ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/214420/min/candle-20240902.csv

698 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
20240902,203500,5230763440,9300,9300,9300,9300,4587
20240902,203400,5230763440,9300,9300,9300,9300,0
20240902,203300,5230763440,9300,9300,9300,9300,0
20240902,203200,5230763440,9300,9300,9300,9300,0
20240902,203100,5230763440,9300,9300,9300,9300,0
20240902,203000,5230763440,9300,9300,9300,9300,0
20240902,202900,5230763440,9300,9300,9300,9300,0
20240902,202800,5230763440,9300,9300,9300,9300,0
20240902,202700,5230763440,9300,9300,9300,9300,0
20240902,202600,5230763440,9300,9300,9300,9300,0
20240902,202500,5230763440,9300,9300,9300,9300,0
20240902,202400,5230763440,9300,9300,9300,9300,0
20240902,202300,5230763440,9300,9300,9300,9300,0
20240902,202200,5230763440,9300,9300,9300,9300,0
20240902,202100,5230763440,9300,9300,9300,9300,0
20240902,202000,5230763440,9300,9300,9300,9300,0
20240902,201900,5230763440,9300,9300,9300,9300,0
20240902,201800,5230763440,9300,9300,9300,9300,0
20240902,201700,5230763440,9300,9300,9300,9300,0
20240902,201600,5230763440,9300,9300,9300,9300,0
20240902,201500,5230763440,9300,9300,9300,9300,0
20240902,201400,5230763440,9300,9300,9300,9300,0
20240902,201300,5230763440,9300,9300,9300,9300,0
20240902,201200,5230763440,9300,9300,9300,9300,0
20240902,201100,5230763440,9300,9300,9300,9300,0
20240902,201000,5230763440,9300,9300,9300,9300,0
20240902,200900,5230763440,9300,9300,9300,9300,0
20240902,200800,5230763440,9300,9300,9300,9300,0
20240902,200700,5230763440,9300,9300,9300,9300,0
20240902,200600,5230763440,9300,9300,9300,9300,0
20240902,200500,5230763440,9300,9300,9300,9300,4587
20240902,200400,5230763440,9300,9300,9300,9300,0
20240902,200300,5230763440,9300,9300,9300,9300,0
20240902,200200,5230763440,9300,9300,9300,9300,0
20240902,200100,5230763440,9300,9300,9300,9300,0
20240902,200000,5230763440,9300,9300,9300,9300,0
20240902,195900,5230763440,9300,9300,9300,9300,0
20240902,195800,5230763440,9300,9300,9300,9300,0
20240902,195700,5230763440,9300,9300,9300,9300,0
20240902,195600,5230763440,9300,9300,9300,9300,0
20240902,195500,5230763440,9300,9300,9300,9300,0
20240902,195400,5230763440,9300,9300,9300,9300,0
20240902,195300,5230763440,9300,9300,9300,9300,0
20240902,195200,5230763440,9300,9300,9300,9300,0
20240902,195100,5230763440,9300,9300,9300,9300,0
20240902,195000,5230763440,9300,9300,9300,9300,0
20240902,194900,5230763440,9300,9300,9300,9300,0
20240902,194800,5230763440,9300,9300,9300,9300,0
20240902,194700,5230763440,9300,9300,9300,9300,0
20240902,194600,5230763440,9300,9300,9300,9300,0
20240902,194500,5230763440,9300,9300,9300,9300,0
20240902,194400,5230763440,9300,9300,9300,9300,0
20240902,194300,5230763440,9300,9300,9300,9300,0
20240902,194200,5230763440,9300,9300,9300,9300,0
20240902,194100,5230763440,9300,9300,9300,9300,0
20240902,194000,5230763440,9300,9300,9300,9300,0
20240902,193900,5230763440,9300,9300,9300,9300,0
20240902,193800,5230763440,9300,9300,9300,9300,0
20240902,193700,5230763440,9300,9300,9300,9300,0
20240902,193600,5230763440,9300,9300,9300,9300,0
20240902,193500,5230763440,9300,9300,9300,9300,4587
20240902,193400,5230763440,9300,9300,9300,9300,0
20240902,193300,5230763440,9300,9300,9300,9300,0
20240902,193200,5230763440,9300,9300,9300,9300,0
20240902,193100,5230763440,9300,9300,9300,9300,0
20240902,193000,5230763440,9300,9300,9300,9300,0
20240902,192900,5230763440,9300,9300,9300,9300,0
20240902,192800,5230763440,9300,9300,9300,9300,0
20240902,192700,5230763440,9300,9300,9300,9300,0
20240902,192600,5230763440,9300,9300,9300,9300,0
20240902,192500,5230763440,9300,9300,9300,9300,0
20240902,192400,5230763440,9300,9300,9300,9300,0
20240902,192300,5230763440,9300,9300,9300,9300,0
20240902,192200,5230763440,9300,9300,9300,9300,0
20240902,192100,5230763440,9300,9300,9300,9300,0
20240902,192000,5230763440,9300,9300,9300,9300,0
20240902,191900,5230763440,9300,9300,9300,9300,0
20240902,191800,5230763440,9300,9300,9300,9300,0
20240902,191700,5230763440,9300,9300,9300,9300,0
20240902,191600,5230763440,9300,9300,9300,9300,0
20240902,191500,5230763440,9300,9300,9300,9300,0
20240902,191400,5230763440,9300,9300,9300,9300,0
20240902,191300,5230763440,9300,9300,9300,9300,0
20240902,191200,5230763440,9300,9300,9300,9300,0
20240902,191100,5230763440,9300,9300,9300,9300,0
20240902,191000,5230763440,9300,9300,9300,9300,0
20240902,190900,5230763440,9300,9300,9300,9300,0
20240902,190800,5230763440,9300,9300,9300,9300,0
20240902,190700,5230763440,9300,9300,9300,9300,0
20240902,190600,5230763440,9300,9300,9300,9300,0
20240902,190500,5230763440,9300,9300,9300,9300,4587
20240902,190400,5230763440,9300,9300,9300,9300,0
20240902,190300,5230763440,9300,9300,9300,9300,0
20240902,190200,5230763440,9300,9300,9300,9300,0
20240902,190100,5230763440,9300,9300,9300,9300,0
20240902,190000,5230763440,9300,9300,9300,9300,0
20240902,185900,5230763440,9300,9300,9300,9300,0
20240902,185800,5230763440,9300,9300,9300,9300,0
20240902,185700,5230763440,9300,9300,9300,9300,0
20240902,185600,5230763440,9300,9300,9300,9300,0
20240902,185500,5230763440,9300,9300,9300,9300,0
20240902,185400,5230763440,9300,9300,9300,9300,0
20240902,185300,5230763440,9300,9300,9300,9300,0
20240902,185200,5230763440,9300,9300,9300,9300,0
20240902,185100,5230763440,9300,9300,9300,9300,0
20240902,185000,5230763440,9300,9300,9300,9300,0
20240902,184900,5230763440,9300,9300,9300,9300,0
20240902,184800,5230763440,9300,9300,9300,9300,0
20240902,184700,5230763440,9300,9300,9300,9300,0
20240902,184600,5230763440,9300,9300,9300,9300,0
20240902,184500,5230763440,9300,9300,9300,9300,0
20240902,184400,5230763440,9300,9300,9300,9300,0
20240902,184300,5230763440,9300,9300,9300,9300,0
20240902,184200,5230763440,9300,9300,9300,9300,0
20240902,184100,5230763440,9300,9300,9300,9300,0
20240902,184000,5230763440,9300,9300,9300,9300,0
20240902,183900,5230763440,9300,9300,9300,9300,0
20240902,183800,5230763440,9300,9300,9300,9300,0
20240902,183700,5230763440,9300,9300,9300,9300,0
20240902,183600,5230763440,9300,9300,9300,9300,0
20240902,183500,5230763440,9300,9300,9300,9300,4587
20240902,183400,5230763440,9300,9300,9300,9300,0
20240902,183300,5230763440,9300,9300,9300,9300,0
20240902,183200,5230763440,9300,9300,9300,9300,0
20240902,183100,5230763440,9300,9300,9300,9300,0
20240902,183000,5230763440,9300,9300,9300,9300,0
20240902,182900,5230763440,9300,9300,9300,9300,0
20240902,182800,5230763440,9300,9300,9300,9300,0
20240902,182700,5230763440,9300,9300,9300,9300,0
20240902,182600,5230763440,9300,9300,9300,9300,0
20240902,182500,5230763440,9300,9300,9300,9300,0
20240902,182400,5230763440,9300,9300,9300,9300,0
20240902,182300,5230763440,9300,9300,9300,9300,0
20240902,182200,5230763440,9300,9300,9300,9300,0
20240902,182100,5230763440,9300,9300,9300,9300,0
20240902,182000,5230763440,9300,9300,9300,9300,0
20240902,181900,5230763440,9300,9300,9300,9300,0
20240902,181800,5230763440,9300,9300,9300,9300,0
20240902,181700,5230763440,9300,9300,9300,9300,0
20240902,181600,5230763440,9300,9300,9300,9300,0
20240902,181500,5230763440,9300,9300,9300,9300,0
20240902,181400,5230763440,9300,9300,9300,9300,0
20240902,181300,5230763440,9300,9300,9300,9300,0
20240902,181200,5230763440,9300,9300,9300,9300,0
20240902,181100,5230763440,9300,9300,9300,9300,0
20240902,181000,5230763440,9300,9300,9300,9300,0
20240902,180900,5230763440,9300,9300,9300,9300,0
20240902,180800,5230763440,9300,9300,9300,9300,0
20240902,180700,5230763440,9300,9300,9300,9300,0
20240902,180600,5230763440,9300,9300,9300,9300,0
20240902,180500,5230763440,9300,9300,9300,9300,4587
20240902,180400,5230763440,9300,9300,9300,9300,0
20240902,180300,5230763440,9300,9300,9300,9300,0
20240902,180200,5230763440,9300,9300,9300,9300,0
20240902,180100,5230763440,9300,9300,9300,9300,0
20240902,180000,5230763440,9300,9300,9300,9300,0
20240902,175900,5230763440,9300,9300,9300,9300,0
20240902,175800,5230763440,9300,9300,9300,9300,0
20240902,175700,5230763440,9300,9300,9300,9300,0
20240902,175600,5230763440,9300,9300,9300,9300,0
20240902,175500,5230763440,9300,9300,9300,9300,0
20240902,175400,5230763440,9300,9300,9300,9300,0
20240902,175300,5230763440,9300,9300,9300,9300,0
20240902,175200,5230763440,9300,9300,9300,9300,0
20240902,175100,5230763440,9300,9300,9300,9300,0
20240902,175000,5230763440,9300,9300,9300,9300,0
20240902,174900,5230763440,9300,9300,9300,9300,0
20240902,174800,5230763440,9300,9300,9300,9300,0
20240902,174700,5230763440,9300,9300,9300,9300,0
20240902,174600,5230763440,9300,9300,9300,9300,0
20240902,174500,5230763440,9300,9300,9300,9300,0
20240902,174400,5230763440,9300,9300,9300,9300,0
20240902,174300,5230763440,9300,9300,9300,9300,0
20240902,174200,5230763440,9300,9300,9300,9300,0
20240902,174100,5230763440,9300,9300,9300,9300,0
20240902,174000,5230763440,9300,9300,9300,9300,0
20240902,173900,5230763440,9300,9300,9300,9300,0
20240902,173800,5230763440,9300,9300,9300,9300,0
20240902,173700,5230763440,9300,9300,9300,9300,0
20240902,173600,5230763440,9300,9300,9300,9300,0
20240902,173500,5230763440,9300,9300,9300,9300,4587
20240902,173400,5230763440,9300,9300,9300,9300,0
20240902,173300,5230763440,9300,9300,9300,9300,0
20240902,173200,5230763440,9300,9300,9300,9300,0
20240902,173100,5230763440,9300,9300,9300,9300,0
20240902,173000,5230763440,9300,9300,9300,9300,0
20240902,172900,5230763440,9300,9300,9300,9300,0
20240902,172800,5230763440,9300,9300,9300,9300,0
20240902,172700,5230763440,9300,9300,9300,9300,0
20240902,172600,5230763440,9300,9300,9300,9300,0
20240902,172500,5230763440,9300,9300,9300,9300,0
20240902,172400,5230763440,9300,9300,9300,9300,0
20240902,172300,5230763440,9300,9300,9300,9300,0
20240902,172200,5230763440,9300,9300,9300,9300,0
20240902,172100,5230763440,9300,9300,9300,9300,0
20240902,172000,5230763440,9300,9300,9300,9300,0
20240902,171900,5230763440,9300,9300,9300,9300,0
20240902,171800,5230763440,9300,9300,9300,9300,0
20240902,171700,5230763440,9300,9300,9300,9300,0
20240902,171600,5230763440,9300,9300,9300,9300,0
20240902,171500,5230763440,9300,9300,9300,9300,0
20240902,171400,5230763440,9300,9300,9300,9300,0
20240902,171300,5230763440,9300,9300,9300,9300,0
20240902,171200,5230763440,9300,9300,9300,9300,0
20240902,171100,5230763440,9300,9300,9300,9300,0
20240902,171000,5230763440,9300,9300,9300,9300,0
20240902,170900,5230763440,9300,9300,9300,9300,0
20240902,170800,5230763440,9300,9300,9300,9300,0
20240902,170700,5230763440,9300,9300,9300,9300,0
20240902,170600,5230763440,9300,9300,9300,9300,0
20240902,170500,5230763440,9300,9300,9300,9300,4587
20240902,170400,5230763440,9300,9300,9300,9300,0
20240902,170300,5230763440,9300,9300,9300,9300,0
20240902,170200,5230763440,9300,9300,9300,9300,0
20240902,170100,5230763440,9300,9300,9300,9300,0
20240902,170000,5230763440,9300,9300,9300,9300,0
20240902,165900,5230763440,9300,9300,9300,9300,0
20240902,165800,5230763440,9300,9300,9300,9300,0
20240902,165700,5230763440,9300,9300,9300,9300,0
20240902,165600,5230763440,9300,9300,9300,9300,0
20240902,165500,5230763440,9300,9300,9300,9300,0
20240902,165400,5230763440,9300,9300,9300,9300,0
20240902,165300,5230763440,9300,9300,9300,9300,0
20240902,165200,5230763440,9300,9300,9300,9300,0
20240902,165100,5230763440,9300,9300,9300,9300,0
20240902,165000,5230763440,9300,9300,9300,9300,0
20240902,164900,5230763440,9300,9300,9300,9300,0
20240902,164800,5230763440,9300,9300,9300,9300,0
20240902,164700,5230763440,9300,9300,9300,9300,0
20240902,164600,5230763440,9300,9300,9300,9300,0
20240902,164500,5230763440,9300,9300,9300,9300,0
20240902,164400,5230763440,9300,9300,9300,9300,0
20240902,164300,5230763440,9300,9300,9300,9300,0
20240902,164200,5230763440,9300,9300,9300,9300,0
20240902,164100,5230763440,9300,9300,9300,9300,0
20240902,164000,5230763440,9300,9300,9300,9300,0
20240902,163900,5230763440,9300,9300,9300,9300,0
20240902,163800,5230763440,9300,9300,9300,9300,0
20240902,163700,5230763440,9300,9300,9300,9300,0
20240902,163600,5230763440,9300,9300,9300,9300,0
20240902,163500,5230763440,9300,9300,9300,9300,4587
20240902,163400,5230763440,9300,9300,9300,9300,0
20240902,163300,5230763440,9300,9300,9300,9300,0
20240902,163200,5230763440,9300,9300,9300,9300,0
20240902,163100,5230763440,9300,9300,9300,9300,0
20240902,163000,5230763440,9300,9300,9300,9300,0
20240902,162900,5230763440,9300,9300,9300,9300,0
20240902,162800,5230763440,9300,9300,9300,9300,0
20240902,162700,5230763440,9300,9300,9300,9300,0
20240902,162600,5230763440,9300,9300,9300,9300,0
20240902,162500,5230763440,9300,9300,9300,9300,0
20240902,162400,5230763440,9300,9300,9300,9300,0
20240902,162300,5230763440,9300,9300,9300,9300,0
20240902,162200,5230763440,9300,9300,9300,9300,0
20240902,162100,5230763440,9300,9300,9300,9300,0
20240902,162000,5230763440,9300,9300,9300,9300,0
20240902,161900,5230763440,9300,9300,9300,9300,0
20240902,161800,5230763440,9300,9300,9300,9300,0
20240902,161700,5230763440,9300,9300,9300,9300,0
20240902,161600,5230763440,9300,9300,9300,9300,0
20240902,161500,5230763440,9300,9300,9300,9300,0
20240902,161400,5230763440,9300,9300,9300,9300,0
20240902,161300,5230763440,9300,9300,9300,9300,0
20240902,161200,5230763440,9300,9300,9300,9300,0
20240902,161100,5230763440,9300,9300,9300,9300,0
20240902,161000,5230763440,9300,9300,9300,9300,0
20240902,160900,5230763440,9300,9300,9300,9300,0
20240902,160800,5230763440,9300,9300,9300,9300,0
20240902,160700,5230763440,9300,9300,9300,9300,0
20240902,160600,5230763440,9300,9300,9300,9300,0
20240902,160500,5230763440,9300,9300,9300,9300,4587
20240902,160400,5230763440,9300,9300,9300,9300,0
20240902,160300,5230763440,9300,9300,9300,9300,0
20240902,160200,5230763440,9300,9300,9300,9300,0
20240902,160100,5230763440,9300,9300,9300,9300,0
20240902,160000,5230763440,9300,9300,9300,9300,0
20240902,155900,5230763440,9300,9300,9300,9300,0
20240902,155800,5230763440,9300,9300,9300,9300,0
20240902,155700,5230763440,9300,9300,9300,9300,0
20240902,155600,5230763440,9300,9300,9300,9300,0
20240902,155500,5230763440,9300,9300,9300,9300,0
20240902,155400,5230763440,9300,9300,9300,9300,0
20240902,155300,5230763440,9300,9300,9300,9300,0
20240902,155200,5230763440,9300,9300,9300,9300,0
20240902,155100,5230763440,9300,9300,9300,9300,0
20240902,155000,5230763440,9300,9300,9300,9300,0
20240902,154900,5230763440,9300,9300,9300,9300,0
20240902,154800,5230763440,9300,9300,9300,9300,0
20240902,154700,5230763440,9300,9300,9300,9300,0
20240902,154600,5230763440,9300,9300,9300,9300,0
20240902,154500,5230763440,9300,9300,9300,9300,0
20240902,154400,5230763440,9300,9300,9300,9300,0
20240902,154300,5230763440,9300,9300,9300,9300,0
20240902,154200,5230763440,9300,9300,9300,9300,0
20240902,154100,5230763440,9300,9300,9300,9300,0
20240902,154000,5230763440,9300,9300,9300,9300,0
20240902,153900,5230763440,9300,9300,9300,9300,0
20240902,153800,5230763440,9300,9300,9300,9300,0
20240902,153700,5230763440,9300,9300,9300,9300,0
20240902,153600,5230763440,9300,9300,9300,9300,0
20240902,153500,5230763440,9300,9300,9300,9300,4587
20240902,153400,5230763440,9300,9300,9300,9300,0
20240902,153300,5230763440,9300,9300,9300,9300,0
20240902,153200,5230763440,9300,9300,9300,9300,0
20240902,153100,5230763440,9300,9300,9300,9300,0
20240902,153000,5230763440,9300,9300,9300,9300,4587
20240902,152900,5188104340,9300,9300,9300,9300,0
20240902,152800,5188104340,9300,9300,9300,9300,0
20240902,152700,5188104340,9300,9300,9300,9300,0
20240902,152600,5188104340,9300,9300,9300,9300,0
20240902,152500,5188104340,9300,9300,9300,9300,0
20240902,152400,5188104340,9300,9300,9300,9300,0
20240902,152300,5188104340,9300,9300,9300,9300,0
20240902,152200,5188104340,9300,9300,9300,9300,0
20240902,152100,5188104340,9300,9300,9300,9300,0
20240902,152000,5188104340,9300,9300,9300,9300,0
20240902,151900,5188104340,9300,9310,9310,9300,3399
20240902,151800,5156486580,9320,9310,9320,9310,62
20240902,151700,5155909180,9320,9320,9320,9310,414
20240902,151600,5152052940,9320,9340,9360,9320,558
20240902,151500,5146843850,9360,9320,9370,9320,244
20240902,151400,5144564750,9330,9330,9340,9320,1060
20240902,151300,5134670570,9330,9320,9330,9320,295
20240902,151200,5131920530,9320,9320,9330,9320,384
20240902,151100,5128338260,9310,9320,9320,9310,390
20240902,151000,5124704460,9310,9320,9320,9310,437
20240902,150900,5120632020,9320,9330,9330,9320,808
20240902,150800,5113101090,9340,9320,9340,9320,3170
20240902,150700,5083514100,9320,9330,9330,9290,1677
20240902,150600,5067897240,9320,9350,9370,9320,1558
20240902,150500,5053351100,9360,9390,9390,9360,660
20240902,150400,5047167950,9390,9390,9400,9360,1099
20240902,150300,5036863590,9390,9410,9410,9390,2806
20240902,150200,5010488170,9410,9410,9470,9400,6233
20240902,150100,4951607590,9410,9390,9430,9370,3048
20240902,150000,4922922730,9390,9380,9420,9380,1183
20240902,145900,4911798640,9380,9400,9420,9380,2876
20240902,145800,4884776290,9400,9400,9420,9390,3813
20240902,145700,4848903890,9400,9400,9410,9360,2127
20240902,145600,4828917260,9430,9350,9430,9350,11050
20240902,145500,4725025140,9350,9360,9380,9340,1273
20240902,145400,4713108950,9360,9350,9360,9340,1668
20240902,145300,4697503620,9360,9390,9390,9350,2194
20240902,145200,4676981950,9390,9310,9390,9300,6324
20240902,145100,4617817220,9310,9280,9310,9280,2386
20240902,145000,4595646840,9290,9280,9290,9270,1544
20240902,144900,4581318000,9280,9280,9290,9280,768
20240902,144800,4574188250,9280,9290,9290,9280,340
20240902,144700,4571030250,9290,9290,9290,9290,203
20240902,144600,4569144380,9280,9290,9290,9280,311
20240902,144500,4566255990,9280,9290,9290,9280,207
20240902,144400,4564334030,9280,9280,9290,9280,1034
20240902,144300,4554735720,9280,9290,9290,9280,273
20240902,144200,4552200040,9290,9280,9290,9280,140
20240902,144100,4550900050,9280,9280,9290,9280,1096
20240902,144000,4540726960,9290,9290,9300,9290,210
20240902,143900,4538775860,9290,9290,9290,9280,309
20240902,143800,4535905790,9290,9290,9290,9290,391
20240902,143700,4532273400,9290,9290,9290,9280,192
20240902,143600,4530489820,9300,9310,9310,9290,818
20240902,143500,4522880690,9310,9290,9310,9290,889
20240902,143400,4514614400,9290,9290,9290,9290,117
20240902,143300,4513527470,9290,9300,9310,9290,609
20240902,143200,4507862560,9290,9280,9300,9270,1078
20240902,143100,4497848080,9280,9280,9280,9280,129
20240902,143000,4496650960,9280,9280,9290,9260,658
20240902,142900,4490545090,9270,9270,9270,9260,853
20240902,142800,4482639680,9270,9270,9270,9240,591
20240902,142700,4477171220,9270,9260,9270,9260,290
20240902,142600,4474483710,9250,9260,9260,9250,2209
20240902,142500,4454031120,9260,9250,9260,9240,458
20240902,142400,4449793680,9240,9240,9240,9240,249
20240902,142300,4447492920,9240,9240,9250,9240,275
20240902,142200,4444951000,9230,9240,9250,9230,384
20240902,142100,4441402180,9240,9280,9290,9240,717
20240902,142000,4434764740,9260,9270,9270,9240,268
20240902,141900,4432283980,9250,9280,9280,9240,1009
20240902,141800,4422944770,9270,9310,9310,9270,345
20240902,141700,4419740590,9310,9320,9320,9300,315
20240902,141600,4416807910,9320,9280,9340,9280,5761
20240902,141500,4363156460,9270,9250,9270,9230,825
20240902,141400,4355519540,9260,9260,9260,9260,246
20240902,141300,4353241580,9250,9270,9270,9250,1181
20240902,141200,4342295240,9270,9240,9270,9240,2896
20240902,141100,4315455080,9240,9230,9270,9230,514
20240902,141000,4310703080,9230,9220,9260,9220,5165
20240902,140900,4263027580,9220,9220,9220,9200,1232
20240902,140800,4251670670,9210,9210,9210,9210,176
20240902,140700,4250049710,9210,9210,9210,9200,317
20240902,140600,4247130640,9210,9210,9210,9200,329
20240902,140500,4244101260,9200,9190,9200,9190,447
20240902,140400,4239989380,9180,9200,9200,9180,245
20240902,140300,4237736950,9190,9180,9190,9180,245
20240902,140200,4235486080,9180,9190,9200,9180,1127
20240902,140100,4225131410,9200,9190,9220,9190,131
20240902,140000,4223925540,9200,9210,9210,9190,307
20240902,135900,4221100120,9210,9210,9210,9210,98
20240902,135800,4220197540,9200,9220,9220,9200,988
20240902,135700,4211107900,9220,9210,9220,9210,505
20240902,135600,4206454670,9220,9210,9220,9210,684
20240902,135500,4200153860,9220,9210,9220,9210,797
20240902,135400,4192811280,9220,9200,9220,9200,468
20240902,135300,4188501500,9200,9220,9220,9200,1225
20240902,135200,4177208320,9230,9240,9240,9230,363
20240902,135100,4173856550,9240,9240,9240,9240,249
20240902,135000,4171555790,9240,9230,9240,9230,147
20240902,134900,4170198630,9230,9230,9230,9230,233
20240902,134800,4168048040,9230,9230,9230,9230,1
20240902,134700,4168038810,9240,9250,9250,9230,395
20240902,134600,4164389410,9230,9230,9230,9220,199
20240902,134500,4162553140,9230,9250,9250,9230,290
20240902,134400,4159874970,9240,9240,9250,9230,1383
20240902,134300,4147107490,9240,9240,9250,9240,362
20240902,134200,4143762600,9250,9250,9260,9250,200
20240902,134100,4141911870,9250,9240,9260,9240,598
20240902,134000,4136380850,9250,9240,9250,9230,1206
20240902,133900,4125227320,9240,9230,9240,9230,333
20240902,133800,4122151780,9220,9210,9220,9210,218
20240902,133700,4120142420,9200,9220,9220,9200,134
20240902,133600,4118907140,9200,9200,9200,9190,442
20240902,133500,4114841850,9210,9220,9220,9210,436
20240902,133400,4110822950,9210,9210,9210,9210,81
20240902,133300,4110076940,9210,9210,9220,9210,263
20240902,133200,4107653130,9220,9220,9220,9210,287
20240902,133100,4105007490,9220,9210,9220,9210,284
20240902,133000,4102390620,9210,9210,9220,9210,327
20240902,132900,4099376240,9210,9220,9220,9210,359
20240902,132800,4096068120,9220,9210,9220,9210,189
20240902,132700,4094326320,9210,9210,9220,9210,380
20240902,132600,4090826000,9210,9210,9220,9210,152
20240902,132500,4089425960,9210,9210,9210,9200,142
20240902,132400,4088118170,9220,9210,9220,9210,314
20240902,132300,4085223830,9210,9210,9210,9200,282
20240902,132200,4082627140,9210,9200,9220,9200,346
20240902,132100,4079440700,9220,9200,9220,9200,181
20240902,132000,4077774890,9210,9200,9220,9200,190
20240902,131900,4076024170,9200,9190,9200,9190,135
20240902,131800,4074783280,9200,9180,9200,9180,237
20240902,131700,4072604490,9180,9180,9180,9170,1561
20240902,131600,4058274600,9180,9200,9200,9180,781
20240902,131500,4051098840,9190,9200,9200,9190,165
20240902,131400,4049580970,9200,9200,9200,9190,565
20240902,131300,4044388060,9210,9210,9210,9200,366
20240902,131200,4041018320,9210,9210,9210,9190,232
20240902,131100,4038882620,9210,9210,9220,9210,209
20240902,131000,4036957200,9210,9220,9220,9210,311
20240902,130900,4034091650,9220,9220,9220,9210,164
20240902,130800,4032579690,9220,9220,9220,9220,179
20240902,130700,4030929310,9190,9210,9210,9180,601
20240902,130600,4025405480,9200,9230,9230,9200,244
20240902,130500,4023155270,9210,9190,9230,9190,228
20240902,130400,4021057280,9190,9190,9200,9180,294
20240902,130300,4018356020,9190,9190,9190,9180,653
20240902,130200,4012359310,9190,9180,9190,9180,241
20240902,130100,4010146120,9180,9190,9190,9180,1310
20240902,130000,3998112660,9200,9190,9200,9180,720
20240902,125900,3991492060,9200,9230,9250,9190,5291
20240902,125800,3942770330,9250,9250,9260,9240,563
20240902,125700,3937565480,9250,9250,9260,9250,279
20240902,125600,3934984630,9250,9240,9250,9240,351
20240902,125500,3931739090,9230,9240,9260,9230,259
20240902,125400,3929343280,9240,9240,9250,9240,446
20240902,125300,3925221720,9240,9230,9240,9230,425
20240902,125200,3921298180,9230,9240,9240,9220,218
20240902,125100,3919286480,9240,9230,9240,9220,1982
20240902,125000,3901000150,9240,9240,9250,9240,509
20240902,124900,3896296250,9250,9250,9260,9250,726
20240902,124800,3889579380,9260,9260,9270,9260,257
20240902,124700,3887198250,9250,9260,9270,9250,193
20240902,124600,3885410140,9270,9240,9270,9240,251
20240902,124500,3883084840,9240,9250,9270,9240,367
20240902,124400,3879686540,9250,9250,9250,9240,269
20240902,124300,3877199450,9250,9270,9270,9250,677
20240902,124200,3870933690,9270,9270,9270,9260,74
20240902,124100,3870247740,9270,9260,9270,9250,428
20240902,124000,3866284360,9260,9260,9260,9260,233
20240902,123900,3864126780,9250,9260,9260,9250,150
20240902,123800,3862738280,9260,9260,9260,9250,395
20240902,123700,3859083110,9270,9270,9270,9270,164
20240902,123600,3857562830,9270,9280,9280,9270,186
20240902,123500,3855837480,9270,9280,9280,9270,292
20240902,123400,3853128350,9280,9280,9280,9270,140
20240902,123300,3851829380,9250,9280,9280,9250,1224
20240902,123200,3840500810,9270,9280,9280,9270,178
20240902,123100,3838849490,9270,9280,9280,9260,276
20240902,123000,3836290710,9260,9270,9280,9250,831
20240902,122900,3828595820,9270,9280,9280,9260,316
20240902,122800,3825666470,9280,9270,9280,9270,196
20240902,122700,3823848160,9280,9280,9290,9280,260
20240902,122600,3821433460,9280,9280,9300,9280,422
20240902,122500,3817516610,9290,9300,9300,9290,226
20240902,122400,3815415600,9290,9270,9310,9270,155
20240902,122300,3813975440,9270,9290,9290,9270,229
20240902,122200,3811849360,9250,9280,9300,9250,198
20240902,122100,3810014300,9260,9270,9270,9260,755
20240902,122000,3803021780,9270,9280,9280,9270,182
20240902,121900,3801333920,9280,9300,9300,9280,205
20240902,121800,3799428480,9310,9300,9310,9270,654
20240902,121700,3793351100,9300,9310,9310,9300,158
20240902,121600,3791880340,9310,9300,9310,9300,218
20240902,121500,3789851380,9300,9300,9310,9300,235
20240902,121400,3787664030,9300,9300,9310,9300,322
20240902,121300,3784666720,9300,9310,9310,9300,238
20240902,121200,3782452190,9290,9310,9310,9290,238
20240902,121100,3780238710,9310,9300,9310,9300,197
20240902,121000,3778404650,9300,9310,9310,9300,279
20240902,120900,3775808010,9310,9310,9310,9310,17
20240902,120800,3775649740,9300,9310,9310,9300,533
20240902,120700,3770691590,9320,9320,9320,9310,215
20240902,120600,3768688310,9320,9300,9320,9300,214
20240902,120500,3766696180,9310,9300,9310,9300,200
20240902,120400,3764834190,9310,9310,9330,9310,807
20240902,120300,3757316770,9310,9290,9310,9290,388
20240902,120200,3753708610,9310,9280,9310,9280,183
20240902,120100,3752007070,9250,9280,9280,9250,406
20240902,120000,3748241150,9270,9270,9270,9270,150
20240902,115900,3746850650,9280,9270,9280,9270,282
20240902,115800,3744233730,9270,9270,9280,9270,139
20240902,115700,3742944900,9280,9260,9280,9250,897
20240902,115600,3734635900,9270,9270,9270,9270,268
20240902,115500,3732151540,9280,9270,9280,9250,1050
20240902,115400,3722433630,9280,9290,9290,9270,755
20240902,115300,3715426500,9290,9310,9310,9290,224
20240902,115200,3713342350,9310,9330,9330,9310,387
20240902,115100,3709734540,9330,9320,9330,9310,1381
20240902,115000,3696855560,9300,9300,9310,9300,213
20240902,114900,3694873700,9300,9300,9320,9300,169
20240902,114800,3693300550,9300,9310,9310,9300,84
20240902,114700,3692518550,9310,9300,9310,9300,244
20240902,114600,3690247410,9310,9310,9310,9310,765
20240902,114500,3683125260,9320,9320,9320,9310,386
20240902,114400,3679529740,9320,9320,9320,9310,326
20240902,114300,3676492010,9310,9310,9320,9310,133
20240902,114200,3675253260,9310,9310,9310,9300,311
20240902,114100,3672358350,9300,9280,9300,9270,882
20240902,114000,3664164590,9280,9280,9290,9280,292
20240902,113900,3661454300,9280,9300,9300,9280,240
20240902,113800,3659224160,9270,9300,9300,9270,1092
20240902,113700,3649069120,9290,9290,9300,9290,536
20240902,113600,3644087050,9300,9290,9300,9290,115
20240902,113500,3643017980,9270,9290,9290,9270,209
20240902,113400,3641078730,9280,9270,9290,9270,348
20240902,113300,3637849640,9270,9270,9280,9260,176
20240902,113200,3636217160,9260,9280,9280,9260,608
20240902,113100,3630580740,9280,9270,9280,9270,497
20240902,113000,3625971850,9280,9280,9280,9280,127
20240902,112900,3624793290,9290,9290,9290,9270,440
20240902,112800,3620708020,9270,9280,9290,9270,187
20240902,112700,3618972280,9280,9300,9300,9270,419
20240902,112600,3615081740,9280,9290,9310,9280,146
20240902,112500,3613724200,9310,9300,9310,9290,201
20240902,112400,3611854430,9310,9290,9310,9290,679
20240902,112300,3605539400,9300,9300,9300,9290,408
20240902,112200,3601746790,9290,9270,9290,9270,210
20240902,112100,3599798540,9280,9270,9280,9270,1136
20240902,112000,3589256630,9270,9270,9280,9270,633
20240902,111900,3583387540,9270,9270,9290,9270,786
20240902,111800,3576096910,9270,9260,9270,9250,997
20240902,111700,3566868870,9250,9250,9260,9250,260
20240902,111600,3564462260,9250,9270,9270,9250,142
20240902,111500,3563145940,9220,9270,9270,9220,2104
20240902,111400,3543730860,9270,9270,9270,9250,437
20240902,111300,3539684620,9250,9260,9260,9250,194
20240902,111200,3537889390,9270,9250,9270,9250,288
20240902,111100,3535221960,9250,9270,9270,9250,161
20240902,111000,3533729920,9260,9280,9280,9260,416
20240902,110900,3529875980,9290,9280,9290,9280,286
20240902,110800,3527219580,9280,9270,9280,9270,223
20240902,110700,3525150160,9280,9280,9290,9270,939
20240902,110600,3516436650,9270,9280,9280,9270,226
20240902,110500,3514339870,9280,9270,9280,9270,85
20240902,110400,3513551380,9270,9260,9270,9260,245
20240902,110300,3511280840,9250,9250,9250,9240,198
20240902,110200,3509449830,9250,9250,9250,9250,275
20240902,110100,3506906080,9240,9250,9250,9240,393
20240902,110000,3503271940,9250,9260,9260,9250,1937
20240902,105900,3485353660,9270,9280,9280,9270,305
20240902,105800,3482523370,9300,9280,9300,9240,1256
20240902,105700,3470897760,9270,9300,9300,9270,336
20240902,105600,3467775450,9300,9290,9300,9290,320
20240902,105500,3464802430,9300,9300,9300,9300,81
20240902,105400,3464049130,9260,9280,9280,9260,254
20240902,105300,3461694060,9280,9290,9290,9270,164
20240902,105200,3460172040,9320,9300,9320,9290,2408
20240902,105100,3437793280,9310,9310,9310,9300,234
20240902,105000,3435615240,9310,9310,9310,9300,356
20240902,104900,3432302120,9310,9300,9310,9300,224
20240902,104800,3430217500,9300,9320,9320,9300,1086
20240902,104700,3420105620,9310,9310,9310,9300,1849
20240902,104600,3402905840,9310,9290,9310,9290,443
20240902,104500,3398784560,9300,9290,9300,9290,1005
20240902,104400,3389439600,9260,9290,9290,9260,274
20240902,104300,3386896100,9290,9280,9290,9280,326
20240902,104200,3383869570,9280,9260,9280,9260,135
20240902,104100,3382617070,9280,9280,9280,9270,319
20240902,104000,3379657240,9290,9290,9290,9290,90
20240902,103900,3378821140,9300,9300,9310,9260,452
20240902,103800,3374617170,9290,9270,9290,9270,213
20240902,103700,3372642200,9270,9250,9270,9250,648
20240902,103600,3366637180,9270,9290,9290,9260,1144
20240902,103500,3356027110,9290,9280,9300,9280,697
20240902,103400,3349551800,9290,9290,9290,9280,416
20240902,103300,3345687650,9290,9300,9300,9290,203
20240902,103200,3343800610,9290,9290,9290,9280,312
20240902,103100,3340902680,9280,9290,9290,9270,198
20240902,103000,3339064420,9300,9270,9320,9270,866
20240902,102900,3331019820,9280,9270,9280,9270,466
20240902,102800,3326697270,9280,9260,9280,9260,847
20240902,102700,3318847710,9260,9250,9260,9240,303
20240902,102600,3316043670,9250,9260,9260,9250,245
20240902,102500,3313776270,9260,9220,9260,9220,1300
20240902,102400,3301760580,9230,9230,9240,9230,400
20240902,102300,3298066100,9250,9230,9250,9220,1555
20240902,102200,3283694790,9250,9220,9250,9220,764
20240902,102100,3276632760,9230,9220,9230,9220,952
20240902,102000,3267854370,9230,9230,9240,9220,1596
20240902,101900,3253112190,9230,9230,9230,9220,3468
20240902,101800,3221125870,9240,9240,9250,9230,852
20240902,101700,3213254170,9240,9240,9250,9230,593
20240902,101600,3207772860,9240,9260,9260,9230,1529
20240902,101500,3193651620,9240,9270,9280,9240,1987
20240902,101400,3175256840,9270,9270,9270,9260,616
20240902,101300,3169549670,9270,9290,9290,9270,2063
20240902,101200,3150417960,9290,9290,9300,9290,565
20240902,101100,3145167000,9300,9300,9300,9280,484
20240902,101000,3140669810,9290,9310,9310,9280,2373
20240902,100900,3118606760,9320,9330,9330,9300,1550
20240902,100800,3104169560,9340,9340,9340,9320,575
20240902,100700,3098805540,9350,9360,9370,9350,491
20240902,100600,3094212400,9370,9380,9390,9370,662
20240902,100500,3088005040,9380,9400,9400,9380,410
20240902,100400,3084156080,9400,9400,9410,9390,489
20240902,100300,3079560640,9360,9400,9410,9360,699
20240902,100200,3072998600,9390,9400,9430,9380,878
20240902,100100,3064742720,9410,9430,9430,9410,661
20240902,100000,3058516120,9420,9420,9420,9410,243
20240902,095900,3056227130,9420,9410,9420,9410,332
20240902,095800,3053102490,9410,9430,9430,9410,413
20240902,095700,3049212020,9420,9420,9430,9410,458
20240902,095600,3044896740,9420,9420,9430,9410,1508
20240902,095500,3030689700,9420,9370,9420,9370,4759
20240902,095400,2985981350,9380,9390,9390,9360,602
20240902,095300,2980338820,9390,9370,9390,9370,564
20240902,095200,2975049860,9370,9310,9370,9300,3479
20240902,095100,2942585290,9320,9310,9320,9300,686
20240902,095000,2936199090,9310,9290,9310,9290,2043
20240902,094900,2917186030,9290,9300,9300,9290,145
20240902,094800,2915837830,9300,9280,9310,9260,334
20240902,094700,2912738650,9310,9320,9320,9270,4128
20240902,094600,2874378830,9350,9350,9350,9310,677
20240902,094500,2868064280,9370,9360,9370,9360,1207
20240902,094400,2856765460,9360,9310,9360,9310,1839
20240902,094300,2839587560,9330,9310,9350,9300,2746
20240902,094200,2814010470,9310,9340,9350,9310,776
20240902,094100,2806773490,9300,9310,9340,9300,1067
20240902,094000,2796840560,9310,9350,9350,9310,2649
20240902,093900,2772130420,9360,9360,9360,9330,759
20240902,093800,2765037590,9350,9350,9370,9350,293
20240902,093700,2762296060,9350,9400,9400,9350,849
20240902,093600,2754320220,9400,9340,9400,9340,893
20240902,093500,2745932370,9370,9350,9390,9350,1542
20240902,093400,2731509310,9350,9340,9390,9340,1188
20240902,093300,2720398970,9390,9390,9410,9330,1239
20240902,093200,2708806330,9410,9390,9410,9380,892
20240902,093100,2700422550,9410,9420,9430,9400,3511
20240902,093000,2667397320,9430,9430,9450,9400,956
20240902,092900,2658383360,9450,9420,9460,9400,3258
20240902,092800,2627632920,9420,9410,9450,9410,2147
20240902,092700,2607383000,9410,9360,9420,9360,4646
20240902,092600,2563810190,9360,9300,9370,9300,2622
20240902,092500,2539337780,9330,9340,9340,9290,642
20240902,092400,2533348950,9340,9290,9340,9250,5754
20240902,092300,2479961460,9290,9370,9370,9290,9138
20240902,092200,2394706790,9370,9340,9370,9340,1264
20240902,092100,2382881010,9340,9370,9370,9340,1216
20240902,092000,2371506180,9370,9340,9370,9320,943
20240902,091900,2362698460,9340,9310,9370,9310,3458
20240902,091800,2330443660,9310,9340,9350,9280,11948
20240902,091700,2219178710,9350,9410,9420,9350,4172
20240902,091600,2180092550,9410,9430,9480,9400,3845
20240902,091500,2143851340,9480,9500,9530,9410,8191
20240902,091400,2066299790,9540,9530,9540,9460,8240
20240902,091300,1988120390,9540,9420,9540,9420,4896
20240902,091200,1941583400,9420,9410,9420,9350,5222
20240902,091100,1892559790,9400,9530,9540,9400,12895
20240902,091000,1770579420,9520,9520,9530,9470,4841
20240902,090900,1724604890,9460,9500,9530,9450,5189
20240902,090800,1675349180,9500,9530,9590,9500,8877
20240902,090700,1590630750,9530,9630,9630,9520,10091
20240902,090600,1493847300,9630,9470,9630,9430,24416
20240902,090500,1260708660,9430,9400,9470,9340,14897
20240902,090400,1120912410,9420,9410,9470,9400,9216
20240902,090300,1034039110,9410,9460,9520,9410,18377
20240902,090200,859801590,9460,9500,9640,9450,29241
20240902,090100,580904130,9500,9350,9500,9310,30561
20240902,090000,291860400,9340,9220,9340,9210,31334
Reference in New Issue Copy Permalink