ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/034230/min/candle-20240902.csv

618 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191500,2375503880,11320,11320,11320,11320,5193
20240902,191400,2375503880,11320,11320,11320,11320,0
20240902,191300,2375503880,11320,11320,11320,11320,0
20240902,191200,2375503880,11320,11320,11320,11320,0
20240902,191100,2375503880,11320,11320,11320,11320,0
20240902,191000,2375503880,11320,11320,11320,11320,0
20240902,190900,2375503880,11320,11320,11320,11320,0
20240902,190800,2375503880,11320,11320,11320,11320,0
20240902,190700,2375503880,11320,11320,11320,11320,0
20240902,190600,2375503880,11320,11320,11320,11320,0
20240902,190500,2375503880,11320,11320,11320,11320,0
20240902,190400,2375503880,11320,11320,11320,11320,0
20240902,190300,2375503880,11320,11320,11320,11320,0
20240902,190200,2375503880,11320,11320,11320,11320,0
20240902,190100,2375503880,11320,11320,11320,11320,0
20240902,190000,2375503880,11320,11320,11320,11320,0
20240902,185900,2375503880,11320,11320,11320,11320,0
20240902,185800,2375503880,11320,11320,11320,11320,0
20240902,185700,2375503880,11320,11320,11320,11320,0
20240902,185600,2375503880,11320,11320,11320,11320,0
20240902,185500,2375503880,11320,11320,11320,11320,0
20240902,185400,2375503880,11320,11320,11320,11320,0
20240902,185300,2375503880,11320,11320,11320,11320,0
20240902,185200,2375503880,11320,11320,11320,11320,0
20240902,185100,2375503880,11320,11320,11320,11320,0
20240902,185000,2375503880,11320,11320,11320,11320,0
20240902,184900,2375503880,11320,11320,11320,11320,0
20240902,184800,2375503880,11320,11320,11320,11320,0
20240902,184700,2375503880,11320,11320,11320,11320,0
20240902,184600,2375503880,11320,11320,11320,11320,0
20240902,184500,2375503880,11320,11320,11320,11320,5193
20240902,184400,2375503880,11320,11320,11320,11320,0
20240902,184300,2375503880,11320,11320,11320,11320,0
20240902,184200,2375503880,11320,11320,11320,11320,0
20240902,184100,2375503880,11320,11320,11320,11320,0
20240902,184000,2375503880,11320,11320,11320,11320,0
20240902,183900,2375503880,11320,11320,11320,11320,0
20240902,183800,2375503880,11320,11320,11320,11320,0
20240902,183700,2375503880,11320,11320,11320,11320,0
20240902,183600,2375503880,11320,11320,11320,11320,0
20240902,183500,2375503880,11320,11320,11320,11320,0
20240902,183400,2375503880,11320,11320,11320,11320,0
20240902,183300,2375503880,11320,11320,11320,11320,0
20240902,183200,2375503880,11320,11320,11320,11320,0
20240902,183100,2375503880,11320,11320,11320,11320,0
20240902,183000,2375503880,11320,11320,11320,11320,0
20240902,182900,2375503880,11320,11320,11320,11320,0
20240902,182800,2375503880,11320,11320,11320,11320,0
20240902,182700,2375503880,11320,11320,11320,11320,0
20240902,182600,2375503880,11320,11320,11320,11320,0
20240902,182500,2375503880,11320,11320,11320,11320,0
20240902,182400,2375503880,11320,11320,11320,11320,0
20240902,182300,2375503880,11320,11320,11320,11320,0
20240902,182200,2375503880,11320,11320,11320,11320,0
20240902,182100,2375503880,11320,11320,11320,11320,0
20240902,182000,2375503880,11320,11320,11320,11320,0
20240902,181900,2375503880,11320,11320,11320,11320,0
20240902,181800,2375503880,11320,11320,11320,11320,0
20240902,181700,2375503880,11320,11320,11320,11320,0
20240902,181600,2375503880,11320,11320,11320,11320,0
20240902,181500,2375503880,11320,11320,11320,11320,5193
20240902,181400,2375503880,11320,11320,11320,11320,0
20240902,181300,2375503880,11320,11320,11320,11320,0
20240902,181200,2375503880,11320,11320,11320,11320,0
20240902,181100,2375503880,11320,11320,11320,11320,0
20240902,181000,2375503880,11320,11320,11320,11320,0
20240902,180900,2375503880,11320,11320,11320,11320,0
20240902,180800,2375503880,11320,11320,11320,11320,0
20240902,180700,2375503880,11320,11320,11320,11320,0
20240902,180600,2375503880,11320,11320,11320,11320,0
20240902,180500,2375503880,11320,11320,11320,11320,0
20240902,180400,2375503880,11320,11320,11320,11320,0
20240902,180300,2375503880,11320,11320,11320,11320,0
20240902,180200,2375503880,11320,11320,11320,11320,0
20240902,180100,2375503880,11320,11320,11320,11320,0
20240902,180000,2375503880,11320,11320,11320,11320,0
20240902,175900,2375503880,11320,11320,11320,11320,0
20240902,175800,2375503880,11320,11320,11320,11320,0
20240902,175700,2375503880,11320,11320,11320,11320,0
20240902,175600,2375503880,11320,11320,11320,11320,0
20240902,175500,2375503880,11320,11320,11320,11320,0
20240902,175400,2375503880,11320,11320,11320,11320,0
20240902,175300,2375503880,11320,11320,11320,11320,0
20240902,175200,2375503880,11320,11320,11320,11320,0
20240902,175100,2375503880,11320,11320,11320,11320,0
20240902,175000,2375503880,11320,11320,11320,11320,0
20240902,174900,2375503880,11320,11320,11320,11320,0
20240902,174800,2375503880,11320,11320,11320,11320,0
20240902,174700,2375503880,11320,11320,11320,11320,0
20240902,174600,2375503880,11320,11320,11320,11320,0
20240902,174500,2375503880,11320,11320,11320,11320,5193
20240902,174400,2375503880,11320,11320,11320,11320,0
20240902,174300,2375503880,11320,11320,11320,11320,0
20240902,174200,2375503880,11320,11320,11320,11320,0
20240902,174100,2375503880,11320,11320,11320,11320,0
20240902,174000,2375503880,11320,11320,11320,11320,0
20240902,173900,2375503880,11320,11320,11320,11320,0
20240902,173800,2375503880,11320,11320,11320,11320,0
20240902,173700,2375503880,11320,11320,11320,11320,0
20240902,173600,2375503880,11320,11320,11320,11320,0
20240902,173500,2375503880,11320,11320,11320,11320,0
20240902,173400,2375503880,11320,11320,11320,11320,0
20240902,173300,2375503880,11320,11320,11320,11320,0
20240902,173200,2375503880,11320,11320,11320,11320,0
20240902,173100,2375503880,11320,11320,11320,11320,0
20240902,173000,2375503880,11320,11320,11320,11320,0
20240902,172900,2375503880,11320,11320,11320,11320,0
20240902,172800,2375503880,11320,11320,11320,11320,0
20240902,172700,2375503880,11320,11320,11320,11320,0
20240902,172600,2375503880,11320,11320,11320,11320,0
20240902,172500,2375503880,11320,11320,11320,11320,0
20240902,172400,2375503880,11320,11320,11320,11320,0
20240902,172300,2375503880,11320,11320,11320,11320,0
20240902,172200,2375503880,11320,11320,11320,11320,0
20240902,172100,2375503880,11320,11320,11320,11320,0
20240902,172000,2375503880,11320,11320,11320,11320,0
20240902,171900,2375503880,11320,11320,11320,11320,0
20240902,171800,2375503880,11320,11320,11320,11320,0
20240902,171700,2375503880,11320,11320,11320,11320,0
20240902,171600,2375503880,11320,11320,11320,11320,0
20240902,171500,2375503880,11320,11320,11320,11320,5193
20240902,171400,2375503880,11320,11320,11320,11320,0
20240902,171300,2375503880,11320,11320,11320,11320,0
20240902,171200,2375503880,11320,11320,11320,11320,0
20240902,171100,2375503880,11320,11320,11320,11320,0
20240902,171000,2375503880,11320,11320,11320,11320,0
20240902,170900,2375503880,11320,11320,11320,11320,0
20240902,170800,2375503880,11320,11320,11320,11320,0
20240902,170700,2375503880,11320,11320,11320,11320,0
20240902,170600,2375503880,11320,11320,11320,11320,0
20240902,170500,2375503880,11320,11320,11320,11320,0
20240902,170400,2375503880,11320,11320,11320,11320,0
20240902,170300,2375503880,11320,11320,11320,11320,0
20240902,170200,2375503880,11320,11320,11320,11320,0
20240902,170100,2375503880,11320,11320,11320,11320,0
20240902,170000,2375503880,11320,11320,11320,11320,0
20240902,165900,2375503880,11320,11320,11320,11320,0
20240902,165800,2375503880,11320,11320,11320,11320,0
20240902,165700,2375503880,11320,11320,11320,11320,0
20240902,165600,2375503880,11320,11320,11320,11320,0
20240902,165500,2375503880,11320,11320,11320,11320,0
20240902,165400,2375503880,11320,11320,11320,11320,0
20240902,165300,2375503880,11320,11320,11320,11320,0
20240902,165200,2375503880,11320,11320,11320,11320,0
20240902,165100,2375503880,11320,11320,11320,11320,0
20240902,165000,2375503880,11320,11320,11320,11320,0
20240902,164900,2375503880,11320,11320,11320,11320,0
20240902,164800,2375503880,11320,11320,11320,11320,0
20240902,164700,2375503880,11320,11320,11320,11320,0
20240902,164600,2375503880,11320,11320,11320,11320,0
20240902,164500,2375503880,11320,11320,11320,11320,5193
20240902,164400,2375503880,11320,11320,11320,11320,0
20240902,164300,2375503880,11320,11320,11320,11320,0
20240902,164200,2375503880,11320,11320,11320,11320,0
20240902,164100,2375503880,11320,11320,11320,11320,0
20240902,164000,2375503880,11320,11320,11320,11320,0
20240902,163900,2375503880,11320,11320,11320,11320,0
20240902,163800,2375503880,11320,11320,11320,11320,0
20240902,163700,2375503880,11320,11320,11320,11320,0
20240902,163600,2375503880,11320,11320,11320,11320,0
20240902,163500,2375503880,11320,11320,11320,11320,0
20240902,163400,2375503880,11320,11320,11320,11320,0
20240902,163300,2375503880,11320,11320,11320,11320,0
20240902,163200,2375503880,11320,11320,11320,11320,0
20240902,163100,2375503880,11320,11320,11320,11320,0
20240902,163000,2375503880,11320,11320,11320,11320,0
20240902,162900,2375503880,11320,11320,11320,11320,0
20240902,162800,2375503880,11320,11320,11320,11320,0
20240902,162700,2375503880,11320,11320,11320,11320,0
20240902,162600,2375503880,11320,11320,11320,11320,0
20240902,162500,2375503880,11320,11320,11320,11320,0
20240902,162400,2375503880,11320,11320,11320,11320,0
20240902,162300,2375503880,11320,11320,11320,11320,0
20240902,162200,2375503880,11320,11320,11320,11320,0
20240902,162100,2375503880,11320,11320,11320,11320,0
20240902,162000,2375503880,11320,11320,11320,11320,0
20240902,161900,2375503880,11320,11320,11320,11320,0
20240902,161800,2375503880,11320,11320,11320,11320,0
20240902,161700,2375503880,11320,11320,11320,11320,0
20240902,161600,2375503880,11320,11320,11320,11320,0
20240902,161500,2375503880,11320,11320,11320,11320,5193
20240902,161400,2375503880,11320,11320,11320,11320,0
20240902,161300,2375503880,11320,11320,11320,11320,0
20240902,161200,2375503880,11320,11320,11320,11320,0
20240902,161100,2375503880,11320,11320,11320,11320,0
20240902,161000,2375503880,11320,11320,11320,11320,0
20240902,160900,2375503880,11320,11320,11320,11320,0
20240902,160800,2375503880,11320,11320,11320,11320,0
20240902,160700,2375503880,11320,11320,11320,11320,0
20240902,160600,2375503880,11320,11320,11320,11320,0
20240902,160500,2375503880,11320,11320,11320,11320,0
20240902,160400,2375503880,11320,11320,11320,11320,0
20240902,160300,2375503880,11320,11320,11320,11320,0
20240902,160200,2375503880,11320,11320,11320,11320,0
20240902,160100,2375503880,11320,11320,11320,11320,0
20240902,160000,2375503880,11320,11320,11320,11320,0
20240902,155900,2375503880,11320,11320,11320,11320,0
20240902,155800,2375503880,11320,11320,11320,11320,0
20240902,155700,2375503880,11320,11320,11320,11320,0
20240902,155600,2375503880,11320,11320,11320,11320,0
20240902,155500,2375503880,11320,11320,11320,11320,0
20240902,155400,2375503880,11320,11320,11320,11320,0
20240902,155300,2375503880,11320,11320,11320,11320,0
20240902,155200,2375503880,11320,11320,11320,11320,0
20240902,155100,2375503880,11320,11320,11320,11320,0
20240902,155000,2375503880,11320,11320,11320,11320,0
20240902,154900,2375503880,11320,11320,11320,11320,0
20240902,154800,2375503880,11320,11320,11320,11320,0
20240902,154700,2375503880,11320,11320,11320,11320,0
20240902,154600,2375503880,11320,11320,11320,11320,0
20240902,154500,2375503880,11320,11320,11320,11320,5193
20240902,154400,2375503880,11320,11320,11320,11320,0
20240902,154300,2375503880,11320,11320,11320,11320,0
20240902,154200,2375503880,11320,11320,11320,11320,0
20240902,154100,2375503880,11320,11320,11320,11320,0
20240902,154000,2375503880,11320,11320,11320,11320,0
20240902,153900,2375503880,11320,11320,11320,11320,0
20240902,153800,2375503880,11320,11320,11320,11320,0
20240902,153700,2375503880,11320,11320,11320,11320,0
20240902,153600,2375503880,11320,11320,11320,11320,0
20240902,153500,2375503880,11320,11320,11320,11320,0
20240902,153400,2375503880,11320,11320,11320,11320,0
20240902,153300,2375503880,11320,11320,11320,11320,0
20240902,153200,2375503880,11320,11320,11320,11320,0
20240902,153100,2375503880,11320,11320,11320,11320,0
20240902,153000,2375503880,11320,11320,11320,11320,5193
20240902,152900,2316719120,11280,11280,11280,11280,0
20240902,152800,2316719120,11280,11280,11280,11280,0
20240902,152700,2316719120,11280,11280,11280,11280,0
20240902,152600,2316719120,11280,11280,11280,11280,0
20240902,152500,2316719120,11280,11280,11280,11280,0
20240902,152400,2316719120,11280,11280,11280,11280,0
20240902,152300,2316719120,11280,11280,11280,11280,0
20240902,152200,2316719120,11280,11280,11280,11280,0
20240902,152100,2316719120,11280,11280,11280,11280,0
20240902,152000,2316719120,11280,11280,11280,11280,0
20240902,151900,2316719120,11280,11280,11280,11280,1293
20240902,151800,2302134080,11280,11290,11290,11280,692
20240902,151700,2294323920,11290,11290,11290,11290,72
20240902,151600,2293511040,11290,11280,11290,11280,288
20240902,151500,2290260690,11290,11290,11290,11290,182
20240902,151400,2288205910,11280,11290,11290,11280,417
20240902,151300,2283498310,11280,11290,11290,11280,667
20240902,151200,2275968440,11290,11290,11290,11290,483
20240902,151100,2270515370,11290,11300,11300,11290,1996
20240902,151000,2247969170,11300,11300,11300,11300,1
20240902,150900,2247957870,11320,11320,11320,11320,18
20240902,150800,2247754110,11320,11320,11320,11320,0
20240902,150700,2247754110,11320,11320,11320,11320,18
20240902,150600,2247550350,11310,11310,11310,11310,25
20240902,150500,2247267600,11320,11310,11320,11300,978
20240902,150400,2236206490,11310,11310,11310,11300,170
20240902,150300,2234284790,11310,11300,11310,11300,211
20240902,150200,2231898490,11300,11300,11310,11300,83
20240902,150100,2230960400,11300,11300,11310,11300,197
20240902,150000,2228733240,11300,11310,11310,11300,30
20240902,145900,2228393950,11310,11310,11310,11310,19
20240902,145800,2228179060,11300,11310,11310,11300,115
20240902,145700,2226879380,11310,11310,11310,11310,0
20240902,145600,2226879380,11310,11310,11310,11310,18
20240902,145500,2226675800,11310,11310,11310,11300,145
20240902,145400,2225036240,11300,11310,11310,11300,28
20240902,145300,2224719660,11310,11310,11310,11310,18
20240902,145200,2224516080,11310,11310,11310,11310,19
20240902,145100,2224301190,11300,11310,11310,11300,73
20240902,145000,2223475850,11310,11310,11310,11290,28
20240902,144900,2223159190,11290,11290,11310,11280,113
20240902,144800,2221883790,11290,11310,11310,11290,3157
20240902,144700,2186213170,11310,11310,11310,11310,18
20240902,144600,2186009590,11310,11310,11310,11310,3
20240902,144500,2185975660,11330,11310,11330,11310,20
20240902,144400,2185749100,11310,11290,11310,11290,893
20240902,144300,2175665830,11280,11330,11330,11280,3997
20240902,144200,2130414140,11330,11320,11330,11320,1606
20240902,144100,2112233880,11320,11320,11320,11320,19
20240902,144000,2112018800,11310,11300,11310,11300,480
20240902,143900,2106591930,11280,11290,11300,11280,384
20240902,143800,2102256420,11280,11280,11290,11280,100
20240902,143700,2101128240,11280,11290,11290,11280,270
20240902,143600,2098082450,11290,11290,11290,11290,18
20240902,143500,2097879230,11290,11290,11290,11290,224
20240902,143400,2095350270,11270,11280,11290,11270,904
20240902,143300,2085154390,11290,11290,11290,11280,35
20240902,143200,2084759300,11290,11280,11290,11280,23
20240902,143100,2084499680,11280,11290,11290,11280,806
20240902,143000,2075401720,11280,11290,11290,11280,26
20240902,142900,2075108250,11290,11290,11290,11290,0
20240902,142800,2075108250,11290,11290,11290,11290,45
20240902,142700,2074600200,11290,11290,11290,11290,28
20240902,142600,2074284080,11290,11290,11290,11290,470
20240902,142500,2068977780,11290,11290,11290,11290,20
20240902,142400,2068751980,11280,11280,11290,11280,92
20240902,142300,2067713920,11290,11290,11290,11290,3
20240902,142200,2067680050,11290,11280,11290,11280,90
20240902,142100,2066664660,11290,11280,11290,11280,118
20240902,142000,2065333440,11290,11290,11290,11280,1893
20240902,141900,2043971510,11290,11300,11300,11290,79
20240902,141800,2043078910,11300,11300,11300,11300,23
20240902,141700,2042819010,11300,11300,11300,11300,0
20240902,141600,2042819010,11300,11300,11300,11300,18
20240902,141500,2042615610,11290,11300,11300,11290,505
20240902,141400,2036909970,11300,11290,11300,11290,25
20240902,141300,2036627540,11280,11300,11300,11280,119
20240902,141200,2035284640,11300,11300,11300,11300,0
20240902,141100,2035284640,11300,11290,11300,11290,25
20240902,141000,2035002200,11290,11290,11290,11290,41
20240902,140900,2034539310,11290,11280,11290,11280,461
20240902,140800,2029334630,11290,11290,11290,11290,68
20240902,140700,2028566910,11290,11290,11290,11290,0
20240902,140600,2028566910,11290,11290,11290,11290,161
20240902,140500,2026749220,11290,11290,11290,11290,500
20240902,140400,2021104220,11290,11300,11300,11290,112
20240902,140300,2019839000,11300,11300,11300,11300,116
20240902,140200,2018528200,11310,11310,11310,11310,0
20240902,140100,2018528200,11310,11290,11310,11290,1085
20240902,140000,2006263180,11300,11300,11300,11300,63
20240902,135900,2005551280,11310,11310,11310,11310,36
20240902,135800,2005144120,11310,11310,11310,11310,37
20240902,135700,2004725650,11320,11320,11320,11320,0
20240902,135600,2004725650,11320,11310,11320,11310,35
20240902,135500,2004329790,11320,11320,11320,11320,512
20240902,135400,1998533950,11300,11320,11320,11300,4728
20240902,135300,1945095720,11320,11330,11330,11320,80
20240902,135200,1944189820,11320,11330,11330,11320,370
20240902,135100,1939997810,11340,11330,11340,11330,344
20240902,135000,1936099850,11340,11350,11350,11340,70
20240902,134900,1935305780,11340,11340,11340,11340,4
20240902,134800,1935260420,11340,11330,11340,11330,7
20240902,134700,1935181100,11330,11340,11340,11330,600
20240902,134600,1928378190,11340,11350,11360,11340,628
20240902,134500,1921255440,11350,11350,11360,11350,335
20240902,134400,1917452760,11360,11360,11360,11350,181
20240902,134300,1915397700,11350,11350,11360,11350,57
20240902,134200,1914750460,11350,11360,11360,11350,583
20240902,134100,1908133020,11360,11360,11360,11360,200
20240902,134000,1905861020,11360,11350,11360,11350,145
20240902,133900,1904214020,11350,11330,11350,11330,8419
20240902,133800,1808771990,11330,11330,11330,11330,40
20240902,133700,1808318790,11330,11330,11330,11330,41
20240902,133600,1807854260,11330,11330,11330,11330,8
20240902,133500,1807763620,11330,11330,11330,11320,76
20240902,133400,1806902740,11330,11330,11330,11330,27
20240902,133300,1806596830,11320,11320,11320,11320,8
20240902,133200,1806506270,11320,11320,11330,11320,546
20240902,133100,1800325190,11320,11320,11320,11320,25
20240902,133000,1800042190,11330,11320,11330,11320,464
20240902,132900,1794788170,11330,11320,11330,11320,2942
20240902,132800,1761483830,11310,11310,11310,11310,439
20240902,132700,1756518740,11300,11300,11310,11300,313
20240902,132600,1752981540,11300,11310,11310,11300,129
20240902,132500,1751523440,11310,11300,11310,11300,89
20240902,132400,1750516860,11310,11310,11310,11310,31
20240902,132300,1750166250,11310,11310,11310,11310,0
20240902,132200,1750166250,11310,11300,11310,11300,46
20240902,132100,1749646000,11310,11310,11310,11310,1127
20240902,132000,1736899630,11310,11310,11310,11310,0
20240902,131900,1736899630,11310,11310,11310,11310,40
20240902,131800,1736447230,11310,11310,11310,11310,81
20240902,131700,1735531120,11300,11300,11300,11300,4
20240902,131600,1735485920,11310,11290,11320,11290,4508
20240902,131500,1684510130,11290,11300,11310,11290,627
20240902,131400,1677421740,11310,11310,11310,11310,94
20240902,131300,1676358600,11310,11300,11310,11300,113
20240902,131200,1675080970,11300,11300,11310,11300,99
20240902,131100,1673962260,11300,11310,11310,11300,191
20240902,131000,1671803470,11310,11310,11310,11310,169
20240902,130900,1669892080,11310,11320,11320,11310,162
20240902,130800,1668059810,11310,11320,11320,11310,159
20240902,130700,1666260330,11310,11310,11310,11310,67
20240902,130600,1665502560,11320,11310,11330,11310,4598
20240902,130500,1613474110,11300,11300,11310,11300,332
20240902,130400,1609722180,11310,11300,11310,11300,365
20240902,130300,1605597220,11300,11290,11310,11290,324
20240902,130200,1601937610,11290,11300,11300,11290,89
20240902,130100,1600932480,11290,11290,11290,11290,85
20240902,130000,1599972830,11290,11290,11300,11290,274
20240902,125900,1596878940,11300,11310,11310,11300,118
20240902,125800,1595545450,11310,11310,11320,11310,321
20240902,125700,1591914930,11310,11310,11320,11310,166
20240902,125600,1590037120,11310,11320,11320,11310,73
20240902,125500,1589211080,11310,11320,11320,11310,154
20240902,125400,1587467830,11320,11310,11320,11310,224
20240902,125300,1584934080,11310,11310,11310,11310,89
20240902,125200,1583927490,11310,11320,11320,11310,102
20240902,125100,1582773790,11320,11310,11320,11310,240
20240902,125000,1580058990,11320,11310,11320,11310,146
20240902,124900,1578407270,11320,11320,11320,11320,190
20240902,124800,1576256470,11310,11310,11310,11310,59
20240902,124700,1575589180,11320,11310,11320,11310,7
20240902,124600,1575509960,11310,11290,11310,11290,830
20240902,124500,1566131250,11290,11290,11290,11290,73
20240902,124400,1565307080,11280,11280,11280,11280,27
20240902,124300,1565002520,11280,11270,11280,11270,28
20240902,124200,1564686940,11290,11280,11290,11270,888
20240902,124100,1554673360,11300,11290,11300,11270,1237
20240902,124000,1540719260,11290,11300,11310,11290,419
20240902,123900,1535987730,11310,11310,11310,11300,489
20240902,123800,1530461970,11310,11310,11310,11310,642
20240902,123700,1523200950,11310,11310,11320,11310,196
20240902,123600,1520984180,11310,11310,11310,11310,0
20240902,123500,1520984180,11310,11310,11310,11310,74
20240902,123400,1520147240,11330,11320,11330,11320,241
20240902,123300,1517417710,11330,11310,11330,11310,1568
20240902,123200,1499665530,11310,11310,11320,11310,318
20240902,123100,1496068450,11310,11310,11310,11310,502
20240902,123000,1490390830,11310,11310,11310,11310,7
20240902,122900,1490311660,11310,11300,11310,11300,600
20240902,122800,1483529660,11300,11300,11300,11300,3
20240902,122700,1483495760,11300,11310,11310,11300,211
20240902,122600,1481111200,11310,11310,11310,11310,8
20240902,122500,1481020720,11310,11320,11320,11310,30
20240902,122400,1480681410,11320,11310,11320,11310,52
20240902,122300,1480093260,11310,11310,11310,11310,1
20240902,122200,1480081950,11300,11310,11310,11300,53
20240902,122100,1479483040,11310,11320,11320,11310,35
20240902,122000,1479087090,11320,11320,11320,11320,22
20240902,121900,1478838050,11320,11330,11330,11320,20
20240902,121800,1478611640,11340,11340,11340,11340,0
20240902,121700,1478611640,11340,11330,11340,11300,1001
20240902,121600,1467285430,11330,11330,11330,11330,0
20240902,121500,1467285430,11330,11330,11330,11330,21
20240902,121400,1467047500,11330,11330,11330,11330,101
20240902,121300,1465903170,11320,11330,11330,11320,27
20240902,121200,1465597520,11340,11340,11340,11340,209
20240902,121100,1463227460,11340,11350,11350,11340,23
20240902,121000,1462966440,11350,11360,11360,11350,904
20240902,120900,1452698310,11370,11330,11370,11330,935
20240902,120800,1442082950,11340,11320,11360,11320,5585
20240902,120700,1378666850,11320,11350,11350,11310,404
20240902,120600,1374083380,11350,11370,11370,11350,1186
20240902,120500,1360613070,11360,11370,11380,11360,1226
20240902,120400,1346681780,11350,11370,11370,11350,257
20240902,120300,1343759890,11350,11340,11380,11340,8055
20240902,120200,1252196210,11360,11330,11360,11310,3653
20240902,120100,1210777690,11330,11300,11340,11300,3221
20240902,120000,1174310780,11300,11310,11310,11300,135
20240902,115900,1172784270,11300,11290,11310,11290,552
20240902,115800,1166549430,11290,11270,11300,11270,3343
20240902,115700,1128810560,11270,11240,11270,11240,4678
20240902,115600,1076133660,11250,11250,11250,11250,1625
20240902,115500,1057852410,11250,11210,11250,11210,3068
20240902,115400,1023370050,11220,11230,11230,11220,3289
20240902,115300,986459390,11230,11210,11240,11210,2100
20240902,115200,962885160,11210,11210,11210,11200,213
20240902,115100,960497530,11200,11200,11210,11190,962
20240902,115000,949715970,11200,11190,11200,11190,222
20240902,114900,947231270,11190,11190,11190,11190,10
20240902,114800,947119370,11190,11200,11200,11190,10
20240902,114700,947007460,11210,11210,11210,11210,785
20240902,114600,938207610,11210,11210,11210,11210,22
20240902,114500,937960990,11220,11170,11220,11170,7262
20240902,114400,856685210,11170,11170,11170,11170,25
20240902,114300,856405960,11170,11160,11170,11160,666
20240902,114200,848967310,11150,11150,11150,11150,103
20240902,114100,847818860,11160,11160,11160,11160,230
20240902,114000,845252060,11160,11150,11160,11150,349
20240902,113900,841360340,11150,11140,11150,11140,131
20240902,113800,839900900,11140,11140,11140,11140,61
20240902,113700,839221360,11140,11140,11140,11140,228
20240902,113600,836681440,11140,11140,11140,11140,2
20240902,113500,836659160,11140,11140,11140,11140,15
20240902,113400,836492060,11130,11130,11130,11130,62
20240902,113300,835802000,11130,11130,11130,11130,40
20240902,113200,835356800,11130,11130,11130,11130,50
20240902,113100,834800300,11120,11120,11120,11120,0
20240902,113000,834800300,11120,11130,11130,11120,193
20240902,112900,832652800,11120,11120,11120,11120,40
20240902,112800,832208000,11110,11130,11140,11110,1565
20240902,112700,814790310,11120,11120,11130,11120,551
20240902,112600,808663180,11110,11110,11110,11110,0
20240902,112500,808663180,11110,11110,11110,11110,0
20240902,112400,808663180,11110,11120,11120,11110,205
20240902,112300,806385580,11120,11120,11120,11120,47
20240902,112200,805862940,11120,11120,11120,11120,56
20240902,112100,805240220,11120,11120,11120,11120,0
20240902,112000,805240220,11120,11120,11120,11120,17
20240902,111900,805051180,11120,11120,11120,11120,1
20240902,111800,805040060,11120,11120,11120,11120,0
20240902,111700,805040060,11120,11120,11120,11120,0
20240902,111600,805040060,11120,11120,11120,11120,6
20240902,111500,804973340,11110,11110,11110,11110,0
20240902,111400,804973340,11110,11110,11110,11110,1
20240902,111300,804962230,11110,11110,11110,11110,500
20240902,111200,799407230,11110,11110,11110,11110,40
20240902,111100,798962830,11120,11120,11120,11120,90
20240902,111000,797962030,11120,11120,11120,11110,97
20240902,110900,796883400,11120,11120,11120,11120,4
20240902,110800,796838920,11130,11130,11130,11130,50
20240902,110700,796282420,11130,11130,11130,11130,0
20240902,110600,796282420,11130,11130,11130,11130,28
20240902,110500,795970780,11140,11130,11140,11130,104
20240902,110400,794813230,11120,11110,11120,11110,2837
20240902,110300,763293760,11110,11110,11110,11110,203
20240902,110200,761038430,11100,11110,11110,11100,879
20240902,110100,751280520,11110,11110,11110,11110,82
20240902,110000,750369500,11110,11100,11110,11100,235
20240902,105900,747760950,11090,11100,11100,11090,620
20240902,105800,740879350,11100,11110,11110,11100,536
20240902,105700,734928980,11110,11110,11120,11110,146
20240902,105600,733306870,11100,11100,11110,11100,250
20240902,105500,730531770,11110,11090,11110,11090,898
20240902,105400,720567750,11080,11070,11080,11070,286
20240902,105300,717400850,11080,11080,11080,11080,158
20240902,105200,715650210,11070,11080,11080,11070,102
20240902,105100,714521050,11080,11080,11080,11080,0
20240902,105000,714521050,11080,11090,11090,11080,5
20240902,104900,714465630,11090,11080,11090,11080,591
20240902,104800,707914420,11080,11090,11090,11080,167
20240902,104700,706062460,11070,11070,11070,11070,198
20240902,104600,703870600,11080,11100,11100,11080,573
20240902,104500,697513280,11080,11100,11100,11080,188
20240902,104400,695430220,11080,11100,11100,11080,194
20240902,104300,693280500,11100,11100,11100,11100,0
20240902,104200,693280500,11100,11090,11100,11090,900
20240902,104100,683290640,11070,11080,11080,11070,480
20240902,104000,677976240,11080,11080,11090,11080,164
20240902,103900,676159020,11080,11090,11090,11080,341
20240902,103800,672380400,11080,11080,11080,11080,0
20240902,103700,672380400,11080,11090,11090,11080,310
20240902,103600,668942590,11090,11080,11100,11080,1010
20240902,103500,657738330,11080,11070,11080,11070,328
20240902,103400,654107300,11070,11080,11080,11070,1359
20240902,103300,639062580,11080,11080,11080,11080,899
20240902,103200,629101660,11080,11100,11100,11080,853
20240902,103100,619646420,11100,11090,11100,11080,301
20240902,103000,616308140,11100,11090,11100,11090,159
20240902,102900,614544570,11090,11090,11100,11090,887
20240902,102800,604707730,11100,11090,11100,11090,3
20240902,102700,604674440,11090,11090,11090,11090,307
20240902,102600,601269810,11090,11090,11090,11090,4
20240902,102500,601225450,11090,11100,11100,11090,179
20240902,102400,599240320,11090,11090,11090,11090,280
20240902,102300,596135120,11080,11080,11080,11080,0
20240902,102200,596135120,11080,11080,11080,11080,1912
20240902,102100,574950160,11070,11080,11080,11070,203
20240902,102000,572702740,11070,11090,11090,11070,1412
20240902,101900,557059050,11090,11090,11090,11090,221
20240902,101800,554608160,11090,11090,11090,11090,496
20240902,101700,549107520,11090,11090,11090,11090,579
20240902,101600,542686410,11090,11100,11100,11090,7649
20240902,101500,457830670,11110,11120,11120,11100,4339
20240902,101400,409598540,11120,11120,11120,11120,0
20240902,101300,409598540,11120,11140,11140,11120,24
20240902,101200,409331340,11140,11140,11140,11140,0
20240902,101100,409331340,11140,11140,11140,11140,0
20240902,101000,409331340,11140,11120,11140,11120,540
20240902,100900,403326500,11120,11130,11130,11110,2076
20240902,100800,380243390,11140,11140,11140,11140,1
20240902,100700,380232250,11140,11140,11140,11140,0
20240902,100600,380232250,11140,11140,11140,11140,61
20240902,100500,379552710,11140,11140,11140,11140,202
20240902,100400,377302430,11130,11130,11130,11130,0
20240902,100300,377302430,11130,11130,11130,11130,0
20240902,100200,377302430,11130,11130,11130,11130,11
20240902,100100,377180000,11140,11140,11140,11140,0
20240902,100000,377180000,11140,11140,11140,11140,1
20240902,095900,377168860,11140,11120,11140,11120,520
20240902,095800,371376460,11120,11120,11120,11120,2
20240902,095700,371354220,11120,11130,11130,11120,323
20240902,095600,367759300,11130,11130,11130,11130,2
20240902,095500,367737040,11140,11130,11140,11130,128
20240902,095400,366312300,11120,11120,11120,11120,638
20240902,095300,359217740,11120,11140,11140,11120,6
20240902,095200,359150990,11140,11140,11140,11140,0
20240902,095100,359150990,11140,11110,11140,11110,89
20240902,095000,358162170,11090,11100,11100,11090,969
20240902,094900,347411310,11110,11130,11130,11110,672
20240902,094800,339945190,11120,11130,11130,11120,464
20240902,094700,334784770,11140,11140,11140,11140,0
20240902,094600,334784770,11140,11130,11140,11130,12
20240902,094500,334651120,11120,11130,11130,11120,48
20240902,094400,334117330,11130,11140,11140,11130,1027
20240902,094300,322686490,11140,11140,11140,11140,14
20240902,094200,322530530,11140,11140,11140,11140,57
20240902,094100,321895550,11140,11140,11140,11140,6
20240902,094000,321828710,11140,11140,11140,11140,0
20240902,093900,321828710,11140,11140,11140,11140,12
20240902,093800,321695030,11140,11140,11140,11140,145
20240902,093700,320079730,11140,11140,11140,11140,93
20240902,093600,319043710,11140,11140,11140,11140,451
20240902,093500,314019570,11140,11140,11140,11140,5
20240902,093400,313963870,11140,11140,11140,11140,57
20240902,093300,313328890,11140,11150,11150,11130,202
20240902,093200,311078640,11150,11150,11150,11150,1
20240902,093100,311067490,11150,11160,11160,11150,742
20240902,093000,302794180,11150,11150,11150,11140,332
20240902,092900,299092770,11140,11150,11150,11140,299
20240902,092800,295760910,11150,11150,11150,11150,10
20240902,092700,295649410,11140,11170,11180,11140,1671
20240902,092600,276985380,11170,11180,11180,11170,12
20240902,092500,276851300,11180,11180,11180,11180,514
20240902,092400,271104780,11180,11170,11180,11170,52
20240902,092300,270523930,11160,11170,11170,11160,130
20240902,092200,269072130,11170,11170,11170,11160,18
20240902,092100,268871080,11170,11150,11170,11150,33
20240902,092000,268503070,11140,11150,11150,11140,2274
20240902,091900,243167980,11150,11170,11190,11150,799
20240902,091800,234247830,11190,11200,11200,11190,78
20240902,091700,233374920,11190,11200,11200,11190,70
20240902,091600,232591580,11200,11190,11200,11190,420
20240902,091500,227889080,11190,11160,11200,11160,899
20240902,091400,217835250,11160,11150,11160,11140,1021
20240902,091300,206452540,11140,11140,11140,11140,225
20240902,091200,203946040,11140,11120,11140,11120,2541
20240902,091100,175671980,11110,11110,11110,11110,2444
20240902,091000,148519140,11110,11120,11120,11110,902
20240902,090900,138490080,11120,11150,11150,11120,1560
20240902,090800,121124190,11160,11150,11160,11150,212
20240902,090700,118760280,11150,11170,11180,11150,1052
20240902,090600,107016060,11190,11190,11190,11190,156
20240902,090500,105270420,11200,11160,11200,11160,522
20240902,090400,99439440,11170,11210,11210,11170,508
20240902,090300,93750350,11210,11200,11210,11180,2868
20240902,090200,61646770,11200,11190,11200,11190,393
20240902,090100,57247560,11190,11170,11190,11170,86
20240902,090000,56285620,11180,11230,11230,11180,5016
Reference in New Issue Copy Permalink