ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/396270/min/candle-20240926.csv

754 lines
40 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
20240926,213100,7126464090,10630,10630,10630,10630,11021
20240926,213000,7126464090,10630,10630,10630,10630,0
20240926,212900,7126464090,10630,10630,10630,10630,0
20240926,212800,7126464090,10630,10630,10630,10630,0
20240926,212700,7126464090,10630,10630,10630,10630,0
20240926,212600,7126464090,10630,10630,10630,10630,0
20240926,212500,7126464090,10630,10630,10630,10630,0
20240926,212400,7126464090,10630,10630,10630,10630,0
20240926,212300,7126464090,10630,10630,10630,10630,0
20240926,212200,7126464090,10630,10630,10630,10630,0
20240926,212100,7126464090,10630,10630,10630,10630,0
20240926,212000,7126464090,10630,10630,10630,10630,0
20240926,211900,7126464090,10630,10630,10630,10630,0
20240926,211800,7126464090,10630,10630,10630,10630,0
20240926,211700,7126464090,10630,10630,10630,10630,0
20240926,211600,7126464090,10630,10630,10630,10630,0
20240926,211500,7126464090,10630,10630,10630,10630,0
20240926,211400,7126464090,10630,10630,10630,10630,0
20240926,211300,7126464090,10630,10630,10630,10630,0
20240926,211200,7126464090,10630,10630,10630,10630,0
20240926,211100,7126464090,10630,10630,10630,10630,0
20240926,211000,7126464090,10630,10630,10630,10630,0
20240926,210900,7126464090,10630,10630,10630,10630,0
20240926,210800,7126464090,10630,10630,10630,10630,0
20240926,210700,7126464090,10630,10630,10630,10630,0
20240926,210600,7126464090,10630,10630,10630,10630,0
20240926,210500,7126464090,10630,10630,10630,10630,0
20240926,210400,7126464090,10630,10630,10630,10630,0
20240926,210300,7126464090,10630,10630,10630,10630,0
20240926,210200,7126464090,10630,10630,10630,10630,0
20240926,210100,7126464090,10630,10630,10630,10630,11021
20240926,210000,7126464090,10630,10630,10630,10630,0
20240926,205900,7126464090,10630,10630,10630,10630,0
20240926,205800,7126464090,10630,10630,10630,10630,0
20240926,205700,7126464090,10630,10630,10630,10630,0
20240926,205600,7126464090,10630,10630,10630,10630,0
20240926,205500,7126464090,10630,10630,10630,10630,0
20240926,205400,7126464090,10630,10630,10630,10630,0
20240926,205300,7126464090,10630,10630,10630,10630,0
20240926,205200,7126464090,10630,10630,10630,10630,0
20240926,205100,7126464090,10630,10630,10630,10630,0
20240926,205000,7126464090,10630,10630,10630,10630,0
20240926,204900,7126464090,10630,10630,10630,10630,0
20240926,204800,7126464090,10630,10630,10630,10630,0
20240926,204700,7126464090,10630,10630,10630,10630,0
20240926,204600,7126464090,10630,10630,10630,10630,0
20240926,204500,7126464090,10630,10630,10630,10630,0
20240926,204400,7126464090,10630,10630,10630,10630,0
20240926,204300,7126464090,10630,10630,10630,10630,0
20240926,204200,7126464090,10630,10630,10630,10630,0
20240926,204100,7126464090,10630,10630,10630,10630,0
20240926,204000,7126464090,10630,10630,10630,10630,0
20240926,203900,7126464090,10630,10630,10630,10630,0
20240926,203800,7126464090,10630,10630,10630,10630,0
20240926,203700,7126464090,10630,10630,10630,10630,0
20240926,203600,7126464090,10630,10630,10630,10630,0
20240926,203500,7126464090,10630,10630,10630,10630,0
20240926,203400,7126464090,10630,10630,10630,10630,0
20240926,203300,7126464090,10630,10630,10630,10630,0
20240926,203200,7126464090,10630,10630,10630,10630,0
20240926,203100,7126464090,10630,10630,10630,10630,11021
20240926,203000,7126464090,10630,10630,10630,10630,0
20240926,202900,7126464090,10630,10630,10630,10630,0
20240926,202800,7126464090,10630,10630,10630,10630,0
20240926,202700,7126464090,10630,10630,10630,10630,0
20240926,202600,7126464090,10630,10630,10630,10630,0
20240926,202500,7126464090,10630,10630,10630,10630,0
20240926,202400,7126464090,10630,10630,10630,10630,0
20240926,202300,7126464090,10630,10630,10630,10630,0
20240926,202200,7126464090,10630,10630,10630,10630,0
20240926,202100,7126464090,10630,10630,10630,10630,0
20240926,202000,7126464090,10630,10630,10630,10630,0
20240926,201900,7126464090,10630,10630,10630,10630,0
20240926,201800,7126464090,10630,10630,10630,10630,0
20240926,201700,7126464090,10630,10630,10630,10630,0
20240926,201600,7126464090,10630,10630,10630,10630,0
20240926,201500,7126464090,10630,10630,10630,10630,0
20240926,201400,7126464090,10630,10630,10630,10630,0
20240926,201300,7126464090,10630,10630,10630,10630,0
20240926,201200,7126464090,10630,10630,10630,10630,0
20240926,201100,7126464090,10630,10630,10630,10630,0
20240926,201000,7126464090,10630,10630,10630,10630,0
20240926,200900,7126464090,10630,10630,10630,10630,0
20240926,200800,7126464090,10630,10630,10630,10630,0
20240926,200700,7126464090,10630,10630,10630,10630,0
20240926,200600,7126464090,10630,10630,10630,10630,0
20240926,200500,7126464090,10630,10630,10630,10630,0
20240926,200400,7126464090,10630,10630,10630,10630,0
20240926,200300,7126464090,10630,10630,10630,10630,0
20240926,200200,7126464090,10630,10630,10630,10630,0
20240926,200100,7126464090,10630,10630,10630,10630,11021
20240926,200000,7126464090,10630,10630,10630,10630,0
20240926,195900,7126464090,10630,10630,10630,10630,0
20240926,195800,7126464090,10630,10630,10630,10630,0
20240926,195700,7126464090,10630,10630,10630,10630,0
20240926,195600,7126464090,10630,10630,10630,10630,0
20240926,195500,7126464090,10630,10630,10630,10630,0
20240926,195400,7126464090,10630,10630,10630,10630,0
20240926,195300,7126464090,10630,10630,10630,10630,0
20240926,195200,7126464090,10630,10630,10630,10630,0
20240926,195100,7126464090,10630,10630,10630,10630,0
20240926,195000,7126464090,10630,10630,10630,10630,0
20240926,194900,7126464090,10630,10630,10630,10630,0
20240926,194800,7126464090,10630,10630,10630,10630,0
20240926,194700,7126464090,10630,10630,10630,10630,0
20240926,194600,7126464090,10630,10630,10630,10630,0
20240926,194500,7126464090,10630,10630,10630,10630,0
20240926,194400,7126464090,10630,10630,10630,10630,0
20240926,194300,7126464090,10630,10630,10630,10630,0
20240926,194200,7126464090,10630,10630,10630,10630,0
20240926,194100,7126464090,10630,10630,10630,10630,0
20240926,194000,7126464090,10630,10630,10630,10630,0
20240926,193900,7126464090,10630,10630,10630,10630,0
20240926,193800,7126464090,10630,10630,10630,10630,0
20240926,193700,7126464090,10630,10630,10630,10630,0
20240926,193600,7126464090,10630,10630,10630,10630,0
20240926,193500,7126464090,10630,10630,10630,10630,0
20240926,193400,7126464090,10630,10630,10630,10630,0
20240926,193300,7126464090,10630,10630,10630,10630,0
20240926,193200,7126464090,10630,10630,10630,10630,0
20240926,193100,7126464090,10630,10630,10630,10630,11021
20240926,193000,7126464090,10630,10630,10630,10630,0
20240926,192900,7126464090,10630,10630,10630,10630,0
20240926,192800,7126464090,10630,10630,10630,10630,0
20240926,192700,7126464090,10630,10630,10630,10630,0
20240926,192600,7126464090,10630,10630,10630,10630,0
20240926,192500,7126464090,10630,10630,10630,10630,0
20240926,192400,7126464090,10630,10630,10630,10630,0
20240926,192300,7126464090,10630,10630,10630,10630,0
20240926,192200,7126464090,10630,10630,10630,10630,0
20240926,192100,7126464090,10630,10630,10630,10630,0
20240926,192000,7126464090,10630,10630,10630,10630,0
20240926,191900,7126464090,10630,10630,10630,10630,0
20240926,191800,7126464090,10630,10630,10630,10630,0
20240926,191700,7126464090,10630,10630,10630,10630,0
20240926,191600,7126464090,10630,10630,10630,10630,0
20240926,191500,7126464090,10630,10630,10630,10630,0
20240926,191400,7126464090,10630,10630,10630,10630,0
20240926,191300,7126464090,10630,10630,10630,10630,0
20240926,191200,7126464090,10630,10630,10630,10630,0
20240926,191100,7126464090,10630,10630,10630,10630,0
20240926,191000,7126464090,10630,10630,10630,10630,0
20240926,190900,7126464090,10630,10630,10630,10630,0
20240926,190800,7126464090,10630,10630,10630,10630,0
20240926,190700,7126464090,10630,10630,10630,10630,0
20240926,190600,7126464090,10630,10630,10630,10630,0
20240926,190500,7126464090,10630,10630,10630,10630,0
20240926,190400,7126464090,10630,10630,10630,10630,0
20240926,190300,7126464090,10630,10630,10630,10630,0
20240926,190200,7126464090,10630,10630,10630,10630,0
20240926,190100,7126464090,10630,10630,10630,10630,11021
20240926,190000,7126464090,10630,10630,10630,10630,0
20240926,185900,7126464090,10630,10630,10630,10630,0
20240926,185800,7126464090,10630,10630,10630,10630,0
20240926,185700,7126464090,10630,10630,10630,10630,0
20240926,185600,7126464090,10630,10630,10630,10630,0
20240926,185500,7126464090,10630,10630,10630,10630,0
20240926,185400,7126464090,10630,10630,10630,10630,0
20240926,185300,7126464090,10630,10630,10630,10630,0
20240926,185200,7126464090,10630,10630,10630,10630,0
20240926,185100,7126464090,10630,10630,10630,10630,0
20240926,185000,7126464090,10630,10630,10630,10630,0
20240926,184900,7126464090,10630,10630,10630,10630,0
20240926,184800,7126464090,10630,10630,10630,10630,0
20240926,184700,7126464090,10630,10630,10630,10630,0
20240926,184600,7126464090,10630,10630,10630,10630,0
20240926,184500,7126464090,10630,10630,10630,10630,0
20240926,184400,7126464090,10630,10630,10630,10630,0
20240926,184300,7126464090,10630,10630,10630,10630,0
20240926,184200,7126464090,10630,10630,10630,10630,0
20240926,184100,7126464090,10630,10630,10630,10630,0
20240926,184000,7126464090,10630,10630,10630,10630,0
20240926,183900,7126464090,10630,10630,10630,10630,0
20240926,183800,7126464090,10630,10630,10630,10630,0
20240926,183700,7126464090,10630,10630,10630,10630,0
20240926,183600,7126464090,10630,10630,10630,10630,0
20240926,183500,7126464090,10630,10630,10630,10630,0
20240926,183400,7126464090,10630,10630,10630,10630,0
20240926,183300,7126464090,10630,10630,10630,10630,0
20240926,183200,7126464090,10630,10630,10630,10630,0
20240926,183100,7126464090,10630,10630,10630,10630,11021
20240926,183000,7126464090,10630,10630,10630,10630,0
20240926,182900,7126464090,10630,10630,10630,10630,0
20240926,182800,7126464090,10630,10630,10630,10630,0
20240926,182700,7126464090,10630,10630,10630,10630,0
20240926,182600,7126464090,10630,10630,10630,10630,0
20240926,182500,7126464090,10630,10630,10630,10630,0
20240926,182400,7126464090,10630,10630,10630,10630,0
20240926,182300,7126464090,10630,10630,10630,10630,0
20240926,182200,7126464090,10630,10630,10630,10630,0
20240926,182100,7126464090,10630,10630,10630,10630,0
20240926,182000,7126464090,10630,10630,10630,10630,0
20240926,181900,7126464090,10630,10630,10630,10630,0
20240926,181800,7126464090,10630,10630,10630,10630,0
20240926,181700,7126464090,10630,10630,10630,10630,0
20240926,181600,7126464090,10630,10630,10630,10630,0
20240926,181500,7126464090,10630,10630,10630,10630,0
20240926,181400,7126464090,10630,10630,10630,10630,0
20240926,181300,7126464090,10630,10630,10630,10630,0
20240926,181200,7126464090,10630,10630,10630,10630,0
20240926,181100,7126464090,10630,10630,10630,10630,0
20240926,181000,7126464090,10630,10630,10630,10630,0
20240926,180900,7126464090,10630,10630,10630,10630,0
20240926,180800,7126464090,10630,10630,10630,10630,0
20240926,180700,7126464090,10630,10630,10630,10630,0
20240926,180600,7126464090,10630,10630,10630,10630,0
20240926,180500,7126464090,10630,10630,10630,10630,0
20240926,180400,7126464090,10630,10630,10630,10630,0
20240926,180300,7126464090,10630,10630,10630,10630,0
20240926,180200,7126464090,10630,10630,10630,10630,0
20240926,180100,7126464090,10630,10630,10630,10630,11021
20240926,180000,7126464090,10630,10630,10630,10630,0
20240926,175900,7126464090,10630,10630,10630,10630,0
20240926,175800,7126464090,10630,10630,10630,10630,0
20240926,175700,7126464090,10630,10630,10630,10630,0
20240926,175600,7126464090,10630,10630,10630,10630,0
20240926,175500,7126464090,10630,10630,10630,10630,0
20240926,175400,7126464090,10630,10630,10630,10630,0
20240926,175300,7126464090,10630,10630,10630,10630,0
20240926,175200,7126464090,10630,10630,10630,10630,0
20240926,175100,7126464090,10630,10630,10630,10630,0
20240926,175000,7126464090,10630,10630,10630,10630,0
20240926,174900,7126464090,10630,10630,10630,10630,0
20240926,174800,7126464090,10630,10630,10630,10630,0
20240926,174700,7126464090,10630,10630,10630,10630,0
20240926,174600,7126464090,10630,10630,10630,10630,0
20240926,174500,7126464090,10630,10630,10630,10630,0
20240926,174400,7126464090,10630,10630,10630,10630,0
20240926,174300,7126464090,10630,10630,10630,10630,0
20240926,174200,7126464090,10630,10630,10630,10630,0
20240926,174100,7126464090,10630,10630,10630,10630,0
20240926,174000,7126464090,10630,10630,10630,10630,0
20240926,173900,7126464090,10630,10630,10630,10630,0
20240926,173800,7126464090,10630,10630,10630,10630,0
20240926,173700,7126464090,10630,10630,10630,10630,0
20240926,173600,7126464090,10630,10630,10630,10630,0
20240926,173500,7126464090,10630,10630,10630,10630,0
20240926,173400,7126464090,10630,10630,10630,10630,0
20240926,173300,7126464090,10630,10630,10630,10630,0
20240926,173200,7126464090,10630,10630,10630,10630,0
20240926,173100,7126464090,10630,10630,10630,10630,11021
20240926,173000,7126464090,10630,10630,10630,10630,0
20240926,172900,7126464090,10630,10630,10630,10630,0
20240926,172800,7126464090,10630,10630,10630,10630,0
20240926,172700,7126464090,10630,10630,10630,10630,0
20240926,172600,7126464090,10630,10630,10630,10630,0
20240926,172500,7126464090,10630,10630,10630,10630,0
20240926,172400,7126464090,10630,10630,10630,10630,0
20240926,172300,7126464090,10630,10630,10630,10630,0
20240926,172200,7126464090,10630,10630,10630,10630,0
20240926,172100,7126464090,10630,10630,10630,10630,0
20240926,172000,7126464090,10630,10630,10630,10630,0
20240926,171900,7126464090,10630,10630,10630,10630,0
20240926,171800,7126464090,10630,10630,10630,10630,0
20240926,171700,7126464090,10630,10630,10630,10630,0
20240926,171600,7126464090,10630,10630,10630,10630,0
20240926,171500,7126464090,10630,10630,10630,10630,0
20240926,171400,7126464090,10630,10630,10630,10630,0
20240926,171300,7126464090,10630,10630,10630,10630,0
20240926,171200,7126464090,10630,10630,10630,10630,0
20240926,171100,7126464090,10630,10630,10630,10630,0
20240926,171000,7126464090,10630,10630,10630,10630,0
20240926,170900,7126464090,10630,10630,10630,10630,0
20240926,170800,7126464090,10630,10630,10630,10630,0
20240926,170700,7126464090,10630,10630,10630,10630,0
20240926,170600,7126464090,10630,10630,10630,10630,0
20240926,170500,7126464090,10630,10630,10630,10630,0
20240926,170400,7126464090,10630,10630,10630,10630,0
20240926,170300,7126464090,10630,10630,10630,10630,0
20240926,170200,7126464090,10630,10630,10630,10630,0
20240926,170100,7126464090,10630,10630,10630,10630,11021
20240926,170000,7126464090,10630,10630,10630,10630,0
20240926,165900,7126464090,10630,10630,10630,10630,0
20240926,165800,7126464090,10630,10630,10630,10630,0
20240926,165700,7126464090,10630,10630,10630,10630,0
20240926,165600,7126464090,10630,10630,10630,10630,0
20240926,165500,7126464090,10630,10630,10630,10630,0
20240926,165400,7126464090,10630,10630,10630,10630,0
20240926,165300,7126464090,10630,10630,10630,10630,0
20240926,165200,7126464090,10630,10630,10630,10630,0
20240926,165100,7126464090,10630,10630,10630,10630,0
20240926,165000,7126464090,10630,10630,10630,10630,0
20240926,164900,7126464090,10630,10630,10630,10630,0
20240926,164800,7126464090,10630,10630,10630,10630,0
20240926,164700,7126464090,10630,10630,10630,10630,0
20240926,164600,7126464090,10630,10630,10630,10630,0
20240926,164500,7126464090,10630,10630,10630,10630,0
20240926,164400,7126464090,10630,10630,10630,10630,0
20240926,164300,7126464090,10630,10630,10630,10630,0
20240926,164200,7126464090,10630,10630,10630,10630,0
20240926,164100,7126464090,10630,10630,10630,10630,0
20240926,164000,7126464090,10630,10630,10630,10630,0
20240926,163900,7126464090,10630,10630,10630,10630,0
20240926,163800,7126464090,10630,10630,10630,10630,0
20240926,163700,7126464090,10630,10630,10630,10630,0
20240926,163600,7126464090,10630,10630,10630,10630,0
20240926,163500,7126464090,10630,10630,10630,10630,0
20240926,163400,7126464090,10630,10630,10630,10630,0
20240926,163300,7126464090,10630,10630,10630,10630,0
20240926,163200,7126464090,10630,10630,10630,10630,0
20240926,163100,7126464090,10630,10630,10630,10630,11021
20240926,163000,7126464090,10630,10630,10630,10630,0
20240926,162900,7126464090,10630,10630,10630,10630,0
20240926,162800,7126464090,10630,10630,10630,10630,0
20240926,162700,7126464090,10630,10630,10630,10630,0
20240926,162600,7126464090,10630,10630,10630,10630,0
20240926,162500,7126464090,10630,10630,10630,10630,0
20240926,162400,7126464090,10630,10630,10630,10630,0
20240926,162300,7126464090,10630,10630,10630,10630,0
20240926,162200,7126464090,10630,10630,10630,10630,0
20240926,162100,7126464090,10630,10630,10630,10630,0
20240926,162000,7126464090,10630,10630,10630,10630,0
20240926,161900,7126464090,10630,10630,10630,10630,0
20240926,161800,7126464090,10630,10630,10630,10630,0
20240926,161700,7126464090,10630,10630,10630,10630,0
20240926,161600,7126464090,10630,10630,10630,10630,0
20240926,161500,7126464090,10630,10630,10630,10630,0
20240926,161400,7126464090,10630,10630,10630,10630,0
20240926,161300,7126464090,10630,10630,10630,10630,0
20240926,161200,7126464090,10630,10630,10630,10630,0
20240926,161100,7126464090,10630,10630,10630,10630,0
20240926,161000,7126464090,10630,10630,10630,10630,0
20240926,160900,7126464090,10630,10630,10630,10630,0
20240926,160800,7126464090,10630,10630,10630,10630,0
20240926,160700,7126464090,10630,10630,10630,10630,0
20240926,160600,7126464090,10630,10630,10630,10630,0
20240926,160500,7126464090,10630,10630,10630,10630,0
20240926,160400,7126464090,10630,10630,10630,10630,0
20240926,160300,7126464090,10630,10630,10630,10630,0
20240926,160200,7126464090,10630,10630,10630,10630,0
20240926,160100,7126464090,10630,10630,10630,10630,11021
20240926,160000,7126464090,10630,10630,10630,10630,0
20240926,155900,7126464090,10630,10630,10630,10630,0
20240926,155800,7126464090,10630,10630,10630,10630,0
20240926,155700,7126464090,10630,10630,10630,10630,0
20240926,155600,7126464090,10630,10630,10630,10630,0
20240926,155500,7126464090,10630,10630,10630,10630,0
20240926,155400,7126464090,10630,10630,10630,10630,0
20240926,155300,7126464090,10630,10630,10630,10630,0
20240926,155200,7126464090,10630,10630,10630,10630,0
20240926,155100,7126464090,10630,10630,10630,10630,0
20240926,155000,7126464090,10630,10630,10630,10630,0
20240926,154900,7126464090,10630,10630,10630,10630,0
20240926,154800,7126464090,10630,10630,10630,10630,0
20240926,154700,7126464090,10630,10630,10630,10630,0
20240926,154600,7126464090,10630,10630,10630,10630,0
20240926,154500,7126464090,10630,10630,10630,10630,0
20240926,154400,7126464090,10630,10630,10630,10630,0
20240926,154300,7126464090,10630,10630,10630,10630,0
20240926,154200,7126464090,10630,10630,10630,10630,0
20240926,154100,7126464090,10630,10630,10630,10630,0
20240926,154000,7126464090,10630,10630,10630,10630,0
20240926,153900,7126464090,10630,10630,10630,10630,0
20240926,153800,7126464090,10630,10630,10630,10630,0
20240926,153700,7126464090,10630,10630,10630,10630,0
20240926,153600,7126464090,10630,10630,10630,10630,0
20240926,153500,7126464090,10630,10630,10630,10630,0
20240926,153400,7126464090,10630,10630,10630,10630,0
20240926,153300,7126464090,10630,10630,10630,10630,0
20240926,153200,7126464090,10630,10630,10630,10630,0
20240926,153100,7126464090,10630,10630,10630,10630,11021
20240926,153000,7126464090,10630,10630,10630,10630,11021
20240926,152900,7009310860,10570,10570,10570,10570,0
20240926,152800,7009310860,10570,10570,10570,10570,0
20240926,152700,7009310860,10570,10570,10570,10570,0
20240926,152600,7009310860,10570,10570,10570,10570,0
20240926,152500,7009310860,10570,10570,10570,10570,0
20240926,152400,7009310860,10570,10570,10570,10570,0
20240926,152300,7009310860,10570,10570,10570,10570,0
20240926,152200,7009310860,10570,10570,10570,10570,0
20240926,152100,7009310860,10570,10570,10570,10570,0
20240926,152000,7009310860,10570,10570,10570,10570,0
20240926,151900,7009310860,10570,10520,10570,10520,6336
20240926,151800,6942491060,10510,10520,10520,10510,2791
20240926,151700,6913137520,10520,10520,10540,10520,602
20240926,151600,6906799800,10520,10540,10540,10520,696
20240926,151500,6899467860,10510,10540,10540,10510,1712
20240926,151400,6881458440,10530,10530,10540,10530,450
20240926,151300,6876719840,10540,10540,10550,10540,498
20240926,151200,6871468990,10540,10540,10540,10540,1739
20240926,151100,6853139930,10540,10540,10550,10540,298
20240926,151000,6849998800,10550,10550,10550,10540,996
20240926,150900,6839491130,10550,10540,10550,10540,672
20240926,150800,6832407300,10540,10540,10550,10540,601
20240926,150700,6826071550,10550,10540,10550,10540,751
20240926,150600,6818152200,10540,10550,10550,10540,15
20240926,150500,6817994050,10550,10550,10550,10540,418
20240926,150400,6813586350,10540,10540,10550,10540,241
20240926,150300,6811045500,10540,10550,10550,10530,350
20240926,150200,6807356080,10550,10540,10550,10540,1180
20240926,150100,6794910030,10540,10540,10540,10530,314
20240926,150000,6791602080,10550,10540,10550,10540,508
20240926,145900,6786245690,10550,10550,10550,10540,577
20240926,145800,6780159680,10550,10570,10570,10550,104
20240926,145700,6779062290,10550,10570,10570,10550,939
20240926,145600,6769147870,10570,10570,10570,10560,150
20240926,145500,6767563340,10570,10560,10580,10560,1754
20240926,145400,6749022040,10560,10570,10570,10560,1562
20240926,145300,6732513220,10570,10550,10570,10550,2615
20240926,145200,6704907590,10550,10550,10570,10550,3126
20240926,145100,6671902990,10550,10550,10550,10540,2776
20240926,145000,6642622200,10540,10550,10550,10540,732
20240926,144900,6634901350,10540,10540,10540,10540,436
20240926,144800,6630305910,10540,10540,10550,10540,1530
20240926,144700,6614173820,10550,10540,10550,10540,341
20240926,144600,6610577020,10540,10510,10540,10510,2029
20240926,144500,6589197250,10510,10520,10520,10510,467
20240926,144400,6584286990,10520,10510,10540,10510,1395
20240926,144300,6569596560,10520,10500,10540,10500,3186
20240926,144200,6536030650,10500,10500,10510,10500,1872
20240926,144100,6516369550,10510,10540,10540,10510,346
20240926,144000,6512731810,10540,10510,10540,10510,246
20240926,143900,6510140830,10540,10510,10540,10500,2558
20240926,143800,6483206860,10520,10520,10520,10520,1976
20240926,143700,6462419340,10520,10510,10520,10510,480
20240926,143600,6457372670,10510,10510,10510,10510,138
20240926,143500,6455922290,10510,10510,10510,10500,1352
20240926,143400,6441723950,10510,10520,10530,10510,708
20240926,143300,6434278290,10530,10530,10530,10530,162
20240926,143200,6432572430,10520,10530,10530,10520,340
20240926,143100,6428995560,10530,10520,10530,10520,400
20240926,143000,6424785060,10510,10530,10530,10510,387
20240926,142900,6420714720,10520,10520,10530,10520,407
20240926,142800,6416430510,10520,10490,10520,10480,1217
20240926,142700,6403635100,10480,10480,10500,10480,324
20240926,142600,6400235850,10490,10500,10530,10490,1032
20240926,142500,6389400140,10500,10500,10530,10490,4662
20240926,142400,6340420190,10490,10460,10500,10460,752
20240926,142300,6332541680,10460,10450,10470,10450,226
20240926,142200,6330178100,10450,10460,10460,10450,459
20240926,142100,6325379850,10460,10460,10460,10450,391
20240926,142000,6321291840,10460,10450,10460,10450,259
20240926,141900,6318583960,10460,10450,10460,10450,325
20240926,141800,6315185810,10460,10460,10460,10460,206
20240926,141700,6313031050,10470,10450,10470,10450,204
20240926,141600,6310898970,10450,10460,10460,10450,306
20240926,141500,6307698520,10460,10450,10460,10450,782
20240926,141400,6299519230,10450,10450,10460,10450,371
20240926,141300,6295640450,10460,10450,10460,10450,12
20240926,141200,6295514950,10450,10450,10460,10450,725
20240926,141100,6287938600,10450,10450,10460,10450,591
20240926,141000,6281760810,10460,10450,10460,10450,194
20240926,140900,6279732910,10460,10460,10460,10460,13
20240926,140800,6279596930,10460,10450,10460,10450,185
20240926,140700,6277661840,10460,10460,10460,10460,14
20240926,140600,6277515400,10450,10470,10470,10450,1697
20240926,140500,6259765260,10470,10480,10480,10470,169
20240926,140400,6257995730,10470,10470,10470,10470,106
20240926,140300,6256885910,10470,10470,10470,10470,28
20240926,140200,6256592750,10460,10480,10480,10460,529
20240926,140100,6251058410,10480,10480,10480,10460,619
20240926,140000,6244574320,10480,10470,10480,10470,79
20240926,135900,6243746500,10470,10480,10480,10470,139
20240926,135800,6242289850,10490,10470,10490,10470,102
20240926,135700,6241220880,10480,10480,10480,10480,487
20240926,135600,6236117120,10480,10500,10500,10480,367
20240926,135500,6232268580,10500,10500,10500,10500,61
20240926,135400,6231628080,10500,10490,10500,10490,570
20240926,135300,6225646940,10490,10500,10500,10490,142
20240926,135200,6224155980,10490,10490,10490,10490,135
20240926,135100,6222739830,10510,10490,10510,10490,283
20240926,135000,6219767460,10490,10460,10500,10460,1499
20240926,134900,6204034520,10460,10460,10460,10460,1
20240926,134800,6204024060,10460,10500,10500,10460,346
20240926,134700,6200396740,10500,10480,10520,10480,1677
20240926,134600,6182806660,10470,10470,10470,10470,5
20240926,134500,6182754310,10470,10470,10480,10470,436
20240926,134400,6178189300,10470,10470,10480,10470,5789
20240926,134300,6117577430,10470,10490,10490,10470,2382
20240926,134200,6092613510,10490,10490,10500,10490,202
20240926,134100,6090494450,10490,10500,10500,10490,572
20240926,134000,6084489800,10500,10510,10510,10500,77
20240926,133900,6083681210,10500,10510,10510,10500,257
20240926,133800,6080982500,10500,10500,10510,10490,1320
20240926,133700,6067125350,10510,10510,10510,10510,9
20240926,133600,6067030760,10510,10520,10520,10510,9
20240926,133500,6066936160,10510,10510,10510,10510,208
20240926,133400,6064750080,10510,10500,10510,10500,225
20240926,133300,6062387380,10500,10500,10500,10500,260
20240926,133200,6059657380,10500,10500,10510,10500,145
20240926,133100,6058134800,10510,10510,10510,10500,534
20240926,133000,6052524480,10520,10520,10520,10510,73
20240926,132900,6051757100,10510,10510,10510,10510,380
20240926,132800,6047763300,10510,10530,10530,10500,1910
20240926,132700,6027682320,10520,10510,10530,10510,880
20240926,132600,6018429200,10520,10530,10530,10520,114
20240926,132500,6017229320,10530,10550,10550,10530,193
20240926,132400,6015193350,10520,10510,10520,10510,170
20240926,132300,6013406080,10510,10540,10540,10510,1188
20240926,132200,6000909430,10550,10550,10550,10550,184
20240926,132100,5998968230,10520,10520,10520,10520,175
20240926,132000,5997127230,10520,10550,10550,10520,1948
20240926,131900,5976603880,10520,10520,10520,10520,919
20240926,131800,5966936000,10560,10520,10560,10520,186
20240926,131700,5964971920,10520,10530,10530,10520,49
20240926,131600,5964456350,10520,10520,10520,10520,142
20240926,131500,5962962510,10560,10550,10560,10530,2041
20240926,131400,5941461570,10540,10540,10570,10540,996
20240926,131300,5930946630,10540,10570,10570,10540,271
20240926,131200,5928087460,10570,10580,10580,10560,1260
20240926,131100,5914767830,10560,10550,10580,10550,138
20240926,131000,5913309720,10540,10540,10540,10530,604
20240926,130900,5906946260,10540,10530,10540,10530,839
20240926,130800,5898106400,10520,10500,10520,10500,434
20240926,130700,5893544950,10500,10510,10510,10500,175
20240926,130600,5891707330,10510,10500,10510,10500,399
20240926,130500,5887515690,10510,10500,10510,10500,734
20240926,130400,5879806800,10500,10500,10510,10500,29
20240926,130300,5879502220,10500,10510,10510,10500,972
20240926,130200,5869296120,10510,10500,10510,10500,587
20240926,130100,5863130690,10500,10510,10510,10500,291
20240926,130000,5860073550,10510,10530,10530,10510,1519
20240926,125900,5844105580,10530,10520,10530,10520,468
20240926,125800,5839179080,10530,10530,10530,10520,11
20240926,125700,5839063290,10530,10520,10530,10520,250
20240926,125600,5836431240,10520,10530,10540,10520,467
20240926,125500,5831516070,10530,10570,10570,10530,2740
20240926,125400,5802613350,10570,10570,10580,10570,311
20240926,125300,5799325530,10570,10590,10600,10570,1798
20240926,125200,5780288690,10620,10620,10620,10570,1032
20240926,125100,5769350480,10640,10620,10650,10610,3131
20240926,125000,5736077490,10620,10530,10620,10520,3510
20240926,124900,5698914820,10570,10540,10570,10510,963
20240926,124800,5688766650,10540,10560,10560,10540,1071
20240926,124700,5677457330,10560,10560,10570,10560,477
20240926,124600,5672419620,10570,10560,10570,10560,768
20240926,124500,5664305320,10510,10510,10510,10500,3062
20240926,124400,5632139690,10570,10570,10570,10510,1294
20240926,124300,5618511560,10570,10590,10590,10550,896
20240926,124200,5609034160,10580,10600,10610,10580,1294
20240926,124100,5595320370,10600,10640,10650,10580,1013
20240926,124000,5584582240,10650,10630,10660,10620,1964
20240926,123900,5563669130,10630,10600,10630,10600,612
20240926,123800,5557169700,10590,10620,10630,10590,1779
20240926,123700,5538278420,10630,10620,10630,10590,766
20240926,123600,5530156200,10610,10670,10680,10610,4544
20240926,123500,5481785310,10680,10680,10700,10630,6929
20240926,123400,5407836180,10690,10600,10700,10550,25981
20240926,123300,5132071920,10590,10590,10600,10580,3180
20240926,123200,5098402000,10580,10580,10590,10570,2179
20240926,123100,5075339430,10570,10560,10570,10550,1723
20240926,123000,5057134830,10560,10590,10590,10550,1082
20240926,122900,5045704170,10590,10460,10590,10460,14358
20240926,122800,4894693650,10450,10400,10450,10400,4202
20240926,122700,4850820600,10400,10390,10400,10390,247
20240926,122600,4848253740,10400,10380,10400,10380,58
20240926,122500,4847651130,10380,10390,10390,10380,195
20240926,122400,4845626430,10390,10390,10390,10390,9
20240926,122300,4845532920,10390,10390,10400,10390,732
20240926,122200,4837924560,10400,10400,10400,10400,0
20240926,122100,4837924560,10400,10390,10400,10380,632
20240926,122000,4831361160,10390,10390,10390,10390,6
20240926,121900,4831298820,10390,10390,10390,10390,10
20240926,121800,4831194920,10380,10380,10400,10380,648
20240926,121700,4824468520,10380,10390,10390,10380,428
20240926,121600,4820022390,10400,10390,10400,10390,258
20240926,121500,4817341670,10380,10390,10390,10380,34
20240926,121400,4816988700,10390,10400,10400,10390,125
20240926,121300,4815689850,10400,10400,10400,10400,187
20240926,121200,4813745050,10390,10380,10390,10380,469
20240926,121100,4808874440,10390,10390,10390,10380,1187
20240926,121000,4796549050,10390,10400,10410,10390,831
20240926,120900,4787911020,10400,10390,10400,10390,200
20240926,120800,4785831960,10380,10380,10380,10380,10
20240926,120700,4785728160,10400,10400,10410,10400,131
20240926,120600,4784365170,10410,10410,10410,10400,1496
20240926,120500,4768804820,10410,10410,10420,10410,1356
20240926,120400,4754687540,10420,10420,10420,10420,15
20240926,120300,4754531240,10410,10410,10420,10410,751
20240926,120200,4746711410,10420,10420,10420,10420,2
20240926,120100,4746690570,10420,10420,10430,10410,177
20240926,120000,4744846140,10430,10420,10430,10420,295
20240926,115900,4741769920,10410,10410,10410,10410,0
20240926,115800,4741769920,10410,10420,10420,10410,637
20240926,115700,4735138360,10410,10410,10410,10410,510
20240926,115600,4729829260,10420,10420,10420,10410,526
20240926,115500,4724350620,10430,10430,10430,10430,1
20240926,115400,4724340190,10420,10440,10440,10420,197
20240926,115300,4722285170,10440,10410,10440,10410,812
20240926,115200,4713816390,10410,10410,10410,10410,114
20240926,115100,4712629650,10410,10410,10410,10400,37
20240926,115000,4712244750,10410,10400,10420,10380,288
20240926,114900,4709247790,10390,10390,10420,10390,1120
20240926,114800,4697600920,10390,10370,10390,10370,292
20240926,114700,4694570720,10370,10380,10380,10370,112
20240926,114600,4693408780,10380,10360,10380,10360,222
20240926,114500,4691104950,10380,10380,10380,10380,208
20240926,114400,4688945910,10390,10390,10390,10390,79
20240926,114300,4688125100,10380,10380,10380,10380,239
20240926,114200,4685644280,10380,10380,10380,10380,10
20240926,114100,4685540480,10390,10380,10390,10380,148
20240926,114000,4684004150,10390,10380,10390,10380,50
20240926,113900,4683485000,10360,10360,10360,10360,14
20240926,113800,4683339960,10360,10370,10370,10360,135
20240926,113700,4681941320,10370,10360,10370,10360,107
20240926,113600,4680832670,10360,10370,10370,10360,115
20240926,113500,4679640890,10370,10370,10370,10370,68
20240926,113400,4678935730,10370,10370,10380,10370,391
20240926,113300,4674879060,10380,10380,10380,10370,404
20240926,113200,4670687630,10380,10370,10380,10370,182
20240926,113100,4668799880,10370,10370,10370,10370,0
20240926,113000,4668799880,10370,10370,10370,10370,183
20240926,112900,4666902170,10370,10380,10380,10370,182
20240926,112800,4665013020,10390,10380,10390,10380,235
20240926,112700,4662573640,10380,10390,10390,10380,663
20240926,112600,4655689850,10380,10380,10390,10380,79
20240926,112500,4654869740,10380,10380,10380,10380,1166
20240926,112400,4642766660,10380,10390,10390,10380,77
20240926,112300,4641966650,10390,10390,10390,10390,143
20240926,112200,4640480880,10390,10400,10400,10390,328
20240926,112100,4637072860,10400,10390,10400,10390,162
20240926,112000,4635389400,10400,10390,10400,10390,755
20240926,111900,4627543110,10380,10390,10390,10380,511
20240926,111800,4622238840,10390,10380,10390,10380,303
20240926,111700,4619093620,10390,10400,10400,10390,370
20240926,111600,4615249290,10400,10390,10400,10390,115
20240926,111500,4614054310,10390,10400,10400,10390,213
20240926,111400,4611840110,10400,10410,10410,10400,371
20240926,111300,4607979840,10400,10400,10400,10400,7
20240926,111200,4607907040,10400,10390,10400,10380,446
20240926,111100,4603271400,10390,10400,10400,10390,338
20240926,111000,4599758470,10400,10390,10400,10390,350
20240926,110900,4596120110,10390,10390,10390,10390,151
20240926,110800,4594551220,10390,10390,10400,10390,275
20240926,110700,4591692520,10390,10400,10400,10390,462
20240926,110600,4586888210,10400,10390,10400,10390,3
20240926,110500,4586857030,10400,10390,10400,10380,1453
20240926,110400,4571757910,10380,10300,10380,10300,4393
20240926,110300,4526240460,10300,10300,10310,10300,126
20240926,110200,4524942570,10300,10300,10300,10300,2
20240926,110100,4524921970,10310,10340,10340,10300,2288
20240926,110000,4501343840,10300,10300,10330,10300,111
20240926,105900,4500200390,10300,10340,10340,10300,517
20240926,105800,4494870670,10340,10340,10350,10340,94
20240926,105700,4493898480,10340,10340,10340,10340,48
20240926,105600,4493402160,10350,10320,10350,10300,1274
20240926,105500,4480278130,10310,10350,10350,10310,460
20240926,105400,4475519460,10350,10350,10350,10340,509
20240926,105300,4470252310,10350,10360,10360,10350,406
20240926,105200,4466050200,10350,10290,10350,10290,3762
20240926,105100,4427167760,10290,10290,10290,10290,315
20240926,105000,4423926410,10290,10310,10310,10290,4653
20240926,104900,4376013330,10310,10300,10320,10300,492
20240926,104800,4370940830,10310,10310,10310,10300,2246
20240926,104700,4347785420,10320,10320,10330,10310,1720
20240926,104600,4330035520,10320,10330,10340,10320,301
20240926,104500,4326928330,10330,10340,10340,10330,378
20240926,104400,4323021080,10340,10330,10340,10330,829
20240926,104300,4314455620,10330,10330,10340,10330,1096
20240926,104200,4303133850,10330,10330,10340,10330,544
20240926,104100,4297514280,10340,10350,10350,10340,1764
20240926,104000,4279272590,10340,10340,10340,10340,31
20240926,103900,4278952050,10360,10350,10360,10340,248
20240926,103800,4276386320,10350,10360,10360,10350,1375
20240926,103700,4262153140,10350,10350,10360,10350,211
20240926,103600,4259969280,10350,10360,10360,10350,963
20240926,103500,4250002130,10360,10350,10360,10350,81
20240926,103400,4249163690,10350,10360,10360,10350,484
20240926,103300,4244151500,10360,10350,10360,10350,287
20240926,103200,4241180970,10350,10360,10360,10350,883
20240926,103100,4232041910,10350,10370,10370,10350,2206
20240926,103000,4209186260,10370,10360,10370,10360,608
20240926,102900,4202885960,10360,10390,10390,10360,4952
20240926,102800,4151507880,10390,10400,10400,10390,280
20240926,102700,4148596260,10380,10390,10400,10380,3612
20240926,102600,4111074800,10390,10400,10400,10390,92
20240926,102500,4110118280,10400,10400,10410,10390,3542
20240926,102400,4073295080,10410,10400,10410,10400,335
20240926,102300,4069809250,10400,10410,10420,10400,598
20240926,102200,4063586080,10420,10400,10420,10400,1123
20240926,102100,4051902500,10410,10410,10410,10410,235
20240926,102000,4049456150,10400,10410,10410,10400,150
20240926,101900,4047896050,10410,10410,10410,10410,725
20240926,101800,4040348800,10410,10430,10430,10400,492
20240926,101700,4035223630,10430,10430,10430,10430,148
20240926,101600,4033679990,10420,10420,10420,10420,640
20240926,101500,4027011190,10430,10420,10430,10420,205
20240926,101400,4024874720,10420,10420,10420,10410,279
20240926,101300,4021968880,10420,10420,10420,10400,160
20240926,101200,4020301720,10420,10430,10430,10410,716
20240926,101100,4012842760,10430,10400,10430,10400,2407
20240926,101000,3987798000,10410,10410,10410,10400,117
20240926,100900,3986580050,10400,10410,10410,10400,340
20240926,100800,3983042960,10400,10410,10410,10400,302
20240926,100700,3979900140,10410,10430,10430,10390,122
20240926,100600,3978630930,10430,10390,10430,10390,1047
20240926,100500,3967746320,10390,10390,10390,10380,1389
20240926,100400,3953325480,10390,10400,10400,10390,594
20240926,100300,3947152860,10390,10410,10410,10390,935
20240926,100200,3937433280,10400,10400,10400,10400,297
20240926,100100,3934344480,10400,10400,10400,10390,193
20240926,100000,3932337500,10390,10390,10410,10390,1273
20240926,095900,3919099550,10390,10390,10390,10380,267
20240926,095800,3916326870,10390,10390,10390,10380,2033
20240926,095700,3895214790,10390,10400,10400,10380,623
20240926,095600,3888742130,10390,10400,10400,10390,782
20240926,095500,3880614660,10400,10390,10430,10390,2033
20240926,095400,3859466290,10390,10420,10420,10390,88
20240926,095300,3858550680,10420,10450,10450,10400,2277
20240926,095200,3834840520,10440,10420,10440,10400,2818
20240926,095100,3805441690,10420,10390,10420,10360,10794
20240926,095000,3693237560,10400,10410,10410,10400,6187
20240926,094900,3628881640,10410,10410,10420,10410,275
20240926,094800,3626017460,10410,10410,10420,10400,311
20240926,094700,3622779450,10400,10400,10430,10400,634
20240926,094600,3616185730,10410,10420,10420,10410,3624
20240926,094500,3578433290,10430,10420,10450,10420,1119
20240926,094400,3566759050,10420,10450,10450,10420,380
20240926,094300,3562789560,10450,10450,10450,10440,815
20240926,094200,3554277910,10450,10470,10480,10440,635
20240926,094100,3547636720,10480,10480,10490,10470,2620
20240926,094000,3520176930,10470,10390,10470,10390,5399
20240926,093900,3463772090,10390,10390,10420,10370,211
20240926,093800,3461579140,10390,10450,10450,10390,657
20240926,093700,3454737230,10450,10440,10450,10400,1742
20240926,093600,3436569630,10440,10450,10460,10420,2607
20240926,093500,3409331970,10450,10410,10450,10390,2990
20240926,093400,3378161400,10420,10340,10420,10340,1909
20240926,093300,3358309490,10340,10350,10390,10330,886
20240926,093200,3349141620,10350,10410,10410,10350,3067
20240926,093100,3317301740,10420,10460,10460,10400,5459
20240926,093000,3260510670,10460,10340,10460,10300,5767
20240926,092900,3200687720,10340,10310,10340,10310,841
20240926,092800,3192011370,10310,10310,10310,10300,2795
20240926,092700,3163207300,10300,10340,10340,10300,4312
20240926,092600,3118748890,10330,10340,10360,10330,1276
20240926,092500,3105565150,10340,10340,10360,10330,1872
20240926,092400,3086212970,10350,10330,10360,10330,2222
20240926,092300,3063234660,10330,10320,10360,10320,2838
20240926,092200,3033928700,10320,10380,10390,10320,4628
20240926,092100,2985974270,10380,10420,10480,10380,2496
20240926,092000,2959988500,10420,10420,10500,10420,6325
20240926,091900,2893770430,10410,10370,10410,10350,1417
20240926,091800,2879040380,10360,10410,10420,10350,3776
20240926,091700,2839881970,10410,10490,10500,10400,7230
20240926,091600,2764445160,10490,10540,10550,10490,8154
20240926,091500,2678690340,10540,10530,10560,10510,1005
20240926,091400,2668094510,10520,10580,10590,10520,6020
20240926,091300,2604613920,10580,10650,10650,10560,2231
20240926,091200,2580991610,10650,10700,10700,10570,16210
20240926,091100,2408013580,10700,10570,10700,10540,38628
20240926,091000,1998597770,10570,10590,10590,10550,9149
20240926,090900,1901823890,10580,10320,10600,10320,19412
20240926,090800,1697534790,10320,10350,10360,10300,12024
20240926,090700,1573336630,10360,10380,10520,10340,11479
20240926,090600,1453924260,10370,10410,10440,10350,4065
20240926,090500,1411779470,10350,10590,10600,10340,16812
20240926,090400,1235872120,10590,10590,10620,10530,15449
20240926,090300,1072342820,10590,10310,10650,10300,38690
20240926,090200,665683450,10310,10270,10310,10210,10652
20240926,090100,556224250,10210,10430,10490,10200,21662
20240926,090000,332488960,10430,10500,10500,10350,31759
Reference in New Issue Copy Permalink