7890,7880,7890,7860,3983
20240909,094600,1079954100,7830,7920,7920,7830,6985
20240909,094500,1025004490,7920,7960,7960,7910,1555
20240909,094400,1012694820,7970,7910,7970,7910,474
20240909,094300,1008945360,7910,7920,7920,7900,1740
20240909,094200,995182530,7920,7910,7980,7900,501
20240909,094100,991214390,7910,7930,7970,7900,1965
20240909,094000,975665320,7930,7940,7940,7930,555
20240909,093900,971264120,7930,7970,7970,7930,570
20240909,093800,966738110,7970,7950,7970,7950,157
20240909,093700,965489000,7950,7970,7970,7950,1177
20240909,093600,956131450,7950,7950,7960,7950,1019
20240909,093500,948025430,7950,7960,7960,7950,161
20240909,093400,946744790,7960,7960,7960,7960,122
20240909,093300,945773670,7960,7960,7970,7950,623
20240909,093200,940815220,7950,7990,8000,7950,3124
20240909,093100,915934100,7990,7990,8000,7990,182
20240909,093000,914478180,7990,8010,8010,7990,541
20240909,092900,910151710,8010,8010,8020,8000,1798
20240909,092800,895749310,8010,7980,8010,7960,1931
20240909,092700,880306290,7960,7950,7960,7950,972
20240909,092600,872578840,7950,7960,7990,7950,830
20240909,092500,865960310,7990,7980,7990,7960,1461
20240909,092400,854320460,7980,7940,7990,7940,578
20240909,092300,849721330,7930,7920,7930,7910,225
20240909,092200,847938490,7930,7990,7990,7920,3235
20240909,092100,822133390,7990,7940,8010,7940,3565
20240909,092000,793668890,7940,7890,7940,7880,2212
20240909,091900,776200310,7890,7890,7890,7880,873
20240909,091800,769313340,7890,7920,7920,7870,2530
20240909,091700,749332410,7920,7870,7920,7870,682
20240909,091600,743951370,7860,7860,7870,7850,809
20240909,091500,737593020,7860,7870,7870,7850,139
20240909,091400,736499380,7870,7830,7880,7820,7118
20240909,091300,680822180,7840,7830,7870,7820,2935
20240909,091200,657841500,7840,7860,7860,7830,2042
20240909,091100,641828840,7850,7890,7910,7850,2596
20240909,091000,621356490,7890,7880,7920,7880,1845
20240909,090900,606776610,7880,7860,7890,7850,2112
20240909,090800,590168290,7860,7850,7860,7840,1692
20240909,090700,576876350,7850,7820,7850,7820,3800
20240909,090600,547106610,7820,7790,7840,7780,3805
20240909,090500,517414670,7790,7800,7810,7770,6356
20240909,090400,467848320,7800,7870,7870,7800,12027
20240909,090300,373730570,7890,7890,7900,7870,2881
20240909,090200,351008900,7860,7860,7900,7850,4442
20240909,090100,316056150,7860,7880,7910,7840,7029
20240909,090000,260676850,7860,7900,7970,7820,33084
Reference in New Issue Copy Permalink