ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/396270/min/candle-20240927.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
20240927,213100,3097153590,10630,10630,10630,10630,3588
20240927,213000,3097153590,10630,10630,10630,10630,0
20240927,212900,3097153590,10630,10630,10630,10630,0
20240927,212800,3097153590,10630,10630,10630,10630,0
20240927,212700,3097153590,10630,10630,10630,10630,0
20240927,212600,3097153590,10630,10630,10630,10630,0
20240927,212500,3097153590,10630,10630,10630,10630,0
20240927,212400,3097153590,10630,10630,10630,10630,0
20240927,212300,3097153590,10630,10630,10630,10630,0
20240927,212200,3097153590,10630,10630,10630,10630,0
20240927,212100,3097153590,10630,10630,10630,10630,0
20240927,212000,3097153590,10630,10630,10630,10630,0
20240927,211900,3097153590,10630,10630,10630,10630,0
20240927,211800,3097153590,10630,10630,10630,10630,0
20240927,211700,3097153590,10630,10630,10630,10630,0
20240927,211600,3097153590,10630,10630,10630,10630,0
20240927,211500,3097153590,10630,10630,10630,10630,0
20240927,211400,3097153590,10630,10630,10630,10630,0
20240927,211300,3097153590,10630,10630,10630,10630,0
20240927,211200,3097153590,10630,10630,10630,10630,0
20240927,211100,3097153590,10630,10630,10630,10630,0
20240927,211000,3097153590,10630,10630,10630,10630,0
20240927,210900,3097153590,10630,10630,10630,10630,0
20240927,210800,3097153590,10630,10630,10630,10630,0
20240927,210700,3097153590,10630,10630,10630,10630,0
20240927,210600,3097153590,10630,10630,10630,10630,0
20240927,210500,3097153590,10630,10630,10630,10630,0
20240927,210400,3097153590,10630,10630,10630,10630,0
20240927,210300,3097153590,10630,10630,10630,10630,0
20240927,210200,3097153590,10630,10630,10630,10630,0
20240927,210100,3097153590,10630,10630,10630,10630,3588
20240927,210000,3097153590,10630,10630,10630,10630,0
20240927,205900,3097153590,10630,10630,10630,10630,0
20240927,205800,3097153590,10630,10630,10630,10630,0
20240927,205700,3097153590,10630,10630,10630,10630,0
20240927,205600,3097153590,10630,10630,10630,10630,0
20240927,205500,3097153590,10630,10630,10630,10630,0
20240927,205400,3097153590,10630,10630,10630,10630,0
20240927,205300,3097153590,10630,10630,10630,10630,0
20240927,205200,3097153590,10630,10630,10630,10630,0
20240927,205100,3097153590,10630,10630,10630,10630,0
20240927,205000,3097153590,10630,10630,10630,10630,0
20240927,204900,3097153590,10630,10630,10630,10630,0
20240927,204800,3097153590,10630,10630,10630,10630,0
20240927,204700,3097153590,10630,10630,10630,10630,0
20240927,204600,3097153590,10630,10630,10630,10630,0
20240927,204500,3097153590,10630,10630,10630,10630,0
20240927,204400,3097153590,10630,10630,10630,10630,0
20240927,204300,3097153590,10630,10630,10630,10630,0
20240927,204200,3097153590,10630,10630,10630,10630,0
20240927,204100,3097153590,10630,10630,10630,10630,0
20240927,204000,3097153590,10630,10630,10630,10630,0
20240927,203900,3097153590,10630,10630,10630,10630,0
20240927,203800,3097153590,10630,10630,10630,10630,0
20240927,203700,3097153590,10630,10630,10630,10630,0
20240927,203600,3097153590,10630,10630,10630,10630,0
20240927,203500,3097153590,10630,10630,10630,10630,0
20240927,203400,3097153590,10630,10630,10630,10630,0
20240927,203300,3097153590,10630,10630,10630,10630,0
20240927,203200,3097153590,10630,10630,10630,10630,0
20240927,203100,3097153590,10630,10630,10630,10630,3588
20240927,203000,3097153590,10630,10630,10630,10630,0
20240927,202900,3097153590,10630,10630,10630,10630,0
20240927,202800,3097153590,10630,10630,10630,10630,0
20240927,202700,3097153590,10630,10630,10630,10630,0
20240927,202600,3097153590,10630,10630,10630,10630,0
20240927,202500,3097153590,10630,10630,10630,10630,0
20240927,202400,3097153590,10630,10630,10630,10630,0
20240927,202300,3097153590,10630,10630,10630,10630,0
20240927,202200,3097153590,10630,10630,10630,10630,0
20240927,202100,3097153590,10630,10630,10630,10630,0
20240927,202000,3097153590,10630,10630,10630,10630,0
20240927,201900,3097153590,10630,10630,10630,10630,0
20240927,201800,3097153590,10630,10630,10630,10630,0
20240927,201700,3097153590,10630,10630,10630,10630,0
20240927,201600,3097153590,10630,10630,10630,10630,0
20240927,201500,3097153590,10630,10630,10630,10630,0
20240927,201400,3097153590,10630,10630,10630,10630,0
20240927,201300,3097153590,10630,10630,10630,10630,0
20240927,201200,3097153590,10630,10630,10630,10630,0
20240927,201100,3097153590,10630,10630,10630,10630,0
20240927,201000,3097153590,10630,10630,10630,10630,0
20240927,200900,3097153590,10630,10630,10630,10630,0
20240927,200800,3097153590,10630,10630,10630,10630,0
20240927,200700,3097153590,10630,10630,10630,10630,0
20240927,200600,3097153590,10630,10630,10630,10630,0
20240927,200500,3097153590,10630,10630,10630,10630,0
20240927,200400,3097153590,10630,10630,10630,10630,0
20240927,200300,3097153590,10630,10630,10630,10630,0
20240927,200200,3097153590,10630,10630,10630,10630,0
20240927,200100,3097153590,10630,10630,10630,10630,3588
20240927,200000,3097153590,10630,10630,10630,10630,0
20240927,195900,3097153590,10630,10630,10630,10630,0
20240927,195800,3097153590,10630,10630,10630,10630,0
20240927,195700,3097153590,10630,10630,10630,10630,0
20240927,195600,3097153590,10630,10630,10630,10630,0
20240927,195500,3097153590,10630,10630,10630,10630,0
20240927,195400,3097153590,10630,10630,10630,10630,0
20240927,195300,3097153590,10630,10630,10630,10630,0
20240927,195200,3097153590,10630,10630,10630,10630,0
20240927,195100,3097153590,10630,10630,10630,10630,0
20240927,195000,3097153590,10630,10630,10630,10630,0
20240927,194900,3097153590,10630,10630,10630,10630,0
20240927,194800,3097153590,10630,10630,10630,10630,0
20240927,194700,3097153590,10630,10630,10630,10630,0
20240927,194600,3097153590,10630,10630,10630,10630,0
20240927,194500,3097153590,10630,10630,10630,10630,0
20240927,194400,3097153590,10630,10630,10630,10630,0
20240927,194300,3097153590,10630,10630,10630,10630,0
20240927,194200,3097153590,10630,10630,10630,10630,0
20240927,194100,3097153590,10630,10630,10630,10630,0
20240927,194000,3097153590,10630,10630,10630,10630,0
20240927,193900,3097153590,10630,10630,10630,10630,0
20240927,193800,3097153590,10630,10630,10630,10630,0
20240927,193700,3097153590,10630,10630,10630,10630,0
20240927,193600,3097153590,10630,10630,10630,10630,0
20240927,193500,3097153590,10630,10630,10630,10630,0
20240927,193400,3097153590,10630,10630,10630,10630,0
20240927,193300,3097153590,10630,10630,10630,10630,0
20240927,193200,3097153590,10630,10630,10630,10630,0
20240927,193100,3097153590,10630,10630,10630,10630,3588
20240927,193000,3097153590,10630,10630,10630,10630,0
20240927,192900,3097153590,10630,10630,10630,10630,0
20240927,192800,3097153590,10630,10630,10630,10630,0
20240927,192700,3097153590,10630,10630,10630,10630,0
20240927,192600,3097153590,10630,10630,10630,10630,0
20240927,192500,3097153590,10630,10630,10630,10630,0
20240927,192400,3097153590,10630,10630,10630,10630,0
20240927,192300,3097153590,10630,10630,10630,10630,0
20240927,192200,3097153590,10630,10630,10630,10630,0
20240927,192100,3097153590,10630,10630,10630,10630,0
20240927,192000,3097153590,10630,10630,10630,10630,0
20240927,191900,3097153590,10630,10630,10630,10630,0
20240927,191800,3097153590,10630,10630,10630,10630,0
20240927,191700,3097153590,10630,10630,10630,10630,0
20240927,191600,3097153590,10630,10630,10630,10630,0
20240927,191500,3097153590,10630,10630,10630,10630,0
20240927,191400,3097153590,10630,10630,10630,10630,0
20240927,191300,3097153590,10630,10630,10630,10630,0
20240927,191200,3097153590,10630,10630,10630,10630,0
20240927,191100,3097153590,10630,10630,10630,10630,0
20240927,191000,3097153590,10630,10630,10630,10630,0
20240927,190900,3097153590,10630,10630,10630,10630,0
20240927,190800,3097153590,10630,10630,10630,10630,0
20240927,190700,3097153590,10630,10630,10630,10630,0
20240927,190600,3097153590,10630,10630,10630,10630,0
20240927,190500,3097153590,10630,10630,10630,10630,0
20240927,190400,3097153590,10630,10630,10630,10630,0
20240927,190300,3097153590,10630,10630,10630,10630,0
20240927,190200,3097153590,10630,10630,10630,10630,0
20240927,190100,3097153590,10630,10630,10630,10630,3588
20240927,190000,3097153590,10630,10630,10630,10630,0
20240927,185900,3097153590,10630,10630,10630,10630,0
20240927,185800,3097153590,10630,10630,10630,10630,0
20240927,185700,3097153590,10630,10630,10630,10630,0
20240927,185600,3097153590,10630,10630,10630,10630,0
20240927,185500,3097153590,10630,10630,10630,10630,0
20240927,185400,3097153590,10630,10630,10630,10630,0
20240927,185300,3097153590,10630,10630,10630,10630,0
20240927,185200,3097153590,10630,10630,10630,10630,0
20240927,185100,3097153590,10630,10630,10630,10630,0
20240927,185000,3097153590,10630,10630,10630,10630,0
20240927,184900,3097153590,10630,10630,10630,10630,0
20240927,184800,3097153590,10630,10630,10630,10630,0
20240927,184700,3097153590,10630,10630,10630,10630,0
20240927,184600,3097153590,10630,10630,10630,10630,0
20240927,184500,3097153590,10630,10630,10630,10630,0
20240927,184400,3097153590,10630,10630,10630,10630,0
20240927,184300,3097153590,10630,10630,10630,10630,0
20240927,184200,3097153590,10630,10630,10630,10630,0
20240927,184100,3097153590,10630,10630,10630,10630,0
20240927,184000,3097153590,10630,10630,10630,10630,0
20240927,183900,3097153590,10630,10630,10630,10630,0
20240927,183800,3097153590,10630,10630,10630,10630,0
20240927,183700,3097153590,10630,10630,10630,10630,0
20240927,183600,3097153590,10630,10630,10630,10630,0
20240927,183500,3097153590,10630,10630,10630,10630,0
20240927,183400,3097153590,10630,10630,10630,10630,0
20240927,183300,3097153590,10630,10630,10630,10630,0
20240927,183200,3097153590,10630,10630,10630,10630,0
20240927,183100,3097153590,10630,10630,10630,10630,3588
20240927,183000,3097153590,10630,10630,10630,10630,0
20240927,182900,3097153590,10630,10630,10630,10630,0
20240927,182800,3097153590,10630,10630,10630,10630,0
20240927,182700,3097153590,10630,10630,10630,10630,0
20240927,182600,3097153590,10630,10630,10630,10630,0
20240927,182500,3097153590,10630,10630,10630,10630,0
20240927,182400,3097153590,10630,10630,10630,10630,0
20240927,182300,3097153590,10630,10630,10630,10630,0
20240927,182200,3097153590,10630,10630,10630,10630,0
20240927,182100,3097153590,10630,10630,10630,10630,0
20240927,182000,3097153590,10630,10630,10630,10630,0
20240927,181900,3097153590,10630,10630,10630,10630,0
20240927,181800,3097153590,10630,10630,10630,10630,0
20240927,181700,3097153590,10630,10630,10630,10630,0
20240927,181600,3097153590,10630,10630,10630,10630,0
20240927,181500,3097153590,10630,10630,10630,10630,0
20240927,181400,3097153590,10630,10630,10630,10630,0
20240927,181300,3097153590,10630,10630,10630,10630,0
20240927,181200,3097153590,10630,10630,10630,10630,0
20240927,181100,3097153590,10630,10630,10630,10630,0
20240927,181000,3097153590,10630,10630,10630,10630,0
20240927,180900,3097153590,10630,10630,10630,10630,0
20240927,180800,3097153590,10630,10630,10630,10630,0
20240927,180700,3097153590,10630,10630,10630,10630,0
20240927,180600,3097153590,10630,10630,10630,10630,0
20240927,180500,3097153590,10630,10630,10630,10630,0
20240927,180400,3097153590,10630,10630,10630,10630,0
20240927,180300,3097153590,10630,10630,10630,10630,0
20240927,180200,3097153590,10630,10630,10630,10630,0
20240927,180100,3097153590,10630,10630,10630,10630,3588
20240927,180000,3097153590,10630,10630,10630,10630,0
20240927,175900,3097153590,10630,10630,10630,10630,0
20240927,175800,3097153590,10630,10630,10630,10630,0
20240927,175700,3097153590,10630,10630,10630,10630,0
20240927,175600,3097153590,10630,10630,10630,10630,0
20240927,175500,3097153590,10630,10630,10630,10630,0
20240927,175400,3097153590,10630,10630,10630,10630,0
20240927,175300,3097153590,10630,10630,10630,10630,0
20240927,175200,3097153590,10630,10630,10630,10630,0
20240927,175100,3097153590,10630,10630,10630,10630,0
20240927,175000,3097153590,10630,10630,10630,10630,0
20240927,174900,3097153590,10630,10630,10630,10630,0
20240927,174800,3097153590,10630,10630,10630,10630,0
20240927,174700,3097153590,10630,10630,10630,10630,0
20240927,174600,3097153590,10630,10630,10630,10630,0
20240927,174500,3097153590,10630,10630,10630,10630,0
20240927,174400,3097153590,10630,10630,10630,10630,0
20240927,174300,3097153590,10630,10630,10630,10630,0
20240927,174200,3097153590,10630,10630,10630,10630,0
20240927,174100,3097153590,10630,10630,10630,10630,0
20240927,174000,3097153590,10630,10630,10630,10630,0
20240927,173900,3097153590,10630,10630,10630,10630,0
20240927,173800,3097153590,10630,10630,10630,10630,0
20240927,173700,3097153590,10630,10630,10630,10630,0
20240927,173600,3097153590,10630,10630,10630,10630,0
20240927,173500,3097153590,10630,10630,10630,10630,0
20240927,173400,3097153590,10630,10630,10630,10630,0
20240927,173300,3097153590,10630,10630,10630,10630,0
20240927,173200,3097153590,10630,10630,10630,10630,0
20240927,173100,3097153590,10630,10630,10630,10630,3588
20240927,173000,3097153590,10630,10630,10630,10630,0
20240927,172900,3097153590,10630,10630,10630,10630,0
20240927,172800,3097153590,10630,10630,10630,10630,0
20240927,172700,3097153590,10630,10630,10630,10630,0
20240927,172600,3097153590,10630,10630,10630,10630,0
20240927,172500,3097153590,10630,10630,10630,10630,0
20240927,172400,3097153590,10630,10630,10630,10630,0
20240927,172300,3097153590,10630,10630,10630,10630,0
20240927,172200,3097153590,10630,10630,10630,10630,0
20240927,172100,3097153590,10630,10630,10630,10630,0
20240927,172000,3097153590,10630,10630,10630,10630,0
20240927,171900,3097153590,10630,10630,10630,10630,0
20240927,171800,3097153590,10630,10630,10630,10630,0
20240927,171700,3097153590,10630,10630,10630,10630,0
20240927,171600,3097153590,10630,10630,10630,10630,0
20240927,171500,3097153590,10630,10630,10630,10630,0
20240927,171400,3097153590,10630,10630,10630,10630,0
20240927,171300,3097153590,10630,10630,10630,10630,0
20240927,171200,3097153590,10630,10630,10630,10630,0
20240927,171100,3097153590,10630,10630,10630,10630,0
20240927,171000,3097153590,10630,10630,10630,10630,0
20240927,170900,3097153590,10630,10630,10630,10630,0
20240927,170800,3097153590,10630,10630,10630,10630,0
20240927,170700,3097153590,10630,10630,10630,10630,0
20240927,170600,3097153590,10630,10630,10630,10630,0
20240927,170500,3097153590,10630,10630,10630,10630,0
20240927,170400,3097153590,10630,10630,10630,10630,0
20240927,170300,3097153590,10630,10630,10630,10630,0
20240927,170200,3097153590,10630,10630,10630,10630,0
20240927,170100,3097153590,10630,10630,10630,10630,3588
20240927,170000,3097153590,10630,10630,10630,10630,0
20240927,165900,3097153590,10630,10630,10630,10630,0
20240927,165800,3097153590,10630,10630,10630,10630,0
20240927,165700,3097153590,10630,10630,10630,10630,0
20240927,165600,3097153590,10630,10630,10630,10630,0
20240927,165500,3097153590,10630,10630,10630,10630,0
20240927,165400,3097153590,10630,10630,10630,10630,0
20240927,165300,3097153590,10630,10630,10630,10630,0
20240927,165200,3097153590,10630,10630,10630,10630,0
20240927,165100,3097153590,10630,10630,10630,10630,0
20240927,165000,3097153590,10630,10630,10630,10630,0
20240927,164900,3097153590,10630,10630,10630,10630,0
20240927,164800,3097153590,10630,10630,10630,10630,0
20240927,164700,3097153590,10630,10630,10630,10630,0
20240927,164600,3097153590,10630,10630,10630,10630,0
20240927,164500,3097153590,10630,10630,10630,10630,0
20240927,164400,3097153590,10630,10630,10630,10630,0
20240927,164300,3097153590,10630,10630,10630,10630,0
20240927,164200,3097153590,10630,10630,10630,10630,0
20240927,164100,3097153590,10630,10630,10630,10630,0
20240927,164000,3097153590,10630,10630,10630,10630,0
20240927,163900,3097153590,10630,10630,10630,10630,0
20240927,163800,3097153590,10630,10630,10630,10630,0
20240927,163700,3097153590,10630,10630,10630,10630,0
20240927,163600,3097153590,10630,10630,10630,10630,0
20240927,163500,3097153590,10630,10630,10630,10630,0
20240927,163400,3097153590,10630,10630,10630,10630,0
20240927,163300,3097153590,10630,10630,10630,10630,0
20240927,163200,3097153590,10630,10630,10630,10630,0
20240927,163100,3097153590,10630,10630,10630,10630,3588
20240927,163000,3097153590,10630,10630,10630,10630,0
20240927,162900,3097153590,10630,10630,10630,10630,0
20240927,162800,3097153590,10630,10630,10630,10630,0
20240927,162700,3097153590,10630,10630,10630,10630,0
20240927,162600,3097153590,10630,10630,10630,10630,0
20240927,162500,3097153590,10630,10630,10630,10630,0
20240927,162400,3097153590,10630,10630,10630,10630,0
20240927,162300,3097153590,10630,10630,10630,10630,0
20240927,162200,3097153590,10630,10630,10630,10630,0
20240927,162100,3097153590,10630,10630,10630,10630,0
20240927,162000,3097153590,10630,10630,10630,10630,0
20240927,161900,3097153590,10630,10630,10630,10630,0
20240927,161800,3097153590,10630,10630,10630,10630,0
20240927,161700,3097153590,10630,10630,10630,10630,0
20240927,161600,3097153590,10630,10630,10630,10630,0
20240927,161500,3097153590,10630,10630,10630,10630,0
20240927,161400,3097153590,10630,10630,10630,10630,0
20240927,161300,3097153590,10630,10630,10630,10630,0
20240927,161200,3097153590,10630,10630,10630,10630,0
20240927,161100,3097153590,10630,10630,10630,10630,0
20240927,161000,3097153590,10630,10630,10630,10630,0
20240927,160900,3097153590,10630,10630,10630,10630,0
20240927,160800,3097153590,10630,10630,10630,10630,0
20240927,160700,3097153590,10630,10630,10630,10630,0
20240927,160600,3097153590,10630,10630,10630,10630,0
20240927,160500,3097153590,10630,10630,10630,10630,0
20240927,160400,3097153590,10630,10630,10630,10630,0
20240927,160300,3097153590,10630,10630,10630,10630,0
20240927,160200,3097153590,10630,10630,10630,10630,0
20240927,160100,3097153590,10630,10630,10630,10630,3588
20240927,160000,3097153590,10630,10630,10630,10630,0
20240927,155900,3097153590,10630,10630,10630,10630,0
20240927,155800,3097153590,10630,10630,10630,10630,0
20240927,155700,3097153590,10630,10630,10630,10630,0
20240927,155600,3097153590,10630,10630,10630,10630,0
20240927,155500,3097153590,10630,10630,10630,10630,0
20240927,155400,3097153590,10630,10630,10630,10630,0
20240927,155300,3097153590,10630,10630,10630,10630,0
20240927,155200,3097153590,10630,10630,10630,10630,0
20240927,155100,3097153590,10630,10630,10630,10630,0
20240927,155000,3097153590,10630,10630,10630,10630,0
20240927,154900,3097153590,10630,10630,10630,10630,0
20240927,154800,3097153590,10630,10630,10630,10630,0
20240927,154700,3097153590,10630,10630,10630,10630,0
20240927,154600,3097153590,10630,10630,10630,10630,0
20240927,154500,3097153590,10630,10630,10630,10630,0
20240927,154400,3097153590,10630,10630,10630,10630,0
20240927,154300,3097153590,10630,10630,10630,10630,0
20240927,154200,3097153590,10630,10630,10630,10630,0
20240927,154100,3097153590,10630,10630,10630,10630,0
20240927,154000,3097153590,10630,10630,10630,10630,0
20240927,153900,3097153590,10630,10630,10630,10630,0
20240927,153800,3097153590,10630,10630,10630,10630,0
20240927,153700,3097153590,10630,10630,10630,10630,0
20240927,153600,3097153590,10630,10630,10630,10630,0
20240927,153500,3097153590,10630,10630,10630,10630,0
20240927,153400,3097153590,10630,10630,10630,10630,0
20240927,153300,3097153590,10630,10630,10630,10630,0
20240927,153200,3097153590,10630,10630,10630,10630,0
20240927,153100,3097153590,10630,10630,10630,10630,3588
20240927,153000,3097153590,10630,10630,10630,10630,3588
20240927,152900,3059013150,10600,10600,10600,10600,0
20240927,152800,3059013150,10600,10600,10600,10600,0
20240927,152700,3059013150,10600,10600,10600,10600,0
20240927,152600,3059013150,10600,10600,10600,10600,0
20240927,152500,3059013150,10600,10600,10600,10600,0
20240927,152400,3059013150,10600,10600,10600,10600,0
20240927,152300,3059013150,10600,10600,10600,10600,0
20240927,152200,3059013150,10600,10600,10600,10600,0
20240927,152100,3059013150,10600,10600,10600,10600,0
20240927,152000,3059013150,10600,10600,10600,10600,0
20240927,151900,3059013150,10600,10600,10600,10580,256
20240927,151800,3056301360,10600,10590,10600,10590,1329
20240927,151700,3042224920,10600,10580,10600,10580,702
20240927,151600,3034787730,10580,10600,10600,10560,523
20240927,151500,3029251060,10600,10590,10600,10590,10
20240927,151400,3029145130,10580,10590,10590,10580,104
20240927,151300,3028043790,10600,10600,10600,10580,776
20240927,151200,3019818480,10600,10600,10610,10600,166
20240927,151100,3018058440,10600,10600,10600,10600,471
20240927,151000,3013065840,10600,10600,10600,10600,129
20240927,150900,3011698440,10600,10600,10600,10600,20
20240927,150800,3011486440,10600,10540,10600,10540,102
20240927,150700,3010405360,10530,10540,10540,10530,215
20240927,150600,3008141320,10520,10620,10620,10520,1758
20240927,150500,2989567950,10650,10640,10650,10640,13
20240927,150400,2989429600,10600,10630,10640,10600,149
20240927,150300,2987845470,10620,10640,10640,10620,556
20240927,150200,2981936550,10640,10640,10640,10640,274
20240927,150100,2979021190,10630,10630,10640,10630,391
20240927,150000,2974862840,10630,10610,10630,10570,1001
20240927,145900,2964226900,10620,10580,10620,10560,1524
20240927,145800,2948087250,10580,10560,10580,10560,599
20240927,145700,2941758480,10560,10550,10560,10550,78
20240927,145600,2940935550,10540,10520,10540,10520,533
20240927,145500,2935320490,10530,10520,10530,10520,311
20240927,145400,2932048760,10500,10520,10520,10500,1652
20240927,145300,2914700760,10500,10510,10510,10500,8
20240927,145200,2914616730,10520,10520,10530,10520,1152
20240927,145100,2902487690,10530,10530,10540,10530,368
20240927,145000,2898612640,10530,10520,10530,10480,525
20240927,144900,2893109790,10480,10440,10480,10440,1148
20240927,144800,2881090840,10440,10440,10460,10440,754
20240927,144700,2873218870,10440,10460,10460,10430,4480
20240927,144600,2826434740,10460,10470,10470,10460,102
20240927,144500,2825366940,10470,10460,10470,10460,341
20240927,144400,2821799410,10460,10520,10520,10460,13136
20240927,144300,2683888140,10520,10520,10520,10510,106
20240927,144200,2682774030,10520,10510,10520,10510,850
20240927,144100,2673837080,10520,10520,10520,10520,54
20240927,144000,2673269000,10520,10520,10520,10510,710
20240927,143900,2665805630,10510,10510,10510,10510,342
20240927,143800,2662211210,10520,10520,10520,10520,152
20240927,143700,2660612170,10520,10520,10530,10510,2442
20240927,143600,2634920300,10530,10530,10530,10530,63
20240927,143500,2634256910,10530,10530,10530,10530,68
20240927,143400,2633540870,10520,10540,10540,10520,2302
20240927,143300,2609316800,10540,10540,10540,10540,112
20240927,143200,2608136320,10530,10530,10530,10530,6
20240927,143100,2608073140,10530,10530,10530,10530,6
20240927,143000,2608009960,10540,10540,10540,10530,60
20240927,142900,2607378070,10540,10540,10550,10540,1861
20240927,142800,2587762980,10550,10540,10550,10540,247
20240927,142700,2585158080,10540,10550,10550,10540,1156
20240927,142600,2572965020,10550,10550,10550,10550,258
20240927,142500,2570243120,10560,10550,10560,10550,1263
20240927,142400,2556918230,10560,10580,10580,10560,1122
20240927,142300,2545069650,10580,10580,10580,10580,62
20240927,142200,2544413690,10560,10570,10570,10560,62
20240927,142100,2543758840,10580,10580,10580,10580,3
20240927,142000,2543727100,10580,10570,10580,10570,194
20240927,141900,2541674700,10570,10570,10570,10570,0
20240927,141800,2541674700,10570,10560,10570,10560,30
20240927,141700,2541357660,10570,10570,10570,10570,53
20240927,141600,2540797450,10570,10570,10570,10570,0
20240927,141500,2540797450,10570,10570,10570,10570,3
20240927,141400,2540765740,10570,10560,10570,10560,146
20240927,141300,2539223350,10560,10570,10570,10560,505
20240927,141200,2533890540,10570,10570,10570,10570,16
20240927,141100,2533721420,10570,10570,10570,10570,14
20240927,141000,2533573440,10560,10560,10560,10560,200
20240927,140900,2531461440,10560,10570,10570,10560,65
20240927,140800,2530774920,10570,10570,10570,10570,33
20240927,140700,2530426110,10570,10570,10570,10570,54
20240927,140600,2529855330,10570,10570,10570,10570,50
20240927,140500,2529326830,10570,10570,10570,10560,350
20240927,140400,2525628020,10570,10580,10580,10570,245
20240927,140300,2523037320,10580,10570,10580,10570,672
20240927,140200,2515934130,10570,10570,10570,10570,157
20240927,140100,2514274640,10580,10580,10580,10580,84
20240927,140000,2513385920,10580,10590,10590,10580,22
20240927,135900,2513153030,10570,10570,10570,10570,0
20240927,135800,2513153030,10570,10570,10570,10570,89
20240927,135700,2512212300,10570,10570,10570,10570,459
20240927,135600,2507360670,10580,10580,10580,10580,214
20240927,135500,2505096550,10570,10570,10570,10570,121
20240927,135400,2503817580,10570,10570,10570,10570,12
20240927,135300,2503690740,10570,10590,10590,10570,60
20240927,135200,2503055410,10570,10570,10570,10570,10
20240927,135100,2502949710,10560,10560,10560,10560,68
20240927,135000,2502231630,10560,10560,10560,10560,73
20240927,134900,2501460750,10560,10560,10560,10550,572
20240927,134800,2495424440,10560,10560,10560,10560,779
20240927,134700,2487198200,10560,10580,10580,10560,1971
20240927,134600,2466360920,10590,10580,10590,10580,11
20240927,134500,2466244440,10590,10590,10590,10590,13
20240927,134400,2466106770,10580,10590,10590,10580,422
20240927,134300,2461640920,10590,10590,10590,10590,0
20240927,134200,2461640920,10590,10590,10590,10590,159
20240927,134100,2459957110,10590,10590,10590,10590,16
20240927,134000,2459787670,10590,10580,10590,10580,324
20240927,133900,2456359560,10590,10590,10590,10590,75
20240927,133800,2455565310,10600,10610,10610,10600,95
20240927,133700,2454558180,10610,10610,10610,10610,0
20240927,133600,2454558180,10610,10610,10610,10610,5
20240927,133500,2454505130,10610,10610,10610,10610,5
20240927,133400,2454452080,10620,10620,10620,10620,14
20240927,133300,2454303400,10630,10600,10630,10580,538
20240927,133200,2448605050,10600,10600,10600,10600,52
20240927,133100,2448053850,10630,10630,10630,10630,123
20240927,133000,2446746360,10610,10620,10620,10610,40
20240927,132900,2446321760,10600,10600,10600,10600,378
20240927,132800,2442314960,10600,10600,10600,10600,107
20240927,132700,2441180760,10620,10630,10630,10620,376
20240927,132600,2437185500,10620,10630,10630,10620,215
20240927,132500,2434900860,10630,10630,10630,10630,200
20240927,132400,2432774860,10640,10640,10640,10640,160
20240927,132300,2431072460,10630,10640,10640,10630,154
20240927,132200,2429435210,10640,10640,10640,10640,86
20240927,132100,2428520170,10650,10650,10650,10650,7
20240927,132000,2428445620,10650,10660,10660,10650,1251
20240927,131900,2415110560,10660,10640,10660,10640,948
20240927,131800,2405007180,10650,10650,10650,10650,321
20240927,131700,2401588530,10640,10650,10650,10640,282
20240927,131600,2398585330,10650,10650,10650,10650,93
20240927,131500,2397594880,10650,10650,10650,10650,1
20240927,131400,2397584230,10650,10650,10650,10650,98
20240927,131300,2396540530,10650,10640,10650,10640,198
20240927,131200,2394432830,10630,10630,10630,10630,150
20240927,131100,2392838330,10620,10610,10620,10610,407
20240927,131000,2388518200,10600,10600,10600,10600,596
20240927,130900,2382200600,10580,10610,10610,10580,1300
20240927,130800,2368429480,10610,10620,10620,10610,229
20240927,130700,2365999650,10610,10610,10610,10610,267
20240927,130600,2363166780,10610,10610,10610,10610,497
20240927,130500,2357893610,10610,10610,10610,10600,219
20240927,130400,2355572020,10600,10610,10610,10600,181
20240927,130300,2353652690,10610,10630,10630,10610,233
20240927,130200,2351178480,10640,10650,10650,10640,283
20240927,130100,2348165350,10650,10640,10650,10640,123
20240927,130000,2346856400,10650,10650,10650,10650,30
20240927,125900,2346536900,10650,10650,10650,10650,20
20240927,125800,2346323900,10640,10630,10640,10630,168
20240927,125700,2344536390,10630,10640,10640,10630,20
20240927,125600,2344323600,10640,10640,10640,10640,3
20240927,125500,2344291680,10640,10640,10640,10640,363
20240927,125400,2340429360,10640,10630,10640,10630,662
20240927,125300,2333385910,10620,10620,10620,10620,34
20240927,125200,2333024830,10610,10610,10610,10610,257
20240927,125100,2330298060,10610,10630,10650,10610,1061
20240927,125000,2319035910,10630,10620,10630,10620,23
20240927,124900,2318791630,10650,10650,10650,10650,135
20240927,124800,2317353880,10650,10660,10660,10650,117
20240927,124700,2316107030,10670,10670,10670,10670,319
20240927,124600,2312703300,10670,10630,10670,10610,70
20240927,124500,2311959010,10670,10670,10670,10670,10
20240927,124400,2311852310,10670,10610,10670,10610,69
20240927,124300,2311119080,10610,10620,10620,10610,407
20240927,124200,2306800670,10670,10640,10670,10600,301
20240927,124100,2303607070,10640,10640,10640,10640,0
20240927,124000,2303607070,10640,10650,10650,10640,167
20240927,123900,2301829080,10670,10680,10680,10670,14
20240927,123800,2301679570,10680,10680,10680,10680,174
20240927,123700,2299821250,10680,10670,10680,10670,223
20240927,123600,2297440840,10670,10650,10670,10650,184
20240927,123500,2295479060,10640,10610,10640,10610,625
20240927,123400,2288841800,10610,10620,10620,10610,981
20240927,123300,2278433260,10620,10620,10620,10620,542
20240927,123200,2272677220,10630,10640,10640,10630,366
20240927,123100,2268786510,10630,10640,10640,10630,25
20240927,123000,2268520740,10640,10640,10640,10640,29
20240927,122900,2268212180,10640,10640,10640,10640,1
20240927,122800,2268201540,10640,10640,10640,10640,30
20240927,122700,2267882340,10640,10640,10640,10640,65
20240927,122600,2267190740,10630,10640,10640,10630,401
20240927,122500,2262926100,10640,10660,10660,10640,156
20240927,122400,2261265960,10660,10650,10660,10650,391
20240927,122300,2257101380,10640,10640,10640,10640,92
20240927,122200,2256122500,10640,10640,10640,10640,57
20240927,122100,2255516020,10640,10630,10640,10630,2176
20240927,122000,2232366180,10630,10650,10650,10630,431
20240927,121900,2227783240,10650,10670,10670,10650,943
20240927,121800,2217739540,10670,10670,10670,10670,34
20240927,121700,2217376760,10680,10720,10720,10680,513
20240927,121600,2211893920,10720,10720,10720,10720,400
20240927,121500,2207605920,10720,10700,10720,10650,443
20240927,121400,2202864400,10700,10700,10700,10700,217
20240927,121300,2200542500,10710,10700,10710,10700,575
20240927,121200,2194389870,10700,10710,10710,10700,350
20240927,121100,2190643390,10710,10710,10720,10710,209
20240927,121000,2188404320,10710,10730,10730,10710,3011
20240927,120900,2156097290,10720,10710,10730,10710,266
20240927,120800,2153246930,10700,10700,10710,10700,141
20240927,120700,2151737640,10700,10680,10700,10680,502
20240927,120600,2146366260,10670,10700,10700,10660,21
20240927,120500,2146142020,10650,10650,10650,10650,10
20240927,120400,2146035520,10670,10650,10670,10650,1001
20240927,120300,2135354870,10650,10640,10650,10640,1701
20240927,120200,2117241230,10640,10700,10700,10630,1040
20240927,120100,2106143090,10700,10720,10720,10700,279
20240927,120000,2103155340,10720,10770,10770,10720,2028
20240927,115900,2081365680,10770,10780,10780,10770,493
20240927,115800,2076055700,10780,10760,10790,10760,502
20240927,115700,2070646470,10760,10760,10770,10760,675
20240927,115600,2063381100,10770,10790,10790,10770,1834
20240927,115500,2043624210,10790,10790,10800,10770,3811
20240927,115400,2002492550,10770,10750,10780,10750,1664
20240927,115300,1984588670,10750,10730,10750,10720,2277
20240927,115200,1960139430,10730,10700,10730,10690,2183
20240927,115100,1936755170,10700,10690,10700,10690,1357
20240927,115000,1922237010,10690,10680,10690,10680,799
20240927,114900,1913695830,10680,10660,10680,10650,430
20240927,114800,1909105890,10660,10630,10660,10630,409
20240927,114700,1904752100,10630,10630,10630,10630,2
20240927,114600,1904730840,10600,10630,10630,10600,84
20240927,114500,1903838850,10600,10610,10610,10600,406
20240927,114400,1899531460,10610,10620,10620,10570,830
20240927,114300,1890741450,10620,10630,10630,10620,1118
20240927,114200,1878867110,10640,10630,10640,10630,98
20240927,114100,1877825360,10640,10640,10640,10640,497
20240927,114000,1872537280,10640,10660,10660,10640,2043
20240927,113900,1850791040,10660,10670,10670,10660,121
20240927,113800,1849500160,10660,10680,10680,10660,1098
20240927,113700,1837786240,10680,10690,10690,10680,670
20240927,113600,1830625550,10690,10670,10700,10670,1026
20240927,113500,1819661340,10670,10660,10670,10660,437
20240927,113400,1814998610,10670,10690,10690,10670,765
20240927,113300,1806824700,10690,10670,10690,10670,1533
20240927,113200,1790451110,10650,10620,10670,10620,2856
20240927,113100,1760063700,10620,10590,10620,10590,555
20240927,113000,1754177010,10580,10590,10590,10580,9
20240927,112900,1754081710,10600,10600,10600,10600,65
20240927,112800,1753392710,10600,10590,10600,10590,360
20240927,112700,1749579710,10600,10600,10600,10600,3
20240927,112600,1749547910,10600,10610,10610,10550,1453
20240927,112500,1734166920,10610,10610,10610,10610,451
20240927,112400,1729381810,10610,10570,10610,10570,2403
20240927,112300,1703908400,10560,10550,10560,10550,114
20240927,112200,1702704610,10550,10560,10560,10550,84
20240927,112100,1701817950,10530,10530,10530,10530,20
20240927,112000,1701607350,10550,10550,10550,10550,196
20240927,111900,1699539550,10550,10540,10550,10530,118
20240927,111800,1698296780,10520,10530,10530,10520,279
20240927,111700,1695359800,10530,10570,10570,10530,1490
20240927,111600,1679645810,10570,10570,10570,10570,200
20240927,111500,1677531810,10570,10570,10570,10570,224
20240927,111400,1675164130,10570,10580,10580,10570,301
20240927,111300,1671981750,10580,10580,10580,10570,71
20240927,111200,1671230580,10580,10580,10580,10580,33
20240927,111100,1670881440,10580,10570,10590,10570,15
20240927,111000,1670722710,10570,10590,10590,10570,413
20240927,110900,1666352480,10600,10600,10600,10600,20
20240927,110800,1666140480,10600,10600,10600,10600,26
20240927,110700,1665864880,10590,10580,10590,10580,63
20240927,110600,1665197820,10580,10580,10580,10580,191
20240927,110500,1663177040,10580,10590,10590,10580,191
20240927,110400,1661156250,10590,10580,10590,10580,43
20240927,110300,1660700980,10580,10610,10610,10580,388
20240927,110200,1656590850,10600,10600,10600,10600,454
20240927,110100,1651778450,10600,10590,10600,10590,684
20240927,110000,1644531190,10590,10560,10590,10560,681
20240927,105900,1637323280,10590,10550,10590,10540,1605
20240927,105800,1620356340,10550,10540,10550,10540,1254
20240927,105700,1607127110,10540,10540,10550,10540,1025
20240927,105600,1596316540,10540,10540,10540,10540,63
20240927,105500,1595652520,10540,10540,10540,10540,45
20240927,105400,1595178220,10530,10540,10540,10530,642
20240927,105300,1588417450,10530,10540,10540,10530,1083
20240927,105200,1577013330,10530,10530,10530,10530,0
20240927,105100,1577013330,10530,10530,10530,10530,0
20240927,105000,1577013330,10530,10540,10540,10530,132
20240927,104900,1575622770,10540,10540,10540,10540,63
20240927,104800,1574958750,10540,10550,10550,10540,462
20240927,104700,1570088270,10540,10530,10540,10530,1103
20240927,104600,1558472640,10540,10550,10550,10540,154
20240927,104500,1556848350,10540,10540,10540,10540,242
20240927,104400,1554297670,10530,10590,10590,10530,95
20240927,104300,1553291920,10600,10540,10600,10540,3479
20240927,104200,1516459400,10530,10510,10530,10500,616
20240927,104100,1509980460,10500,10490,10500,10490,81
20240927,104000,1509130460,10490,10510,10510,10490,196
20240927,103900,1507072240,10500,10500,10500,10500,903
20240927,103800,1497590740,10510,10480,10510,10480,428
20240927,103700,1493093750,10480,10500,10500,10480,267
20240927,103600,1490292370,10510,10510,10510,10510,365
20240927,103500,1486456220,10500,10500,10510,10500,495
20240927,103400,1481258440,10490,10480,10490,10470,1014
20240927,103300,1470626310,10480,10480,10480,10480,25
20240927,103200,1470364310,10480,10470,10480,10470,84
20240927,103100,1469484690,10480,10480,10480,10480,15
20240927,103000,1469327490,10480,10480,10480,10480,0
20240927,102900,1469327490,10480,10470,10480,10470,2951
20240927,102800,1438424160,10470,10470,10470,10470,1206
20240927,102700,1425797340,10450,10470,10480,10450,1871
20240927,102600,1406214540,10470,10480,10480,10470,1325
20240927,102500,1392334210,10480,10480,10480,10480,12
20240927,102400,1392208450,10490,10480,10490,10480,167
20240927,102300,1390457120,10480,10480,10490,10480,444
20240927,102200,1385800060,10480,10480,10480,10480,128
20240927,102100,1384458620,10470,10470,10470,10470,19
20240927,102000,1384259690,10470,10470,10470,10470,52
20240927,101900,1383715250,10470,10480,10490,10470,201
20240927,101800,1381610260,10470,10480,10480,10470,110
20240927,101700,1380457490,10480,10480,10480,10480,10
20240927,101600,1380352690,10490,10490,10490,10490,394
20240927,101500,1376219630,10490,10480,10490,10480,90
20240927,101400,1375276380,10480,10480,10480,10470,70
20240927,101300,1374543230,10470,10460,10470,10460,40
20240927,101200,1374124440,10490,10470,10500,10470,497
20240927,101100,1368920710,10470,10490,10490,10470,625
20240927,101000,1362373140,10500,10500,10510,10500,202
20240927,100900,1360251810,10510,10510,10510,10500,143
20240927,100800,1358750130,10510,10500,10510,10500,45
20240927,100700,1358277230,10510,10510,10510,10510,28
20240927,100600,1357982950,10510,10500,10510,10500,379
20240927,100500,1354003290,10500,10490,10500,10490,57
20240927,100400,1353405210,10490,10450,10490,10450,2812
20240927,100300,1323943890,10430,10430,10430,10430,616
20240927,100200,1317519010,10430,10450,10450,10430,510
20240927,100100,1312198340,10460,10460,10460,10450,444
20240927,100000,1307554150,10460,10460,10460,10460,365
20240927,095900,1303736250,10480,10420,10480,10420,927
20240927,095800,1294047860,10420,10410,10430,10410,100
20240927,095700,1293005260,10440,10420,10440,10410,337
20240927,095600,1289496480,10410,10410,10410,10410,211
20240927,095500,1287299970,10400,10410,10420,10400,1330
20240927,095400,1273465270,10410,10400,10410,10400,1028
20240927,095300,1262764070,10400,10420,10420,10400,4444
20240927,095200,1216531540,10430,10430,10440,10420,207
20240927,095100,1214372590,10440,10440,10440,10440,21
20240927,095000,1214153350,10440,10440,10440,10440,56
20240927,094900,1213568710,10440,10450,10450,10440,31
20240927,094800,1213244860,10450,10420,10450,10420,102
20240927,094700,1212181360,10420,10430,10460,10350,17835
20240927,094600,1026736160,10430,10430,10430,10430,1
20240927,094500,1026725730,10420,10490,10510,10420,3227
20240927,094400,993008720,10490,10470,10490,10470,242
20240927,094300,990471730,10470,10480,10480,10460,1359
20240927,094200,976233420,10480,10490,10490,10460,147
20240927,094100,974694700,10490,10470,10490,10470,933
20240927,094000,964918850,10450,10450,10450,10450,0
20240927,093900,964918850,10450,10450,10450,10450,329
20240927,093800,961480800,10450,10450,10460,10450,362
20240927,093700,957696060,10450,10430,10450,10430,118
20240927,093600,956463020,10420,10410,10430,10410,1318
20240927,093500,942737490,10410,10450,10490,10410,7054
20240927,093400,869213850,10450,10490,10490,10430,5260
20240927,093300,814331810,10450,10460,10460,10450,1694
20240927,093200,796627890,10460,10470,10480,10460,2413
20240927,093100,771370840,10470,10480,10480,10470,808
20240927,093000,762906810,10500,10500,10500,10480,128
20240927,092900,761564610,10500,10510,10510,10490,348
20240927,092800,757911300,10500,10490,10500,10480,2625
20240927,092700,730381500,10490,10540,10540,10490,4801
20240927,092600,679929470,10540,10540,10540,10540,321
20240927,092500,676546130,10540,10570,10570,10540,2879
20240927,092400,646167780,10590,10590,10610,10560,4714
20240927,092300,596275930,10590,10590,10590,10590,136
20240927,092200,594835690,10580,10570,10580,10570,809
20240927,092100,586276520,10570,10600,10600,10570,1974
20240927,092000,565386620,10620,10600,10630,10590,686
20240927,091900,558108990,10580,10650,10650,10580,1446
20240927,091800,542789130,10650,10650,10650,10600,2936
20240927,091700,511594210,10660,10660,10670,10650,779
20240927,091600,503294830,10660,10640,10670,10620,2704
20240927,091500,474519870,10640,10580,10650,10580,6392
20240927,091400,406751860,10590,10580,10590,10580,1637
20240927,091300,389416980,10590,10580,10590,10570,728
20240927,091200,381714910,10570,10560,10570,10540,3871
20240927,091100,340865880,10560,10570,10570,10540,1507
20240927,091000,324951940,10540,10580,10580,10530,1011
20240927,090900,314260590,10590,10600,10600,10530,1828
20240927,090800,294918570,10600,10490,10600,10490,7043
20240927,090700,220822180,10490,10450,10490,10440,1226
20240927,090600,207990560,10450,10450,10450,10430,1583
20240927,090500,191472340,10440,10460,10500,10430,796
20240927,090400,183148800,10460,10410,10500,10410,1755
20240927,090300,164844390,10420,10500,10500,10420,2307
20240927,090200,140763100,10500,10430,10500,10430,1249
20240927,090100,127679900,10410,10500,10500,10410,4864
20240927,090000,76923210,10500,10520,10570,10490,7314
Reference in New Issue Copy Permalink