ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/331380/min/candle-20240902.csv

729 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
20240902,210600,2714459595,3360,3360,3360,3360,5747
20240902,210500,2714459595,3360,3360,3360,3360,0
20240902,210400,2714459595,3360,3360,3360,3360,0
20240902,210300,2714459595,3360,3360,3360,3360,0
20240902,210200,2714459595,3360,3360,3360,3360,0
20240902,210100,2714459595,3360,3360,3360,3360,0
20240902,210000,2714459595,3360,3360,3360,3360,0
20240902,205900,2714459595,3360,3360,3360,3360,0
20240902,205800,2714459595,3360,3360,3360,3360,0
20240902,205700,2714459595,3360,3360,3360,3360,0
20240902,205600,2714459595,3360,3360,3360,3360,0
20240902,205500,2714459595,3360,3360,3360,3360,0
20240902,205400,2714459595,3360,3360,3360,3360,0
20240902,205300,2714459595,3360,3360,3360,3360,0
20240902,205200,2714459595,3360,3360,3360,3360,0
20240902,205100,2714459595,3360,3360,3360,3360,0
20240902,205000,2714459595,3360,3360,3360,3360,0
20240902,204900,2714459595,3360,3360,3360,3360,0
20240902,204800,2714459595,3360,3360,3360,3360,0
20240902,204700,2714459595,3360,3360,3360,3360,0
20240902,204600,2714459595,3360,3360,3360,3360,0
20240902,204500,2714459595,3360,3360,3360,3360,0
20240902,204400,2714459595,3360,3360,3360,3360,0
20240902,204300,2714459595,3360,3360,3360,3360,0
20240902,204200,2714459595,3360,3360,3360,3360,0
20240902,204100,2714459595,3360,3360,3360,3360,0
20240902,204000,2714459595,3360,3360,3360,3360,0
20240902,203900,2714459595,3360,3360,3360,3360,0
20240902,203800,2714459595,3360,3360,3360,3360,0
20240902,203700,2714459595,3360,3360,3360,3360,0
20240902,203600,2714459595,3360,3360,3360,3360,5747
20240902,203500,2714459595,3360,3360,3360,3360,0
20240902,203400,2714459595,3360,3360,3360,3360,0
20240902,203300,2714459595,3360,3360,3360,3360,0
20240902,203200,2714459595,3360,3360,3360,3360,0
20240902,203100,2714459595,3360,3360,3360,3360,0
20240902,203000,2714459595,3360,3360,3360,3360,0
20240902,202900,2714459595,3360,3360,3360,3360,0
20240902,202800,2714459595,3360,3360,3360,3360,0
20240902,202700,2714459595,3360,3360,3360,3360,0
20240902,202600,2714459595,3360,3360,3360,3360,0
20240902,202500,2714459595,3360,3360,3360,3360,0
20240902,202400,2714459595,3360,3360,3360,3360,0
20240902,202300,2714459595,3360,3360,3360,3360,0
20240902,202200,2714459595,3360,3360,3360,3360,0
20240902,202100,2714459595,3360,3360,3360,3360,0
20240902,202000,2714459595,3360,3360,3360,3360,0
20240902,201900,2714459595,3360,3360,3360,3360,0
20240902,201800,2714459595,3360,3360,3360,3360,0
20240902,201700,2714459595,3360,3360,3360,3360,0
20240902,201600,2714459595,3360,3360,3360,3360,0
20240902,201500,2714459595,3360,3360,3360,3360,0
20240902,201400,2714459595,3360,3360,3360,3360,0
20240902,201300,2714459595,3360,3360,3360,3360,0
20240902,201200,2714459595,3360,3360,3360,3360,0
20240902,201100,2714459595,3360,3360,3360,3360,0
20240902,201000,2714459595,3360,3360,3360,3360,0
20240902,200900,2714459595,3360,3360,3360,3360,0
20240902,200800,2714459595,3360,3360,3360,3360,0
20240902,200700,2714459595,3360,3360,3360,3360,0
20240902,200600,2714459595,3360,3360,3360,3360,5747
20240902,200500,2714459595,3360,3360,3360,3360,0
20240902,200400,2714459595,3360,3360,3360,3360,0
20240902,200300,2714459595,3360,3360,3360,3360,0
20240902,200200,2714459595,3360,3360,3360,3360,0
20240902,200100,2714459595,3360,3360,3360,3360,0
20240902,200000,2714459595,3360,3360,3360,3360,0
20240902,195900,2714459595,3360,3360,3360,3360,0
20240902,195800,2714459595,3360,3360,3360,3360,0
20240902,195700,2714459595,3360,3360,3360,3360,0
20240902,195600,2714459595,3360,3360,3360,3360,0
20240902,195500,2714459595,3360,3360,3360,3360,0
20240902,195400,2714459595,3360,3360,3360,3360,0
20240902,195300,2714459595,3360,3360,3360,3360,0
20240902,195200,2714459595,3360,3360,3360,3360,0
20240902,195100,2714459595,3360,3360,3360,3360,0
20240902,195000,2714459595,3360,3360,3360,3360,0
20240902,194900,2714459595,3360,3360,3360,3360,0
20240902,194800,2714459595,3360,3360,3360,3360,0
20240902,194700,2714459595,3360,3360,3360,3360,0
20240902,194600,2714459595,3360,3360,3360,3360,0
20240902,194500,2714459595,3360,3360,3360,3360,0
20240902,194400,2714459595,3360,3360,3360,3360,0
20240902,194300,2714459595,3360,3360,3360,3360,0
20240902,194200,2714459595,3360,3360,3360,3360,0
20240902,194100,2714459595,3360,3360,3360,3360,0
20240902,194000,2714459595,3360,3360,3360,3360,0
20240902,193900,2714459595,3360,3360,3360,3360,0
20240902,193800,2714459595,3360,3360,3360,3360,0
20240902,193700,2714459595,3360,3360,3360,3360,0
20240902,193600,2714459595,3360,3360,3360,3360,5747
20240902,193500,2714459595,3360,3360,3360,3360,0
20240902,193400,2714459595,3360,3360,3360,3360,0
20240902,193300,2714459595,3360,3360,3360,3360,0
20240902,193200,2714459595,3360,3360,3360,3360,0
20240902,193100,2714459595,3360,3360,3360,3360,0
20240902,193000,2714459595,3360,3360,3360,3360,0
20240902,192900,2714459595,3360,3360,3360,3360,0
20240902,192800,2714459595,3360,3360,3360,3360,0
20240902,192700,2714459595,3360,3360,3360,3360,0
20240902,192600,2714459595,3360,3360,3360,3360,0
20240902,192500,2714459595,3360,3360,3360,3360,0
20240902,192400,2714459595,3360,3360,3360,3360,0
20240902,192300,2714459595,3360,3360,3360,3360,0
20240902,192200,2714459595,3360,3360,3360,3360,0
20240902,192100,2714459595,3360,3360,3360,3360,0
20240902,192000,2714459595,3360,3360,3360,3360,0
20240902,191900,2714459595,3360,3360,3360,3360,0
20240902,191800,2714459595,3360,3360,3360,3360,0
20240902,191700,2714459595,3360,3360,3360,3360,0
20240902,191600,2714459595,3360,3360,3360,3360,0
20240902,191500,2714459595,3360,3360,3360,3360,0
20240902,191400,2714459595,3360,3360,3360,3360,0
20240902,191300,2714459595,3360,3360,3360,3360,0
20240902,191200,2714459595,3360,3360,3360,3360,0
20240902,191100,2714459595,3360,3360,3360,3360,0
20240902,191000,2714459595,3360,3360,3360,3360,0
20240902,190900,2714459595,3360,3360,3360,3360,0
20240902,190800,2714459595,3360,3360,3360,3360,0
20240902,190700,2714459595,3360,3360,3360,3360,0
20240902,190600,2714459595,3360,3360,3360,3360,5747
20240902,190500,2714459595,3360,3360,3360,3360,0
20240902,190400,2714459595,3360,3360,3360,3360,0
20240902,190300,2714459595,3360,3360,3360,3360,0
20240902,190200,2714459595,3360,3360,3360,3360,0
20240902,190100,2714459595,3360,3360,3360,3360,0
20240902,190000,2714459595,3360,3360,3360,3360,0
20240902,185900,2714459595,3360,3360,3360,3360,0
20240902,185800,2714459595,3360,3360,3360,3360,0
20240902,185700,2714459595,3360,3360,3360,3360,0
20240902,185600,2714459595,3360,3360,3360,3360,0
20240902,185500,2714459595,3360,3360,3360,3360,0
20240902,185400,2714459595,3360,3360,3360,3360,0
20240902,185300,2714459595,3360,3360,3360,3360,0
20240902,185200,2714459595,3360,3360,3360,3360,0
20240902,185100,2714459595,3360,3360,3360,3360,0
20240902,185000,2714459595,3360,3360,3360,3360,0
20240902,184900,2714459595,3360,3360,3360,3360,0
20240902,184800,2714459595,3360,3360,3360,3360,0
20240902,184700,2714459595,3360,3360,3360,3360,0
20240902,184600,2714459595,3360,3360,3360,3360,0
20240902,184500,2714459595,3360,3360,3360,3360,0
20240902,184400,2714459595,3360,3360,3360,3360,0
20240902,184300,2714459595,3360,3360,3360,3360,0
20240902,184200,2714459595,3360,3360,3360,3360,0
20240902,184100,2714459595,3360,3360,3360,3360,0
20240902,184000,2714459595,3360,3360,3360,3360,0
20240902,183900,2714459595,3360,3360,3360,3360,0
20240902,183800,2714459595,3360,3360,3360,3360,0
20240902,183700,2714459595,3360,3360,3360,3360,0
20240902,183600,2714459595,3360,3360,3360,3360,5747
20240902,183500,2714459595,3360,3360,3360,3360,0
20240902,183400,2714459595,3360,3360,3360,3360,0
20240902,183300,2714459595,3360,3360,3360,3360,0
20240902,183200,2714459595,3360,3360,3360,3360,0
20240902,183100,2714459595,3360,3360,3360,3360,0
20240902,183000,2714459595,3360,3360,3360,3360,0
20240902,182900,2714459595,3360,3360,3360,3360,0
20240902,182800,2714459595,3360,3360,3360,3360,0
20240902,182700,2714459595,3360,3360,3360,3360,0
20240902,182600,2714459595,3360,3360,3360,3360,0
20240902,182500,2714459595,3360,3360,3360,3360,0
20240902,182400,2714459595,3360,3360,3360,3360,0
20240902,182300,2714459595,3360,3360,3360,3360,0
20240902,182200,2714459595,3360,3360,3360,3360,0
20240902,182100,2714459595,3360,3360,3360,3360,0
20240902,182000,2714459595,3360,3360,3360,3360,0
20240902,181900,2714459595,3360,3360,3360,3360,0
20240902,181800,2714459595,3360,3360,3360,3360,0
20240902,181700,2714459595,3360,3360,3360,3360,0
20240902,181600,2714459595,3360,3360,3360,3360,0
20240902,181500,2714459595,3360,3360,3360,3360,0
20240902,181400,2714459595,3360,3360,3360,3360,0
20240902,181300,2714459595,3360,3360,3360,3360,0
20240902,181200,2714459595,3360,3360,3360,3360,0
20240902,181100,2714459595,3360,3360,3360,3360,0
20240902,181000,2714459595,3360,3360,3360,3360,0
20240902,180900,2714459595,3360,3360,3360,3360,0
20240902,180800,2714459595,3360,3360,3360,3360,0
20240902,180700,2714459595,3360,3360,3360,3360,0
20240902,180600,2714459595,3360,3360,3360,3360,5747
20240902,180500,2714459595,3360,3360,3360,3360,0
20240902,180400,2714459595,3360,3360,3360,3360,0
20240902,180300,2714459595,3360,3360,3360,3360,0
20240902,180200,2714459595,3360,3360,3360,3360,0
20240902,180100,2714459595,3360,3360,3360,3360,0
20240902,180000,2714459595,3360,3360,3360,3360,0
20240902,175900,2714459595,3360,3360,3360,3360,0
20240902,175800,2714459595,3360,3360,3360,3360,0
20240902,175700,2714459595,3360,3360,3360,3360,0
20240902,175600,2714459595,3360,3360,3360,3360,0
20240902,175500,2714459595,3360,3360,3360,3360,0
20240902,175400,2714459595,3360,3360,3360,3360,0
20240902,175300,2714459595,3360,3360,3360,3360,0
20240902,175200,2714459595,3360,3360,3360,3360,0
20240902,175100,2714459595,3360,3360,3360,3360,0
20240902,175000,2714459595,3360,3360,3360,3360,0
20240902,174900,2714459595,3360,3360,3360,3360,0
20240902,174800,2714459595,3360,3360,3360,3360,0
20240902,174700,2714459595,3360,3360,3360,3360,0
20240902,174600,2714459595,3360,3360,3360,3360,0
20240902,174500,2714459595,3360,3360,3360,3360,0
20240902,174400,2714459595,3360,3360,3360,3360,0
20240902,174300,2714459595,3360,3360,3360,3360,0
20240902,174200,2714459595,3360,3360,3360,3360,0
20240902,174100,2714459595,3360,3360,3360,3360,0
20240902,174000,2714459595,3360,3360,3360,3360,0
20240902,173900,2714459595,3360,3360,3360,3360,0
20240902,173800,2714459595,3360,3360,3360,3360,0
20240902,173700,2714459595,3360,3360,3360,3360,0
20240902,173600,2714459595,3360,3360,3360,3360,5747
20240902,173500,2714459595,3360,3360,3360,3360,0
20240902,173400,2714459595,3360,3360,3360,3360,0
20240902,173300,2714459595,3360,3360,3360,3360,0
20240902,173200,2714459595,3360,3360,3360,3360,0
20240902,173100,2714459595,3360,3360,3360,3360,0
20240902,173000,2714459595,3360,3360,3360,3360,0
20240902,172900,2714459595,3360,3360,3360,3360,0
20240902,172800,2714459595,3360,3360,3360,3360,0
20240902,172700,2714459595,3360,3360,3360,3360,0
20240902,172600,2714459595,3360,3360,3360,3360,0
20240902,172500,2714459595,3360,3360,3360,3360,0
20240902,172400,2714459595,3360,3360,3360,3360,0
20240902,172300,2714459595,3360,3360,3360,3360,0
20240902,172200,2714459595,3360,3360,3360,3360,0
20240902,172100,2714459595,3360,3360,3360,3360,0
20240902,172000,2714459595,3360,3360,3360,3360,0
20240902,171900,2714459595,3360,3360,3360,3360,0
20240902,171800,2714459595,3360,3360,3360,3360,0
20240902,171700,2714459595,3360,3360,3360,3360,0
20240902,171600,2714459595,3360,3360,3360,3360,0
20240902,171500,2714459595,3360,3360,3360,3360,0
20240902,171400,2714459595,3360,3360,3360,3360,0
20240902,171300,2714459595,3360,3360,3360,3360,0
20240902,171200,2714459595,3360,3360,3360,3360,0
20240902,171100,2714459595,3360,3360,3360,3360,0
20240902,171000,2714459595,3360,3360,3360,3360,0
20240902,170900,2714459595,3360,3360,3360,3360,0
20240902,170800,2714459595,3360,3360,3360,3360,0
20240902,170700,2714459595,3360,3360,3360,3360,0
20240902,170600,2714459595,3360,3360,3360,3360,5747
20240902,170500,2714459595,3360,3360,3360,3360,0
20240902,170400,2714459595,3360,3360,3360,3360,0
20240902,170300,2714459595,3360,3360,3360,3360,0
20240902,170200,2714459595,3360,3360,3360,3360,0
20240902,170100,2714459595,3360,3360,3360,3360,0
20240902,170000,2714459595,3360,3360,3360,3360,0
20240902,165900,2714459595,3360,3360,3360,3360,0
20240902,165800,2714459595,3360,3360,3360,3360,0
20240902,165700,2714459595,3360,3360,3360,3360,0
20240902,165600,2714459595,3360,3360,3360,3360,0
20240902,165500,2714459595,3360,3360,3360,3360,0
20240902,165400,2714459595,3360,3360,3360,3360,0
20240902,165300,2714459595,3360,3360,3360,3360,0
20240902,165200,2714459595,3360,3360,3360,3360,0
20240902,165100,2714459595,3360,3360,3360,3360,0
20240902,165000,2714459595,3360,3360,3360,3360,0
20240902,164900,2714459595,3360,3360,3360,3360,0
20240902,164800,2714459595,3360,3360,3360,3360,0
20240902,164700,2714459595,3360,3360,3360,3360,0
20240902,164600,2714459595,3360,3360,3360,3360,0
20240902,164500,2714459595,3360,3360,3360,3360,0
20240902,164400,2714459595,3360,3360,3360,3360,0
20240902,164300,2714459595,3360,3360,3360,3360,0
20240902,164200,2714459595,3360,3360,3360,3360,0
20240902,164100,2714459595,3360,3360,3360,3360,0
20240902,164000,2714459595,3360,3360,3360,3360,0
20240902,163900,2714459595,3360,3360,3360,3360,0
20240902,163800,2714459595,3360,3360,3360,3360,0
20240902,163700,2714459595,3360,3360,3360,3360,0
20240902,163600,2714459595,3360,3360,3360,3360,5747
20240902,163500,2714459595,3360,3360,3360,3360,0
20240902,163400,2714459595,3360,3360,3360,3360,0
20240902,163300,2714459595,3360,3360,3360,3360,0
20240902,163200,2714459595,3360,3360,3360,3360,0
20240902,163100,2714459595,3360,3360,3360,3360,0
20240902,163000,2714459595,3360,3360,3360,3360,0
20240902,162900,2714459595,3360,3360,3360,3360,0
20240902,162800,2714459595,3360,3360,3360,3360,0
20240902,162700,2714459595,3360,3360,3360,3360,0
20240902,162600,2714459595,3360,3360,3360,3360,0
20240902,162500,2714459595,3360,3360,3360,3360,0
20240902,162400,2714459595,3360,3360,3360,3360,0
20240902,162300,2714459595,3360,3360,3360,3360,0
20240902,162200,2714459595,3360,3360,3360,3360,0
20240902,162100,2714459595,3360,3360,3360,3360,0
20240902,162000,2714459595,3360,3360,3360,3360,0
20240902,161900,2714459595,3360,3360,3360,3360,0
20240902,161800,2714459595,3360,3360,3360,3360,0
20240902,161700,2714459595,3360,3360,3360,3360,0
20240902,161600,2714459595,3360,3360,3360,3360,0
20240902,161500,2714459595,3360,3360,3360,3360,0
20240902,161400,2714459595,3360,3360,3360,3360,0
20240902,161300,2714459595,3360,3360,3360,3360,0
20240902,161200,2714459595,3360,3360,3360,3360,0
20240902,161100,2714459595,3360,3360,3360,3360,0
20240902,161000,2714459595,3360,3360,3360,3360,0
20240902,160900,2714459595,3360,3360,3360,3360,0
20240902,160800,2714459595,3360,3360,3360,3360,0
20240902,160700,2714459595,3360,3360,3360,3360,0
20240902,160600,2714459595,3360,3360,3360,3360,5747
20240902,160500,2714459595,3360,3360,3360,3360,0
20240902,160400,2714459595,3360,3360,3360,3360,0
20240902,160300,2714459595,3360,3360,3360,3360,0
20240902,160200,2714459595,3360,3360,3360,3360,0
20240902,160100,2714459595,3360,3360,3360,3360,0
20240902,160000,2714459595,3360,3360,3360,3360,0
20240902,155900,2714459595,3360,3360,3360,3360,0
20240902,155800,2714459595,3360,3360,3360,3360,0
20240902,155700,2714459595,3360,3360,3360,3360,0
20240902,155600,2714459595,3360,3360,3360,3360,0
20240902,155500,2714459595,3360,3360,3360,3360,0
20240902,155400,2714459595,3360,3360,3360,3360,0
20240902,155300,2714459595,3360,3360,3360,3360,0
20240902,155200,2714459595,3360,3360,3360,3360,0
20240902,155100,2714459595,3360,3360,3360,3360,0
20240902,155000,2714459595,3360,3360,3360,3360,0
20240902,154900,2714459595,3360,3360,3360,3360,0
20240902,154800,2714459595,3360,3360,3360,3360,0
20240902,154700,2714459595,3360,3360,3360,3360,0
20240902,154600,2714459595,3360,3360,3360,3360,0
20240902,154500,2714459595,3360,3360,3360,3360,0
20240902,154400,2714459595,3360,3360,3360,3360,0
20240902,154300,2714459595,3360,3360,3360,3360,0
20240902,154200,2714459595,3360,3360,3360,3360,0
20240902,154100,2714459595,3360,3360,3360,3360,0
20240902,154000,2714459595,3360,3360,3360,3360,0
20240902,153900,2714459595,3360,3360,3360,3360,0
20240902,153800,2714459595,3360,3360,3360,3360,0
20240902,153700,2714459595,3360,3360,3360,3360,0
20240902,153600,2714459595,3360,3360,3360,3360,5747
20240902,153500,2714459595,3360,3360,3360,3360,0
20240902,153400,2714459595,3360,3360,3360,3360,0
20240902,153300,2714459595,3360,3360,3360,3360,0
20240902,153200,2714459595,3360,3360,3360,3360,0
20240902,153100,2714459595,3360,3360,3360,3360,0
20240902,153000,2714459595,3360,3360,3360,3360,5747
20240902,152900,2695149675,3335,3335,3335,3335,0
20240902,152800,2695149675,3335,3335,3335,3335,0
20240902,152700,2695149675,3335,3335,3335,3335,0
20240902,152600,2695149675,3335,3335,3335,3335,0
20240902,152500,2695149675,3335,3335,3335,3335,0
20240902,152400,2695149675,3335,3335,3335,3335,0
20240902,152300,2695149675,3335,3335,3335,3335,0
20240902,152200,2695149675,3335,3335,3335,3335,0
20240902,152100,2695149675,3335,3335,3335,3335,0
20240902,152000,2695149675,3335,3335,3335,3335,0
20240902,151900,2695149675,3335,3330,3365,3325,342
20240902,151800,2694005410,3330,3365,3365,3330,613
20240902,151700,2691953620,3345,3355,3355,3345,1751
20240902,151600,2686084815,3355,3355,3355,3355,1000
20240902,151500,2682729815,3365,3350,3365,3350,605
20240902,151400,2680701220,3345,3350,3350,3345,156
20240902,151300,2680179130,3350,3350,3350,3350,15
20240902,151200,2680128880,3350,3350,3350,3350,480
20240902,151100,2678520880,3350,3330,3350,3330,582
20240902,151000,2676574780,3325,3335,3340,3325,2671
20240902,150900,2667680205,3335,3335,3335,3325,313
20240902,150800,2666637400,3335,3335,3335,3335,376
20240902,150700,2665383440,3335,3335,3335,3335,80
20240902,150600,2665116640,3335,3340,3340,3335,138
20240902,150500,2664655985,3335,3335,3335,3335,20
20240902,150400,2664589285,3335,3335,3335,3335,195
20240902,150300,2663938960,3340,3340,3340,3340,5
20240902,150200,2663922260,3340,3340,3340,3315,2449
20240902,150100,2655790675,3340,3340,3340,3325,1888
20240902,150000,2649511890,3340,3340,3340,3340,108
20240902,145900,2649151170,3340,3350,3350,3340,55
20240902,145800,2648967350,3350,3350,3350,3345,40
20240902,145700,2648833525,3350,3345,3350,3345,2951
20240902,145600,2638950275,3335,3340,3350,3320,1854
20240902,145500,2632781745,3320,3330,3340,3320,4278
20240902,145400,2618534825,3315,3315,3320,3315,2076
20240902,145300,2611652875,3320,3330,3335,3320,32
20240902,145200,2611546245,3335,3340,3340,3335,32
20240902,145100,2611439485,3340,3340,3340,3320,570
20240902,145000,2609546940,3340,3340,3340,3310,215
20240902,144900,2608834230,3340,3340,3350,3340,383
20240902,144800,2607553740,3335,3340,3340,3325,1127
20240902,144700,2603797735,3340,3350,3350,3340,156
20240902,144600,2603276645,3350,3360,3365,3350,564
20240902,144500,2601384865,3360,3355,3360,3355,393
20240902,144400,2600066180,3360,3380,3380,3360,3784
20240902,144300,2587319360,3375,3370,3375,3370,755
20240902,144200,2584772370,3370,3365,3370,3365,844
20240902,144100,2581928325,3360,3345,3360,3345,24
20240902,144000,2581847940,3360,3360,3360,3360,0
20240902,143900,2581847940,3360,3345,3360,3330,1046
20240902,143800,2578351160,3345,3340,3345,3340,428
20240902,143700,2576920000,3340,3340,3340,3340,10
20240902,143600,2576886600,3330,3345,3345,3330,1645
20240902,143500,2571390215,3365,3365,3365,3365,0
20240902,143400,2571390215,3365,3365,3365,3365,0
20240902,143300,2571390215,3365,3365,3365,3365,500
20240902,143200,2569707715,3365,3365,3365,3365,50
20240902,143100,2569539465,3365,3365,3365,3365,0
20240902,143000,2569539465,3365,3345,3365,3345,1105
20240902,142900,2565823140,3345,3350,3350,3345,3210
20240902,142800,2555085140,3350,3350,3350,3350,250
20240902,142700,2554247640,3350,3385,3400,3350,4067
20240902,142600,2540506715,3400,3390,3400,3380,1417
20240902,142500,2535708230,3400,3365,3405,3365,4471
20240902,142400,2520571645,3360,3360,3360,3360,2459
20240902,142300,2512309405,3360,3355,3360,3355,1511
20240902,142200,2507234815,3355,3345,3355,3345,743
20240902,142100,2504746350,3340,3340,3340,3340,81
20240902,142000,2504475810,3325,3325,3325,3325,1989
20240902,141900,2497862385,3305,3345,3345,3305,5316
20240902,141800,2480175525,3340,3340,3340,3340,887
20240902,141700,2477212945,3340,3360,3360,3340,113
20240902,141600,2476835265,3365,3365,3365,3365,0
20240902,141500,2476835265,3365,3365,3365,3365,0
20240902,141400,2476835265,3365,3365,3365,3365,2
20240902,141300,2476828535,3350,3350,3350,3350,0
20240902,141200,2476828535,3350,3340,3350,3340,933
20240902,141100,2473712015,3340,3340,3340,3340,77
20240902,141000,2473454835,3335,3355,3360,3335,4353
20240902,140900,2458873585,3355,3345,3355,3345,2034
20240902,140800,2452055910,3345,3360,3375,3345,1925
20240902,140700,2445570310,3360,3345,3360,3335,2228
20240902,140600,2438106455,3345,3325,3345,3325,378
20240902,140500,2436845735,3320,3315,3320,3315,1459
20240902,140400,2432005795,3320,3315,3330,3315,157
20240902,140300,2431484200,3325,3315,3325,3315,202
20240902,140200,2430813980,3315,3305,3315,3305,836
20240902,140100,2428044480,3310,3310,3310,3310,1000
20240902,140000,2424734480,3290,3290,3290,3290,48
20240902,135900,2424576560,3310,3300,3310,3300,605
20240902,135800,2422577640,3300,3300,3300,3300,60
20240902,135700,2422379640,3305,3300,3305,3300,461
20240902,135600,2420858200,3290,3290,3290,3290,0
20240902,135500,2420858200,3290,3295,3295,3290,511
20240902,135400,2419176010,3300,3310,3310,3300,185
20240902,135300,2418564000,3310,3295,3310,3295,156
20240902,135200,2418049965,3295,3305,3305,3290,3435
20240902,135100,2406731835,3295,3290,3295,3290,1042
20240902,135000,2403302655,3285,3280,3285,3280,596
20240902,134900,2401347180,3275,3275,3275,3275,500
20240902,134800,2399709680,3270,3270,3270,3270,145
20240902,134700,2399235530,3265,3260,3265,3260,1406
20240902,134600,2394646655,3245,3245,3245,3245,75
20240902,134500,2394403280,3245,3245,3245,3245,309
20240902,134400,2393400575,3240,3240,3240,3240,99
20240902,134300,2393079815,3245,3245,3245,3245,0
20240902,134200,2393079815,3245,3245,3245,3245,157
20240902,134100,2392570350,3245,3245,3245,3245,51
20240902,134000,2392404855,3265,3235,3265,3235,52
20240902,133900,2392236100,3240,3250,3250,3235,166
20240902,133800,2391697405,3240,3265,3290,3240,11703
20240902,133700,2353750050,3270,3265,3270,3265,592
20240902,133600,2351816605,3270,3270,3270,3270,0
20240902,133500,2351816605,3270,3270,3270,3270,1
20240902,133400,2351813335,3260,3270,3270,3260,817
20240902,133300,2349142045,3295,3295,3295,3295,0
20240902,133200,2349142045,3295,3290,3315,3290,2037
20240902,133100,2342423735,3275,3260,3275,3260,2173
20240902,133000,2335318580,3250,3250,3250,3250,0
20240902,132900,2335318580,3250,3240,3260,3240,1149
20240902,132800,2331581495,3245,3240,3245,3240,100
20240902,132700,2331257415,3225,3225,3225,3225,0
20240902,132600,2331257415,3225,3230,3230,3225,720
20240902,132500,2328933915,3230,3240,3240,3230,130
20240902,132400,2328513015,3245,3245,3245,3245,100
20240902,132300,2328188515,3250,3260,3265,3250,50
20240902,132200,2328025630,3255,3260,3260,3255,14
20240902,132100,2327980040,3270,3250,3270,3245,172
20240902,132000,2327421685,3255,3260,3260,3255,41
20240902,131900,2327288170,3255,3255,3255,3255,0
20240902,131800,2327288170,3255,3265,3265,3255,32
20240902,131700,2327183700,3255,3240,3270,3240,60
20240902,131600,2326988325,3240,3250,3255,3240,70
20240902,131500,2326760865,3275,3255,3275,3240,1746
20240902,131400,2321077090,3295,3255,3295,3250,452
20240902,131300,2319594260,3290,3250,3290,3250,112
20240902,131200,2319228250,3295,3270,3300,3270,1114
20240902,131100,2315563305,3265,3215,3265,3215,2589
20240902,131000,2307164770,3215,3215,3220,3215,642
20240902,130900,2305098430,3240,3220,3240,3220,300
20240902,130800,2304129500,3220,3210,3220,3210,103
20240902,130700,2303798070,3240,3240,3240,3240,0
20240902,130600,2303798070,3240,3230,3240,3230,1500
20240902,130500,2298944500,3235,3195,3235,3160,1902
20240902,130400,2292834270,3195,3165,3195,3165,3000
20240902,130300,2283270170,3170,3170,3170,3170,0
20240902,130200,2283270170,3170,3170,3170,3170,0
20240902,130100,2283270170,3170,3170,3170,3170,0
20240902,130000,2283270170,3170,3170,3170,3170,1
20240902,125900,2283267000,3180,3125,3180,3120,7401
20240902,125800,2259908200,3130,3135,3135,3130,949
20240902,125700,2256934430,3135,3155,3155,3135,339
20240902,125600,2255870885,3155,3135,3155,3135,47
20240902,125500,2255723480,3135,3135,3135,3135,300
20240902,125400,2254782980,3150,3150,3150,3150,0
20240902,125300,2254782980,3150,3150,3150,3150,301
20240902,125200,2253834830,3135,3135,3135,3135,0
20240902,125100,2253834830,3135,3150,3150,3135,483
20240902,125000,2252319875,3160,3160,3160,3160,3
20240902,124900,2252310395,3165,3165,3165,3165,0
20240902,124800,2252310395,3165,3140,3165,3130,4458
20240902,124700,2238282895,3140,3140,3140,3140,0
20240902,124600,2238282895,3140,3145,3170,3140,4000
20240902,124500,2225663840,3140,3140,3145,3140,100
20240902,124400,2225349835,3145,3145,3145,3140,83
20240902,124300,2225089200,3145,3145,3145,3140,1035
20240902,124200,2221839125,3145,3135,3145,3130,2264
20240902,124100,2214737710,3140,3135,3140,3135,790
20240902,124000,2212261055,3135,3125,3135,3120,1843
20240902,123900,2206507725,3140,3135,3150,3130,3902
20240902,123800,2194291600,3135,3160,3160,3135,3121
20240902,123700,2184496295,3140,3150,3150,3140,3340
20240902,123600,2173990460,3175,3150,3185,3145,4863
20240902,123500,2158577085,3145,3150,3180,3145,1485
20240902,123400,2153884860,3180,3130,3195,3130,7019
20240902,123300,2131648290,3145,3125,3155,3125,1536
20240902,123200,2126819120,3170,3120,3170,3120,3942
20240902,123100,2114408950,3125,3125,3145,3125,1496
20240902,123000,2109726330,3120,3125,3145,3120,9685
20240902,122900,2079450550,3125,3125,3150,3125,2435
20240902,122800,2071826710,3120,3125,3165,3120,4619
20240902,122700,2057291105,3125,3125,3125,3120,1472
20240902,122600,2052692355,3125,3140,3140,3120,248
20240902,122500,2051918370,3135,3140,3140,3120,1549
20240902,122400,2047080010,3140,3140,3140,3140,22
20240902,122300,2047010930,3140,3145,3145,3140,960
20240902,122200,2043992175,3145,3145,3145,3145,200
20240902,122100,2043363175,3145,3150,3150,3145,180
20240902,122000,2042796725,3150,3155,3165,3150,628
20240902,121900,2040817895,3155,3170,3170,3150,1300
20240902,121800,2036709255,3180,3175,3180,3170,564
20240902,121700,2034920735,3180,3180,3180,3180,502
20240902,121600,2033324375,3185,3175,3185,3175,403
20240902,121500,2032044820,3175,3175,3175,3160,382
20240902,121400,2030835720,3150,3180,3180,3150,2850
20240902,121300,2021852980,3215,3215,3215,3215,0
20240902,121200,2021852980,3215,3195,3215,3195,313
20240902,121100,2020851340,3200,3200,3200,3180,417
20240902,121000,2019521970,3195,3205,3205,3195,517
20240902,120900,2017869620,3205,3220,3230,3200,1548
20240902,120800,2012890935,3220,3210,3220,3200,1785
20240902,120700,2007162335,3190,3200,3240,3190,5779
20240902,120600,1988551430,3195,3170,3200,3170,1906
20240902,120500,1982464520,3205,3150,3215,3150,23157
20240902,120400,1908388385,3125,3120,3160,3120,83
20240902,120300,1908129050,3130,3130,3130,3130,140
20240902,120200,1907690850,3130,3125,3130,3125,93
20240902,120100,1907400175,3125,3125,3125,3125,4
20240902,120000,1907387675,3105,3105,3105,3105,889
20240902,115900,1904627330,3130,3120,3130,3110,1586
20240902,115800,1899693110,3115,3120,3135,3110,2487
20240902,115700,1891950315,3145,3120,3145,3120,126
20240902,115600,1891554070,3120,3145,3145,3120,1050
20240902,115500,1888276820,3140,3140,3140,3140,456
20240902,115400,1886844980,3140,3130,3140,3130,818
20240902,115300,1884280520,3125,3115,3125,3115,2315
20240902,115200,1877058820,3115,3115,3115,3115,222
20240902,115100,1876367290,3115,3110,3115,3110,1255
20240902,115000,1872458325,3110,3105,3110,3105,2
20240902,114900,1872452110,3110,3105,3110,3105,22
20240902,114800,1872383785,3100,3105,3115,3100,779
20240902,114700,1869962780,3110,3100,3110,3095,53
20240902,114600,1869798480,3095,3100,3100,3095,80
20240902,114500,1869550700,3125,3110,3125,3085,4616
20240902,114400,1855220050,3115,3120,3120,3110,3421
20240902,114300,1844569520,3140,3110,3140,3110,477
20240902,114200,1843084940,3110,3130,3130,3110,7568
20240902,114100,1819504395,3165,3150,3165,3125,4138
20240902,114000,1806515605,3145,3180,3180,3145,3007
20240902,113900,1797014785,3165,3155,3165,3155,1007
20240902,113800,1793832120,3160,3165,3165,3160,717
20240902,113700,1791562850,3165,3170,3195,3165,764
20240902,113600,1789141060,3170,3185,3185,3170,416
20240902,113500,1787820340,3205,3185,3205,3180,379
20240902,113400,1786612565,3180,3180,3180,3180,300
20240902,113300,1785658565,3175,3175,3185,3175,365
20240902,113200,1784499220,3170,3180,3180,3170,590
20240902,113100,1782628220,3185,3200,3210,3185,3771
20240902,113000,1770612235,3210,3200,3210,3200,144
20240902,112900,1770151405,3210,3210,3210,3210,22
20240902,112800,1770080785,3200,3205,3205,3200,3034
20240902,112700,1760369815,3205,3205,3205,3205,0
20240902,112600,1760369815,3205,3190,3205,3190,742
20240902,112500,1757993690,3195,3195,3195,3185,73
20240902,112400,1757760555,3195,3190,3195,3190,2132
20240902,112300,1750957910,3170,3170,3170,3170,500
20240902,112200,1749372910,3200,3130,3200,3130,8979
20240902,112100,1720935775,3145,3195,3195,3130,32331
20240902,112000,1619300305,3200,3195,3200,3195,1946
20240902,111900,1613079285,3185,3160,3185,3160,2410
20240902,111800,1605446960,3140,3185,3185,3140,6016
20240902,111700,1586405990,3185,3200,3200,3185,60
20240902,111600,1586214290,3185,3200,3205,3185,278
20240902,111500,1585327275,3180,3200,3220,3180,1970
20240902,111400,1579047485,3190,3195,3220,3190,838
20240902,111300,1576361870,3190,3220,3220,3190,5066
20240902,111200,1560193670,3230,3240,3240,3230,900
20240902,111100,1557280970,3240,3225,3240,3225,550
20240902,111000,1555504140,3220,3215,3220,3195,1561
20240902,110900,1550478435,3200,3195,3210,3195,1891
20240902,110800,1544427270,3180,3185,3185,3175,2202
20240902,110700,1537433705,3200,3220,3220,3180,4786
20240902,110600,1522106095,3220,3220,3220,3220,160
20240902,110500,1521590895,3220,3250,3250,3215,1859
20240902,110400,1515599310,3245,3265,3265,3245,7
20240902,110300,1515576495,3265,3235,3265,3235,5037
20240902,110200,1499216915,3205,3230,3230,3205,2301
20240902,110100,1491823550,3210,3275,3275,3200,6024
20240902,110000,1472315650,3270,3270,3270,3270,410
20240902,105900,1470974950,3260,3260,3260,3260,1193
20240902,105800,1467085770,3260,3250,3260,3250,265
20240902,105700,1466224320,3250,3260,3260,3250,847
20240902,105600,1463466605,3260,3260,3260,3260,63
20240902,105500,1463261225,3275,3270,3275,3270,3
20240902,105400,1463251405,3255,3265,3275,3255,1265
20240902,105300,1459119785,3265,3275,3275,3265,816
20240902,105200,1456448355,3275,3275,3275,3275,10
20240902,105100,1456415605,3275,3270,3275,3270,1170
20240902,105000,1452584855,3270,3270,3280,3270,1088
20240902,104900,1449024430,3260,3260,3260,3245,318
20240902,104800,1447989185,3260,3235,3260,3235,766
20240902,104700,1445495680,3235,3235,3235,3235,1221
20240902,104600,1441545745,3235,3235,3235,3235,0
20240902,104500,1441545745,3235,3255,3255,3235,3649
20240902,104400,1429710380,3260,3265,3265,3260,4665
20240902,104300,1414479915,3265,3270,3270,3265,620
20240902,104200,1412455610,3275,3270,3275,3265,562
20240902,104100,1410617780,3270,3285,3285,3270,1736
20240902,104000,1404926345,3285,3290,3295,3285,2802
20240902,103900,1395717110,3280,3280,3280,3280,0
20240902,103800,1395717110,3280,3295,3295,3280,3958
20240902,103700,1382725150,3300,3325,3325,3300,4268
20240902,103600,1368623710,3330,3330,3330,3330,0
20240902,103500,1368623710,3330,3330,3330,3330,15
20240902,103400,1368573760,3330,3310,3330,3310,121
20240902,103300,1368173230,3310,3310,3315,3310,1396
20240902,103200,1363551465,3335,3335,3335,3335,4
20240902,103100,1363538125,3335,3335,3335,3335,0
20240902,103000,1363538125,3335,3355,3355,3310,8108
20240902,102900,1336629845,3325,3340,3340,3325,6368
20240902,102800,1315413220,3340,3335,3340,3335,265
20240902,102700,1314528530,3340,3340,3340,3340,350
20240902,102600,1313359530,3355,3355,3355,3355,34
20240902,102500,1313245460,3340,3340,3340,3340,100
20240902,102400,1312911460,3355,3340,3355,3340,20
20240902,102300,1312844465,3340,3345,3345,3340,377
20240902,102200,1311584900,3350,3345,3350,3345,388
20240902,102100,1310286790,3345,3345,3345,3345,104
20240902,102000,1309938910,3345,3325,3345,3325,1271
20240902,101900,1305711090,3325,3325,3325,3325,4
20240902,101800,1305697790,3330,3330,3330,3325,1397
20240902,101700,1301051150,3330,3330,3330,3330,32
20240902,101600,1300944590,3325,3330,3330,3325,569
20240902,101500,1299050030,3330,3330,3330,3330,211
20240902,101400,1298347400,3350,3335,3350,3330,549
20240902,101300,1296517510,3335,3350,3350,3335,13
20240902,101200,1296474125,3335,3335,3335,3335,41
20240902,101100,1296337390,3355,3335,3355,3335,104
20240902,101000,1295990470,3355,3355,3355,3355,0
20240902,100900,1295990470,3355,3340,3355,3340,502
20240902,100800,1294313760,3350,3360,3360,3350,292
20240902,100700,1293335550,3360,3360,3360,3350,1115
20240902,100600,1289600040,3360,3340,3360,3340,198
20240902,100500,1288937950,3340,3350,3350,3340,363
20240902,100400,1287724030,3350,3350,3350,3350,1
20240902,100300,1287720680,3340,3320,3340,3320,436
20240902,100200,1286264640,3320,3320,3320,3320,170
20240902,100100,1285700240,3340,3315,3340,3315,910
20240902,100000,1282683340,3340,3340,3340,3340,29
20240902,095900,1282586480,3340,3340,3340,3330,800
20240902,095800,1279920900,3350,3330,3350,3320,1253
20240902,095700,1275738620,3325,3325,3325,3315,2266
20240902,095600,1268205720,3325,3325,3325,3325,8
20240902,095500,1268179120,3325,3330,3330,3325,369
20240902,095400,1266951150,3330,3330,3330,3330,60
20240902,095300,1266751350,3325,3315,3325,3315,1453
20240902,095200,1261932225,3315,3320,3345,3315,1068
20240902,095100,1258380305,3345,3345,3345,3325,610
20240902,095000,1256344055,3345,3345,3345,3345,0
20240902,094900,1256344055,3345,3345,3350,3325,1258
20240902,094800,1252133440,3345,3345,3350,3335,1158
20240902,094700,1248257845,3325,3315,3325,3315,2582
20240902,094600,1239689420,3305,3320,3320,3305,137
20240902,094500,1239236620,3320,3300,3320,3300,1416
20240902,094400,1234553775,3300,3320,3325,3300,8140
20240902,094300,1207648600,3320,3355,3355,3320,6636
20240902,094200,1185501175,3370,3370,3370,3370,0
20240902,094100,1185501175,3370,3350,3375,3345,1888
20240902,094000,1179176565,3350,3370,3375,3350,2510
20240902,093900,1170749855,3380,3380,3380,3380,0
20240902,093800,1170749855,3380,3360,3380,3360,383
20240902,093700,1169459875,3360,3365,3365,3360,1319
20240902,093600,1165027725,3360,3380,3380,3360,861
20240902,093500,1162126775,3380,3375,3380,3375,372
20240902,093400,1160870505,3375,3390,3390,3375,1724
20240902,093300,1155039600,3390,3390,3395,3390,3146
20240902,093200,1144365865,3375,3355,3375,3350,1609
20240902,093100,1138949000,3350,3340,3360,3325,2340
20240902,093000,1131117275,3340,3360,3360,3300,19449
20240902,092900,1066453890,3360,3425,3425,3360,21603
20240902,092800,993040010,3425,3450,3450,3425,6511
20240902,092700,970713315,3460,3435,3475,3435,3452
20240902,092600,958778390,3445,3450,3450,3435,4408
20240902,092500,943606645,3450,3450,3450,3450,1
20240902,092400,943603195,3450,3430,3450,3420,5447
20240902,092300,924920215,3435,3420,3435,3420,590
20240902,092200,922900965,3420,3425,3435,3420,2458
20240902,092100,914485105,3420,3440,3440,3420,2079
20240902,092000,907334905,3420,3435,3435,3420,11681
20240902,091900,867351660,3430,3485,3485,3430,13369
20240902,091800,821199860,3490,3505,3505,3480,7272
20240902,091700,795794935,3510,3515,3535,3510,2780
20240902,091600,786020360,3515,3535,3540,3510,4497
20240902,091500,770188755,3535,3550,3550,3535,1502
20240902,091400,764859595,3525,3475,3555,3475,8169
20240902,091300,736275020,3475,3435,3475,3435,5466
20240902,091200,717417445,3460,3490,3490,3420,22670
20240902,091100,639020120,3515,3495,3520,3490,2273
20240902,091000,631067640,3500,3485,3530,3470,19136
20240902,090900,564208590,3485,3525,3650,3475,48380
20240902,090800,391852600,3500,3590,3595,3500,38584
20240902,090700,254442765,3625,3625,3625,3625,0
20240902,090600,254442765,3625,3625,3625,3625,0
20240902,090500,254442765,3625,3570,3625,3565,10150
20240902,090400,217928640,3600,3450,3600,3425,15855
20240902,090300,162352835,3450,3470,3490,3390,14764
20240902,090200,111804880,3520,3490,3540,3465,17918
20240902,090100,49092125,3490,3345,3500,3345,9903
20240902,090000,15140685,3345,3300,3345,3300,4552
Reference in New Issue Copy Permalink