ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/396270/min/candle-20240912.csv

744 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
20240912,212100,1045182560,7770,7770,7770,7770,924
20240912,212000,1045182560,7770,7770,7770,7770,0
20240912,211900,1045182560,7770,7770,7770,7770,0
20240912,211800,1045182560,7770,7770,7770,7770,0
20240912,211700,1045182560,7770,7770,7770,7770,0
20240912,211600,1045182560,7770,7770,7770,7770,0
20240912,211500,1045182560,7770,7770,7770,7770,0
20240912,211400,1045182560,7770,7770,7770,7770,0
20240912,211300,1045182560,7770,7770,7770,7770,0
20240912,211200,1045182560,7770,7770,7770,7770,0
20240912,211100,1045182560,7770,7770,7770,7770,0
20240912,211000,1045182560,7770,7770,7770,7770,0
20240912,210900,1045182560,7770,7770,7770,7770,0
20240912,210800,1045182560,7770,7770,7770,7770,0
20240912,210700,1045182560,7770,7770,7770,7770,0
20240912,210600,1045182560,7770,7770,7770,7770,0
20240912,210500,1045182560,7770,7770,7770,7770,0
20240912,210400,1045182560,7770,7770,7770,7770,0
20240912,210300,1045182560,7770,7770,7770,7770,0
20240912,210200,1045182560,7770,7770,7770,7770,0
20240912,210100,1045182560,7770,7770,7770,7770,0
20240912,210000,1045182560,7770,7770,7770,7770,0
20240912,205900,1045182560,7770,7770,7770,7770,0
20240912,205800,1045182560,7770,7770,7770,7770,0
20240912,205700,1045182560,7770,7770,7770,7770,0
20240912,205600,1045182560,7770,7770,7770,7770,0
20240912,205500,1045182560,7770,7770,7770,7770,0
20240912,205400,1045182560,7770,7770,7770,7770,0
20240912,205300,1045182560,7770,7770,7770,7770,0
20240912,205200,1045182560,7770,7770,7770,7770,0
20240912,205100,1045182560,7770,7770,7770,7770,924
20240912,205000,1045182560,7770,7770,7770,7770,0
20240912,204900,1045182560,7770,7770,7770,7770,0
20240912,204800,1045182560,7770,7770,7770,7770,0
20240912,204700,1045182560,7770,7770,7770,7770,0
20240912,204600,1045182560,7770,7770,7770,7770,0
20240912,204500,1045182560,7770,7770,7770,7770,0
20240912,204400,1045182560,7770,7770,7770,7770,0
20240912,204300,1045182560,7770,7770,7770,7770,0
20240912,204200,1045182560,7770,7770,7770,7770,0
20240912,204100,1045182560,7770,7770,7770,7770,0
20240912,204000,1045182560,7770,7770,7770,7770,0
20240912,203900,1045182560,7770,7770,7770,7770,0
20240912,203800,1045182560,7770,7770,7770,7770,0
20240912,203700,1045182560,7770,7770,7770,7770,0
20240912,203600,1045182560,7770,7770,7770,7770,0
20240912,203500,1045182560,7770,7770,7770,7770,0
20240912,203400,1045182560,7770,7770,7770,7770,0
20240912,203300,1045182560,7770,7770,7770,7770,0
20240912,203200,1045182560,7770,7770,7770,7770,0
20240912,203100,1045182560,7770,7770,7770,7770,0
20240912,203000,1045182560,7770,7770,7770,7770,0
20240912,202900,1045182560,7770,7770,7770,7770,0
20240912,202800,1045182560,7770,7770,7770,7770,0
20240912,202700,1045182560,7770,7770,7770,7770,0
20240912,202600,1045182560,7770,7770,7770,7770,0
20240912,202500,1045182560,7770,7770,7770,7770,0
20240912,202400,1045182560,7770,7770,7770,7770,0
20240912,202300,1045182560,7770,7770,7770,7770,0
20240912,202200,1045182560,7770,7770,7770,7770,0
20240912,202100,1045182560,7770,7770,7770,7770,924
20240912,202000,1045182560,7770,7770,7770,7770,0
20240912,201900,1045182560,7770,7770,7770,7770,0
20240912,201800,1045182560,7770,7770,7770,7770,0
20240912,201700,1045182560,7770,7770,7770,7770,0
20240912,201600,1045182560,7770,7770,7770,7770,0
20240912,201500,1045182560,7770,7770,7770,7770,0
20240912,201400,1045182560,7770,7770,7770,7770,0
20240912,201300,1045182560,7770,7770,7770,7770,0
20240912,201200,1045182560,7770,7770,7770,7770,0
20240912,201100,1045182560,7770,7770,7770,7770,0
20240912,201000,1045182560,7770,7770,7770,7770,0
20240912,200900,1045182560,7770,7770,7770,7770,0
20240912,200800,1045182560,7770,7770,7770,7770,0
20240912,200700,1045182560,7770,7770,7770,7770,0
20240912,200600,1045182560,7770,7770,7770,7770,0
20240912,200500,1045182560,7770,7770,7770,7770,0
20240912,200400,1045182560,7770,7770,7770,7770,0
20240912,200300,1045182560,7770,7770,7770,7770,0
20240912,200200,1045182560,7770,7770,7770,7770,0
20240912,200100,1045182560,7770,7770,7770,7770,0
20240912,200000,1045182560,7770,7770,7770,7770,0
20240912,195900,1045182560,7770,7770,7770,7770,0
20240912,195800,1045182560,7770,7770,7770,7770,0
20240912,195700,1045182560,7770,7770,7770,7770,0
20240912,195600,1045182560,7770,7770,7770,7770,0
20240912,195500,1045182560,7770,7770,7770,7770,0
20240912,195400,1045182560,7770,7770,7770,7770,0
20240912,195300,1045182560,7770,7770,7770,7770,0
20240912,195200,1045182560,7770,7770,7770,7770,0
20240912,195100,1045182560,7770,7770,7770,7770,924
20240912,195000,1045182560,7770,7770,7770,7770,0
20240912,194900,1045182560,7770,7770,7770,7770,0
20240912,194800,1045182560,7770,7770,7770,7770,0
20240912,194700,1045182560,7770,7770,7770,7770,0
20240912,194600,1045182560,7770,7770,7770,7770,0
20240912,194500,1045182560,7770,7770,7770,7770,0
20240912,194400,1045182560,7770,7770,7770,7770,0
20240912,194300,1045182560,7770,7770,7770,7770,0
20240912,194200,1045182560,7770,7770,7770,7770,0
20240912,194100,1045182560,7770,7770,7770,7770,0
20240912,194000,1045182560,7770,7770,7770,7770,0
20240912,193900,1045182560,7770,7770,7770,7770,0
20240912,193800,1045182560,7770,7770,7770,7770,0
20240912,193700,1045182560,7770,7770,7770,7770,0
20240912,193600,1045182560,7770,7770,7770,7770,0
20240912,193500,1045182560,7770,7770,7770,7770,0
20240912,193400,1045182560,7770,7770,7770,7770,0
20240912,193300,1045182560,7770,7770,7770,7770,0
20240912,193200,1045182560,7770,7770,7770,7770,0
20240912,193100,1045182560,7770,7770,7770,7770,0
20240912,193000,1045182560,7770,7770,7770,7770,0
20240912,192900,1045182560,7770,7770,7770,7770,0
20240912,192800,1045182560,7770,7770,7770,7770,0
20240912,192700,1045182560,7770,7770,7770,7770,0
20240912,192600,1045182560,7770,7770,7770,7770,0
20240912,192500,1045182560,7770,7770,7770,7770,0
20240912,192400,1045182560,7770,7770,7770,7770,0
20240912,192300,1045182560,7770,7770,7770,7770,0
20240912,192200,1045182560,7770,7770,7770,7770,0
20240912,192100,1045182560,7770,7770,7770,7770,924
20240912,192000,1045182560,7770,7770,7770,7770,0
20240912,191900,1045182560,7770,7770,7770,7770,0
20240912,191800,1045182560,7770,7770,7770,7770,0
20240912,191700,1045182560,7770,7770,7770,7770,0
20240912,191600,1045182560,7770,7770,7770,7770,0
20240912,191500,1045182560,7770,7770,7770,7770,0
20240912,191400,1045182560,7770,7770,7770,7770,0
20240912,191300,1045182560,7770,7770,7770,7770,0
20240912,191200,1045182560,7770,7770,7770,7770,0
20240912,191100,1045182560,7770,7770,7770,7770,0
20240912,191000,1045182560,7770,7770,7770,7770,0
20240912,190900,1045182560,7770,7770,7770,7770,0
20240912,190800,1045182560,7770,7770,7770,7770,0
20240912,190700,1045182560,7770,7770,7770,7770,0
20240912,190600,1045182560,7770,7770,7770,7770,0
20240912,190500,1045182560,7770,7770,7770,7770,0
20240912,190400,1045182560,7770,7770,7770,7770,0
20240912,190300,1045182560,7770,7770,7770,7770,0
20240912,190200,1045182560,7770,7770,7770,7770,0
20240912,190100,1045182560,7770,7770,7770,7770,0
20240912,190000,1045182560,7770,7770,7770,7770,0
20240912,185900,1045182560,7770,7770,7770,7770,0
20240912,185800,1045182560,7770,7770,7770,7770,0
20240912,185700,1045182560,7770,7770,7770,7770,0
20240912,185600,1045182560,7770,7770,7770,7770,0
20240912,185500,1045182560,7770,7770,7770,7770,0
20240912,185400,1045182560,7770,7770,7770,7770,0
20240912,185300,1045182560,7770,7770,7770,7770,0
20240912,185200,1045182560,7770,7770,7770,7770,0
20240912,185100,1045182560,7770,7770,7770,7770,924
20240912,185000,1045182560,7770,7770,7770,7770,0
20240912,184900,1045182560,7770,7770,7770,7770,0
20240912,184800,1045182560,7770,7770,7770,7770,0
20240912,184700,1045182560,7770,7770,7770,7770,0
20240912,184600,1045182560,7770,7770,7770,7770,0
20240912,184500,1045182560,7770,7770,7770,7770,0
20240912,184400,1045182560,7770,7770,7770,7770,0
20240912,184300,1045182560,7770,7770,7770,7770,0
20240912,184200,1045182560,7770,7770,7770,7770,0
20240912,184100,1045182560,7770,7770,7770,7770,0
20240912,184000,1045182560,7770,7770,7770,7770,0
20240912,183900,1045182560,7770,7770,7770,7770,0
20240912,183800,1045182560,7770,7770,7770,7770,0
20240912,183700,1045182560,7770,7770,7770,7770,0
20240912,183600,1045182560,7770,7770,7770,7770,0
20240912,183500,1045182560,7770,7770,7770,7770,0
20240912,183400,1045182560,7770,7770,7770,7770,0
20240912,183300,1045182560,7770,7770,7770,7770,0
20240912,183200,1045182560,7770,7770,7770,7770,0
20240912,183100,1045182560,7770,7770,7770,7770,0
20240912,183000,1045182560,7770,7770,7770,7770,0
20240912,182900,1045182560,7770,7770,7770,7770,0
20240912,182800,1045182560,7770,7770,7770,7770,0
20240912,182700,1045182560,7770,7770,7770,7770,0
20240912,182600,1045182560,7770,7770,7770,7770,0
20240912,182500,1045182560,7770,7770,7770,7770,0
20240912,182400,1045182560,7770,7770,7770,7770,0
20240912,182300,1045182560,7770,7770,7770,7770,0
20240912,182200,1045182560,7770,7770,7770,7770,0
20240912,182100,1045182560,7770,7770,7770,7770,924
20240912,182000,1045182560,7770,7770,7770,7770,0
20240912,181900,1045182560,7770,7770,7770,7770,0
20240912,181800,1045182560,7770,7770,7770,7770,0
20240912,181700,1045182560,7770,7770,7770,7770,0
20240912,181600,1045182560,7770,7770,7770,7770,0
20240912,181500,1045182560,7770,7770,7770,7770,0
20240912,181400,1045182560,7770,7770,7770,7770,0
20240912,181300,1045182560,7770,7770,7770,7770,0
20240912,181200,1045182560,7770,7770,7770,7770,0
20240912,181100,1045182560,7770,7770,7770,7770,0
20240912,181000,1045182560,7770,7770,7770,7770,0
20240912,180900,1045182560,7770,7770,7770,7770,0
20240912,180800,1045182560,7770,7770,7770,7770,0
20240912,180700,1045182560,7770,7770,7770,7770,0
20240912,180600,1045182560,7770,7770,7770,7770,0
20240912,180500,1045182560,7770,7770,7770,7770,0
20240912,180400,1045182560,7770,7770,7770,7770,0
20240912,180300,1045182560,7770,7770,7770,7770,0
20240912,180200,1045182560,7770,7770,7770,7770,0
20240912,180100,1045182560,7770,7770,7770,7770,0
20240912,180000,1045182560,7770,7770,7770,7770,0
20240912,175900,1045182560,7770,7770,7770,7770,0
20240912,175800,1045182560,7770,7770,7770,7770,0
20240912,175700,1045182560,7770,7770,7770,7770,0
20240912,175600,1045182560,7770,7770,7770,7770,0
20240912,175500,1045182560,7770,7770,7770,7770,0
20240912,175400,1045182560,7770,7770,7770,7770,0
20240912,175300,1045182560,7770,7770,7770,7770,0
20240912,175200,1045182560,7770,7770,7770,7770,0
20240912,175100,1045182560,7770,7770,7770,7770,924
20240912,175000,1045182560,7770,7770,7770,7770,0
20240912,174900,1045182560,7770,7770,7770,7770,0
20240912,174800,1045182560,7770,7770,7770,7770,0
20240912,174700,1045182560,7770,7770,7770,7770,0
20240912,174600,1045182560,7770,7770,7770,7770,0
20240912,174500,1045182560,7770,7770,7770,7770,0
20240912,174400,1045182560,7770,7770,7770,7770,0
20240912,174300,1045182560,7770,7770,7770,7770,0
20240912,174200,1045182560,7770,7770,7770,7770,0
20240912,174100,1045182560,7770,7770,7770,7770,0
20240912,174000,1045182560,7770,7770,7770,7770,0
20240912,173900,1045182560,7770,7770,7770,7770,0
20240912,173800,1045182560,7770,7770,7770,7770,0
20240912,173700,1045182560,7770,7770,7770,7770,0
20240912,173600,1045182560,7770,7770,7770,7770,0
20240912,173500,1045182560,7770,7770,7770,7770,0
20240912,173400,1045182560,7770,7770,7770,7770,0
20240912,173300,1045182560,7770,7770,7770,7770,0
20240912,173200,1045182560,7770,7770,7770,7770,0
20240912,173100,1045182560,7770,7770,7770,7770,0
20240912,173000,1045182560,7770,7770,7770,7770,0
20240912,172900,1045182560,7770,7770,7770,7770,0
20240912,172800,1045182560,7770,7770,7770,7770,0
20240912,172700,1045182560,7770,7770,7770,7770,0
20240912,172600,1045182560,7770,7770,7770,7770,0
20240912,172500,1045182560,7770,7770,7770,7770,0
20240912,172400,1045182560,7770,7770,7770,7770,0
20240912,172300,1045182560,7770,7770,7770,7770,0
20240912,172200,1045182560,7770,7770,7770,7770,0
20240912,172100,1045182560,7770,7770,7770,7770,924
20240912,172000,1045182560,7770,7770,7770,7770,0
20240912,171900,1045182560,7770,7770,7770,7770,0
20240912,171800,1045182560,7770,7770,7770,7770,0
20240912,171700,1045182560,7770,7770,7770,7770,0
20240912,171600,1045182560,7770,7770,7770,7770,0
20240912,171500,1045182560,7770,7770,7770,7770,0
20240912,171400,1045182560,7770,7770,7770,7770,0
20240912,171300,1045182560,7770,7770,7770,7770,0
20240912,171200,1045182560,7770,7770,7770,7770,0
20240912,171100,1045182560,7770,7770,7770,7770,0
20240912,171000,1045182560,7770,7770,7770,7770,0
20240912,170900,1045182560,7770,7770,7770,7770,0
20240912,170800,1045182560,7770,7770,7770,7770,0
20240912,170700,1045182560,7770,7770,7770,7770,0
20240912,170600,1045182560,7770,7770,7770,7770,0
20240912,170500,1045182560,7770,7770,7770,7770,0
20240912,170400,1045182560,7770,7770,7770,7770,0
20240912,170300,1045182560,7770,7770,7770,7770,0
20240912,170200,1045182560,7770,7770,7770,7770,0
20240912,170100,1045182560,7770,7770,7770,7770,0
20240912,170000,1045182560,7770,7770,7770,7770,0
20240912,165900,1045182560,7770,7770,7770,7770,0
20240912,165800,1045182560,7770,7770,7770,7770,0
20240912,165700,1045182560,7770,7770,7770,7770,0
20240912,165600,1045182560,7770,7770,7770,7770,0
20240912,165500,1045182560,7770,7770,7770,7770,0
20240912,165400,1045182560,7770,7770,7770,7770,0
20240912,165300,1045182560,7770,7770,7770,7770,0
20240912,165200,1045182560,7770,7770,7770,7770,0
20240912,165100,1045182560,7770,7770,7770,7770,924
20240912,165000,1045182560,7770,7770,7770,7770,0
20240912,164900,1045182560,7770,7770,7770,7770,0
20240912,164800,1045182560,7770,7770,7770,7770,0
20240912,164700,1045182560,7770,7770,7770,7770,0
20240912,164600,1045182560,7770,7770,7770,7770,0
20240912,164500,1045182560,7770,7770,7770,7770,0
20240912,164400,1045182560,7770,7770,7770,7770,0
20240912,164300,1045182560,7770,7770,7770,7770,0
20240912,164200,1045182560,7770,7770,7770,7770,0
20240912,164100,1045182560,7770,7770,7770,7770,0
20240912,164000,1045182560,7770,7770,7770,7770,0
20240912,163900,1045182560,7770,7770,7770,7770,0
20240912,163800,1045182560,7770,7770,7770,7770,0
20240912,163700,1045182560,7770,7770,7770,7770,0
20240912,163600,1045182560,7770,7770,7770,7770,0
20240912,163500,1045182560,7770,7770,7770,7770,0
20240912,163400,1045182560,7770,7770,7770,7770,0
20240912,163300,1045182560,7770,7770,7770,7770,0
20240912,163200,1045182560,7770,7770,7770,7770,0
20240912,163100,1045182560,7770,7770,7770,7770,0
20240912,163000,1045182560,7770,7770,7770,7770,0
20240912,162900,1045182560,7770,7770,7770,7770,0
20240912,162800,1045182560,7770,7770,7770,7770,0
20240912,162700,1045182560,7770,7770,7770,7770,0
20240912,162600,1045182560,7770,7770,7770,7770,0
20240912,162500,1045182560,7770,7770,7770,7770,0
20240912,162400,1045182560,7770,7770,7770,7770,0
20240912,162300,1045182560,7770,7770,7770,7770,0
20240912,162200,1045182560,7770,7770,7770,7770,0
20240912,162100,1045182560,7770,7770,7770,7770,924
20240912,162000,1045182560,7770,7770,7770,7770,0
20240912,161900,1045182560,7770,7770,7770,7770,0
20240912,161800,1045182560,7770,7770,7770,7770,0
20240912,161700,1045182560,7770,7770,7770,7770,0
20240912,161600,1045182560,7770,7770,7770,7770,0
20240912,161500,1045182560,7770,7770,7770,7770,0
20240912,161400,1045182560,7770,7770,7770,7770,0
20240912,161300,1045182560,7770,7770,7770,7770,0
20240912,161200,1045182560,7770,7770,7770,7770,0
20240912,161100,1045182560,7770,7770,7770,7770,0
20240912,161000,1045182560,7770,7770,7770,7770,0
20240912,160900,1045182560,7770,7770,7770,7770,0
20240912,160800,1045182560,7770,7770,7770,7770,0
20240912,160700,1045182560,7770,7770,7770,7770,0
20240912,160600,1045182560,7770,7770,7770,7770,0
20240912,160500,1045182560,7770,7770,7770,7770,0
20240912,160400,1045182560,7770,7770,7770,7770,0
20240912,160300,1045182560,7770,7770,7770,7770,0
20240912,160200,1045182560,7770,7770,7770,7770,0
20240912,160100,1045182560,7770,7770,7770,7770,0
20240912,160000,1045182560,7770,7770,7770,7770,0
20240912,155900,1045182560,7770,7770,7770,7770,0
20240912,155800,1045182560,7770,7770,7770,7770,0
20240912,155700,1045182560,7770,7770,7770,7770,0
20240912,155600,1045182560,7770,7770,7770,7770,0
20240912,155500,1045182560,7770,7770,7770,7770,0
20240912,155400,1045182560,7770,7770,7770,7770,0
20240912,155300,1045182560,7770,7770,7770,7770,0
20240912,155200,1045182560,7770,7770,7770,7770,0
20240912,155100,1045182560,7770,7770,7770,7770,924
20240912,155000,1045182560,7770,7770,7770,7770,0
20240912,154900,1045182560,7770,7770,7770,7770,0
20240912,154800,1045182560,7770,7770,7770,7770,0
20240912,154700,1045182560,7770,7770,7770,7770,0
20240912,154600,1045182560,7770,7770,7770,7770,0
20240912,154500,1045182560,7770,7770,7770,7770,0
20240912,154400,1045182560,7770,7770,7770,7770,0
20240912,154300,1045182560,7770,7770,7770,7770,0
20240912,154200,1045182560,7770,7770,7770,7770,0
20240912,154100,1045182560,7770,7770,7770,7770,0
20240912,154000,1045182560,7770,7770,7770,7770,0
20240912,153900,1045182560,7770,7770,7770,7770,0
20240912,153800,1045182560,7770,7770,7770,7770,0
20240912,153700,1045182560,7770,7770,7770,7770,0
20240912,153600,1045182560,7770,7770,7770,7770,0
20240912,153500,1045182560,7770,7770,7770,7770,0
20240912,153400,1045182560,7770,7770,7770,7770,0
20240912,153300,1045182560,7770,7770,7770,7770,0
20240912,153200,1045182560,7770,7770,7770,7770,0
20240912,153100,1045182560,7770,7770,7770,7770,0
20240912,153000,1045182560,7770,7770,7770,7770,924
20240912,152900,1038003080,7800,7800,7800,7800,0
20240912,152800,1038003080,7800,7800,7800,7800,0
20240912,152700,1038003080,7800,7800,7800,7800,0
20240912,152600,1038003080,7800,7800,7800,7800,0
20240912,152500,1038003080,7800,7800,7800,7800,0
20240912,152400,1038003080,7800,7800,7800,7800,0
20240912,152300,1038003080,7800,7800,7800,7800,0
20240912,152200,1038003080,7800,7800,7800,7800,0
20240912,152100,1038003080,7800,7800,7800,7800,0
20240912,152000,1038003080,7800,7800,7800,7800,0
20240912,151900,1038003080,7800,7800,7800,7790,1050
20240912,151800,1029815510,7800,7780,7810,7770,498
20240912,151700,1025936650,7790,7790,7800,7780,269
20240912,151600,1023842540,7800,7800,7800,7780,1121
20240912,151500,1015100420,7790,7810,7810,7790,339
20240912,151400,1012456420,7790,7800,7800,7790,546
20240912,151300,1008197660,7810,7800,7810,7790,1127
20240912,151200,999401850,7790,7790,7800,7790,286
20240912,151100,997172770,7800,7790,7800,7790,1695
20240912,151000,983952460,7790,7780,7790,7760,851
20240912,150900,977335270,7780,7780,7790,7780,303
20240912,150800,974976560,7760,7780,7780,7760,428
20240912,150700,971650410,7790,7770,7790,7770,320
20240912,150600,969161300,7780,7760,7780,7760,860
20240912,150500,962482550,7760,7770,7770,7750,2242
20240912,150400,945094790,7760,7720,7760,7720,1469
20240912,150300,933707510,7740,7740,7740,7730,1039
20240912,150200,925668030,7750,7740,7750,7740,927
20240912,150100,918489920,7730,7730,7740,7720,2492
20240912,150000,899228800,7740,7740,7740,7730,180
20240912,145900,897835760,7740,7750,7750,7730,416
20240912,145800,894619290,7740,7740,7740,7730,334
20240912,145700,892034360,7730,7760,7770,7730,1565
20240912,145600,879896210,7760,7750,7760,7740,385
20240912,145500,876909960,7760,7720,7760,7720,5094
20240912,145400,837473240,7710,7680,7710,7670,9049
20240912,145300,767853810,7680,7660,7680,7660,1315
20240912,145200,757772070,7650,7660,7660,7650,180
20240912,145100,756393490,7660,7650,7660,7650,171
20240912,145000,755084430,7660,7650,7660,7650,147
20240912,144900,753958710,7660,7660,7660,7660,312
20240912,144800,751568790,7660,7660,7660,7660,202
20240912,144700,750021470,7660,7660,7660,7650,4290
20240912,144600,717160080,7660,7660,7660,7650,218
20240912,144500,715491130,7650,7650,7650,7650,155
20240912,144400,714305380,7630,7650,7650,7630,155
20240912,144300,713121700,7650,7650,7650,7640,957
20240912,144200,705800870,7640,7640,7640,7640,88
20240912,144100,705128550,7640,7640,7640,7640,190
20240912,144000,703676950,7640,7640,7650,7640,134
20240912,143900,702652630,7640,7650,7660,7640,116
20240912,143800,701764730,7660,7650,7660,7650,197
20240912,143700,700255870,7650,7640,7650,7640,82
20240912,143600,699628690,7640,7650,7650,7640,378
20240912,143500,696739020,7660,7650,7660,7650,165
20240912,143400,695475710,7660,7650,7660,7650,720
20240912,143300,689967600,7650,7630,7650,7630,2783
20240912,143200,668702530,7620,7630,7630,7620,155
20240912,143100,667519970,7620,7620,7620,7620,254
20240912,143000,665584490,7620,7610,7620,7610,989
20240912,142900,658049260,7610,7610,7610,7600,659
20240912,142800,653036840,7590,7600,7600,7590,140
20240912,142700,651974190,7600,7570,7600,7570,343
20240912,142600,649369230,7570,7570,7590,7570,486
20240912,142500,645687390,7570,7570,7570,7570,0
20240912,142400,645687390,7570,7580,7580,7570,330
20240912,142300,643188490,7580,7580,7580,7580,96
20240912,142200,642460810,7600,7570,7600,7570,181
20240912,142100,641087850,7600,7570,7600,7570,2502
20240912,142000,622110850,7550,7550,7550,7550,50
20240912,141900,621733350,7550,7550,7550,7550,93
20240912,141800,621031200,7550,7550,7550,7550,50
20240912,141700,620653700,7510,7520,7520,7510,450
20240912,141600,617270110,7520,7520,7520,7520,6
20240912,141500,617224990,7520,7530,7530,7520,357
20240912,141400,614540260,7530,7540,7540,7530,409
20240912,141300,611459900,7540,7540,7540,7540,26
20240912,141200,611263860,7540,7540,7540,7540,1
20240912,141100,611256320,7550,7550,7550,7550,2
20240912,141000,611241220,7550,7550,7550,7550,30
20240912,140900,611014720,7550,7550,7550,7550,3
20240912,140800,610992070,7550,7550,7550,7550,0
20240912,140700,610992070,7550,7550,7550,7550,0
20240912,140600,610992070,7550,7550,7550,7550,815
20240912,140500,604838820,7550,7550,7550,7550,0
20240912,140400,604838820,7550,7550,7550,7550,151
20240912,140300,603698770,7550,7560,7560,7550,968
20240912,140200,596389880,7560,7550,7560,7550,301
20240912,140100,594117320,7550,7550,7560,7550,638
20240912,140000,589299930,7550,7550,7550,7550,300
20240912,135900,587034930,7550,7560,7560,7550,311
20240912,135800,584686630,7560,7560,7560,7560,0
20240912,135700,584686630,7560,7560,7560,7560,0
20240912,135600,584686630,7560,7560,7560,7560,0
20240912,135500,584686630,7560,7560,7560,7560,30
20240912,135400,584459830,7570,7570,7570,7570,7
20240912,135300,584406840,7570,7570,7570,7570,19
20240912,135200,584263010,7570,7570,7570,7570,139
20240912,135100,583210780,7580,7580,7580,7580,0
20240912,135000,583210780,7580,7580,7580,7580,1
20240912,134900,583203200,7580,7580,7580,7580,0
20240912,134800,583203200,7580,7580,7580,7580,20
20240912,134700,583051600,7580,7580,7580,7580,13
20240912,134600,582953060,7590,7590,7590,7590,105
20240912,134500,582156110,7590,7580,7590,7580,262
20240912,134400,580169490,7580,7570,7580,7570,645
20240912,134300,575283330,7570,7570,7570,7570,2
20240912,134200,575268190,7560,7560,7560,7560,0
20240912,134100,575268190,7560,7560,7560,7560,0
20240912,134000,575268190,7560,7560,7560,7560,112
20240912,133900,574421470,7570,7560,7570,7560,2
20240912,133800,574406340,7570,7560,7570,7560,2
20240912,133700,574391210,7570,7570,7570,7570,68
20240912,133600,573876450,7570,7570,7570,7560,14
20240912,133500,573770500,7570,7570,7570,7570,0
20240912,133400,573770500,7570,7560,7570,7560,515
20240912,133300,569872800,7550,7550,7550,7550,87
20240912,133200,569215950,7550,7550,7550,7550,5
20240912,133100,569178200,7550,7550,7550,7550,0
20240912,133000,569178200,7550,7550,7550,7550,87
20240912,132900,568521350,7550,7550,7550,7550,49
20240912,132800,568151400,7560,7560,7560,7560,0
20240912,132700,568151400,7560,7560,7560,7560,0
20240912,132600,568151400,7560,7560,7560,7560,0
20240912,132500,568151400,7560,7560,7560,7560,82
20240912,132400,567531480,7550,7550,7550,7550,0
20240912,132300,567531480,7550,7550,7550,7550,25
20240912,132200,567342730,7550,7550,7550,7550,10
20240912,132100,567267230,7560,7560,7560,7560,4
20240912,132000,567236990,7560,7560,7560,7560,1
20240912,131900,567229430,7560,7570,7570,7560,243
20240912,131800,565392340,7570,7560,7570,7560,86
20240912,131700,564741860,7550,7550,7550,7550,10
20240912,131600,564666360,7550,7550,7550,7550,11
20240912,131500,564583310,7560,7560,7560,7560,118
20240912,131400,563691230,7560,7560,7560,7560,0
20240912,131300,563691230,7560,7560,7560,7560,0
20240912,131200,563691230,7560,7560,7560,7560,0
20240912,131100,563691230,7560,7570,7570,7560,2
20240912,131000,563676100,7580,7570,7580,7570,5
20240912,130900,563638240,7570,7570,7570,7570,0
20240912,130800,563638240,7570,7570,7570,7570,0
20240912,130700,563638240,7570,7570,7570,7570,137
20240912,130600,562601150,7570,7570,7570,7570,1
20240912,130500,562593580,7570,7570,7570,7570,5
20240912,130400,562555730,7560,7550,7560,7540,298
20240912,130300,560304030,7540,7540,7540,7540,41
20240912,130200,559994890,7560,7550,7560,7550,51
20240912,130100,559609340,7560,7560,7560,7560,100
20240912,130000,558853340,7560,7570,7570,7560,181
20240912,125900,557483350,7550,7550,7550,7550,0
20240912,125800,557483350,7550,7550,7550,7550,0
20240912,125700,557483350,7550,7550,7550,7550,0
20240912,125600,557483350,7550,7570,7570,7550,60
20240912,125500,557029350,7570,7560,7570,7560,229
20240912,125400,555297810,7560,7560,7560,7560,1
20240912,125300,555290250,7550,7550,7550,7550,0
20240912,125200,555290250,7550,7550,7550,7550,7
20240912,125100,555237400,7550,7550,7550,7550,167
20240912,125000,553976550,7550,7550,7550,7550,33
20240912,124900,553727400,7560,7560,7560,7560,2
20240912,124800,553712280,7560,7560,7560,7560,0
20240912,124700,553712280,7560,7560,7560,7560,23
20240912,124600,553538400,7560,7570,7570,7560,129
20240912,124500,552562160,7570,7570,7570,7570,0
20240912,124400,552562160,7570,7570,7570,7570,2
20240912,124300,552547020,7570,7540,7570,7530,876
20240912,124200,545940090,7530,7530,7530,7530,7
20240912,124100,545887380,7520,7520,7520,7520,0
20240912,124000,545887380,7520,7520,7520,7520,0
20240912,123900,545887380,7520,7520,7520,7520,1
20240912,123800,545879860,7530,7530,7530,7530,0
20240912,123700,545879860,7530,7530,7530,7530,27
20240912,123600,545676550,7530,7530,7530,7530,377
20240912,123500,542837740,7520,7520,7520,7520,0
20240912,123400,542837740,7520,7520,7520,7520,2
20240912,123300,542822700,7530,7530,7530,7530,75
20240912,123200,542257950,7530,7530,7530,7530,0
20240912,123100,542257950,7530,7530,7530,7530,200
20240912,123000,540751950,7520,7520,7520,7520,0
20240912,122900,540751950,7520,7520,7520,7520,0
20240912,122800,540751950,7520,7520,7520,7520,41
20240912,122700,540443630,7530,7530,7530,7530,16
20240912,122600,540323150,7530,7530,7530,7530,7
20240912,122500,540270440,7520,7520,7520,7520,12
20240912,122400,540180200,7510,7510,7510,7510,0
20240912,122300,540180200,7510,7510,7510,7510,2
20240912,122200,540165180,7530,7530,7530,7530,20
20240912,122100,540014580,7530,7530,7530,7530,0
20240912,122000,540014580,7530,7530,7530,7530,1
20240912,121900,540007050,7510,7510,7510,7510,0
20240912,121800,540007050,7510,7510,7510,7510,0
20240912,121700,540007050,7510,7530,7530,7510,102
20240912,121600,539240860,7530,7530,7530,7530,187
20240912,121500,537832750,7530,7530,7530,7530,1
20240912,121400,537825220,7520,7520,7520,7520,13
20240912,121300,537727460,7520,7530,7530,7520,14
20240912,121200,537622080,7530,7530,7530,7530,7
20240912,121100,537569370,7530,7530,7530,7520,14
20240912,121000,537463970,7530,7530,7530,7530,1
20240912,120900,537456440,7530,7530,7530,7530,0
20240912,120800,537456440,7530,7530,7530,7530,0
20240912,120700,537456440,7530,7530,7530,7530,0
20240912,120600,537456440,7530,7530,7530,7530,0
20240912,120500,537456440,7530,7530,7530,7530,0
20240912,120400,537456440,7530,7530,7530,7530,5
20240912,120300,537418790,7530,7530,7530,7530,0
20240912,120200,537418790,7530,7530,7530,7530,0
20240912,120100,537418790,7530,7530,7530,7530,400
20240912,120000,534406790,7520,7520,7520,7520,216
20240912,115900,532782470,7510,7510,7510,7510,0
20240912,115800,532782470,7510,7510,7510,7510,0
20240912,115700,532782470,7510,7510,7510,7510,0
20240912,115600,532782470,7510,7510,7510,7510,0
20240912,115500,532782470,7510,7510,7510,7510,0
20240912,115400,532782470,7510,7510,7510,7510,0
20240912,115300,532782470,7510,7510,7510,7510,0
20240912,115200,532782470,7510,7510,7510,7510,10
20240912,115100,532707370,7530,7530,7530,7530,0
20240912,115000,532707370,7530,7530,7530,7530,1
20240912,114900,532699840,7530,7530,7530,7530,39
20240912,114800,532406170,7530,7530,7530,7530,1
20240912,114700,532398640,7510,7510,7510,7510,0
20240912,114600,532398640,7510,7510,7510,7510,150
20240912,114500,531272140,7510,7510,7510,7510,10
20240912,114400,531197040,7510,7510,7510,7510,103
20240912,114300,530423510,7510,7510,7510,7510,5
20240912,114200,530385960,7510,7510,7510,7510,749
20240912,114100,524760970,7520,7520,7520,7520,201
20240912,114000,523249450,7530,7530,7530,7530,189
20240912,113900,521826280,7530,7530,7530,7530,0
20240912,113800,521826280,7530,7530,7530,7530,64
20240912,113700,521344360,7540,7540,7540,7540,0
20240912,113600,521344360,7540,7540,7540,7540,15
20240912,113500,521231260,7540,7540,7540,7540,0
20240912,113400,521231260,7540,7540,7540,7540,1
20240912,113300,521223720,7540,7540,7540,7540,0
20240912,113200,521223720,7540,7540,7540,7540,0
20240912,113100,521223720,7540,7540,7540,7540,0
20240912,113000,521223720,7540,7540,7540,7540,1
20240912,112900,521216180,7530,7530,7530,7530,0
20240912,112800,521216180,7530,7530,7530,7530,0
20240912,112700,521216180,7530,7530,7530,7530,0
20240912,112600,521216180,7530,7530,7530,7530,1
20240912,112500,521208650,7520,7520,7520,7520,0
20240912,112400,521208650,7520,7520,7520,7520,248
20240912,112300,519343690,7520,7520,7520,7520,461
20240912,112200,515876970,7530,7540,7540,7530,405
20240912,112100,512826330,7540,7540,7540,7540,1
20240912,112000,512818790,7540,7540,7540,7540,20
20240912,111900,512667990,7540,7530,7540,7530,11
20240912,111800,512585150,7530,7530,7530,7530,1
20240912,111700,512577620,7530,7530,7530,7530,109
20240912,111600,511756850,7530,7550,7550,7530,18
20240912,111500,511621150,7510,7550,7550,7510,20
20240912,111400,511470550,7550,7520,7550,7520,942
20240912,111300,504384400,7510,7510,7510,7510,0
20240912,111200,504384400,7510,7510,7510,7510,0
20240912,111100,504384400,7510,7510,7510,7510,28
20240912,111000,504174120,7510,7510,7510,7510,0
20240912,110900,504174120,7510,7510,7510,7510,5
20240912,110800,504136570,7510,7510,7510,7510,0
20240912,110700,504136570,7510,7510,7510,7510,50
20240912,110600,503761070,7510,7510,7510,7510,50
20240912,110500,503385570,7510,7520,7520,7510,349
20240912,110400,500762740,7520,7530,7530,7520,98
20240912,110300,500024810,7550,7550,7550,7550,0
20240912,110200,500024810,7550,7550,7550,7550,26
20240912,110100,499828510,7530,7540,7540,7530,30
20240912,110000,499602360,7550,7550,7550,7550,105
20240912,105900,498809610,7560,7560,7560,7560,98
20240912,105800,498068730,7550,7560,7560,7550,61
20240912,105700,497607590,7560,7560,7560,7560,0
20240912,105600,497607590,7560,7550,7560,7550,51
20240912,105500,497222520,7550,7550,7550,7550,2
20240912,105400,497207420,7550,7550,7550,7550,119
20240912,105300,496308970,7550,7550,7550,7550,1
20240912,105200,496301420,7550,7550,7550,7550,0
20240912,105100,496301420,7550,7550,7550,7550,31
20240912,105000,496067370,7550,7550,7550,7550,5
20240912,104900,496029620,7550,7550,7550,7550,1
20240912,104800,496022070,7550,7540,7550,7540,30
20240912,104700,495795620,7540,7540,7540,7540,31
20240912,104600,495561880,7540,7540,7540,7540,24
20240912,104500,495380920,7540,7530,7540,7530,210
20240912,104400,493798050,7530,7530,7530,7530,75
20240912,104300,493233300,7530,7530,7530,7530,0
20240912,104200,493233300,7530,7530,7530,7530,0
20240912,104100,493233300,7530,7530,7530,7530,0
20240912,104000,493233300,7530,7530,7530,7530,290
20240912,103900,491049600,7500,7500,7500,7500,10
20240912,103800,490974600,7500,7500,7500,7500,331
20240912,103700,488492100,7500,7500,7500,7500,17
20240912,103600,488364600,7500,7500,7500,7500,0
20240912,103500,488364600,7500,7500,7500,7500,0
20240912,103400,488364600,7500,7500,7500,7500,0
20240912,103300,488364600,7500,7500,7500,7500,0
20240912,103200,488364600,7500,7500,7500,7500,1
20240912,103100,488357100,7500,7500,7500,7500,1
20240912,103000,488349600,7490,7490,7490,7490,21
20240912,102900,488192310,7490,7490,7490,7490,0
20240912,102800,488192310,7490,7490,7490,7490,0
20240912,102700,488192310,7490,7500,7500,7490,4
20240912,102600,488162340,7500,7490,7500,7490,278
20240912,102500,486080110,7500,7500,7500,7500,360
20240912,102400,483380110,7500,7500,7500,7500,0
20240912,102300,483380110,7500,7500,7500,7500,180
20240912,102200,482030110,7500,7500,7500,7500,119
20240912,102100,481137610,7500,7500,7500,7500,0
20240912,102000,481137610,7500,7500,7500,7500,0
20240912,101900,481137610,7500,7500,7500,7500,0
20240912,101800,481137610,7500,7500,7500,7500,0
20240912,101700,481137610,7500,7500,7500,7500,0
20240912,101600,481137610,7500,7500,7500,7500,80
20240912,101500,480537610,7500,7500,7500,7500,0
20240912,101400,480537610,7500,7500,7500,7500,13
20240912,101300,480440110,7500,7490,7500,7480,1864
20240912,101200,466489800,7490,7500,7500,7490,92
20240912,101100,465800600,7500,7510,7510,7500,1405
20240912,101000,455252350,7520,7520,7520,7520,166
20240912,100900,454004030,7530,7530,7530,7530,0
20240912,100800,454004030,7530,7520,7530,7520,104
20240912,100700,453220950,7530,7530,7530,7530,0
20240912,100600,453220950,7530,7530,7530,7530,0
20240912,100500,453220950,7530,7520,7530,7520,449
20240912,100400,449844290,7530,7540,7540,7530,143
20240912,100300,448767490,7540,7540,7540,7530,380
20240912,100200,445903890,7550,7540,7550,7540,23
20240912,100100,445730440,7540,7560,7560,7540,153
20240912,100000,444575820,7560,7560,7560,7560,3
20240912,095900,444553140,7540,7540,7540,7540,0
20240912,095800,444553140,7540,7550,7550,7540,274
20240912,095700,442485180,7560,7550,7560,7550,945
20240912,095600,435345430,7540,7540,7540,7530,641
20240912,095500,430512710,7530,7530,7530,7530,331
20240912,095400,428020280,7520,7520,7530,7500,802
20240912,095300,421997210,7520,7530,7530,7520,392
20240912,095200,419045850,7540,7540,7540,7540,949
20240912,095100,411890390,7570,7570,7570,7570,31
20240912,095000,411655720,7550,7550,7550,7550,69
20240912,094900,411134770,7550,7550,7550,7550,0
20240912,094800,411134770,7550,7550,7550,7550,411
20240912,094700,408031720,7550,7550,7550,7550,75
20240912,094600,407465470,7540,7540,7540,7540,144
20240912,094500,406379710,7540,7550,7550,7540,211
20240912,094400,404787960,7550,7560,7560,7540,1667
20240912,094300,392201860,7570,7580,7580,7570,418
20240912,094200,389037020,7600,7600,7600,7590,111
20240912,094100,388194280,7580,7610,7610,7580,1263
20240912,094000,378598970,7610,7610,7610,7600,467
20240912,093900,375045220,7600,7610,7610,7600,57
20240912,093800,374611970,7600,7610,7610,7600,15
20240912,093700,374497930,7600,7600,7600,7600,539
20240912,093600,370401530,7600,7580,7600,7580,594
20240912,093500,365889130,7580,7600,7600,7580,107
20240912,093400,365077930,7600,7600,7620,7600,1730
20240912,093300,351896130,7600,7590,7600,7580,572
20240912,093200,347554740,7590,7590,7610,7590,1498
20240912,093100,336182520,7580,7600,7600,7580,1086
20240912,093000,327941930,7600,7600,7600,7600,0
20240912,092900,327941930,7600,7620,7640,7600,493
20240912,092800,324188880,7640,7610,7640,7610,1164
20240912,092700,315299360,7600,7600,7600,7600,86
20240912,092600,314645760,7620,7610,7650,7610,7200
20240912,092500,259736050,7600,7610,7610,7590,914
20240912,092400,252790110,7610,7570,7610,7570,320
20240912,092300,250358910,7580,7570,7580,7570,80
20240912,092200,249752560,7570,7590,7590,7570,1185
20240912,092100,240769510,7620,7620,7620,7620,29
20240912,092000,240548530,7580,7630,7630,7580,350
20240912,091900,237883970,7630,7590,7630,7590,1733
20240912,091800,224701550,7570,7590,7590,7570,425
20240912,091700,221480800,7600,7600,7600,7600,50
20240912,091600,221100800,7600,7550,7600,7550,81
20240912,091500,220485850,7550,7570,7600,7550,2781
20240912,091400,199486390,7570,7570,7570,7570,139
20240912,091300,198434160,7570,7640,7640,7570,634
20240912,091200,193613170,7650,7650,7670,7650,1912
20240912,091100,178968490,7650,7640,7690,7630,3650
20240912,091000,150958350,7630,7600,7630,7600,4193
20240912,090900,119035780,7600,7530,7600,7530,973
20240912,090800,111674350,7550,7550,7550,7510,444
20240912,090700,108328430,7550,7610,7630,7550,1217
20240912,090600,99069530,7610,7610,7640,7420,3867
20240912,090500,69680810,7600,7530,7610,7530,2187
20240912,090400,53124620,7530,7460,7560,7460,1867
20240912,090300,39079630,7460,7450,7500,7450,413
20240912,090200,35984590,7450,7450,7470,7410,1910
20240912,090100,21766290,7400,7400,7450,7400,866
20240912,090000,15357720,7360,7400,7400,7300,2096
Reference in New Issue Copy Permalink