ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/358570/min/candle-20240902.csv

736 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
20240902,211300,22502952970,13660,13660,13660,13660,14416
20240902,211200,22502952970,13660,13660,13660,13660,0
20240902,211100,22502952970,13660,13660,13660,13660,0
20240902,211000,22502952970,13660,13660,13660,13660,0
20240902,210900,22502952970,13660,13660,13660,13660,0
20240902,210800,22502952970,13660,13660,13660,13660,0
20240902,210700,22502952970,13660,13660,13660,13660,0
20240902,210600,22502952970,13660,13660,13660,13660,0
20240902,210500,22502952970,13660,13660,13660,13660,0
20240902,210400,22502952970,13660,13660,13660,13660,0
20240902,210300,22502952970,13660,13660,13660,13660,0
20240902,210200,22502952970,13660,13660,13660,13660,0
20240902,210100,22502952970,13660,13660,13660,13660,0
20240902,210000,22502952970,13660,13660,13660,13660,0
20240902,205900,22502952970,13660,13660,13660,13660,0
20240902,205800,22502952970,13660,13660,13660,13660,0
20240902,205700,22502952970,13660,13660,13660,13660,0
20240902,205600,22502952970,13660,13660,13660,13660,0
20240902,205500,22502952970,13660,13660,13660,13660,0
20240902,205400,22502952970,13660,13660,13660,13660,0
20240902,205300,22502952970,13660,13660,13660,13660,0
20240902,205200,22502952970,13660,13660,13660,13660,0
20240902,205100,22502952970,13660,13660,13660,13660,0
20240902,205000,22502952970,13660,13660,13660,13660,0
20240902,204900,22502952970,13660,13660,13660,13660,0
20240902,204800,22502952970,13660,13660,13660,13660,0
20240902,204700,22502952970,13660,13660,13660,13660,0
20240902,204600,22502952970,13660,13660,13660,13660,0
20240902,204500,22502952970,13660,13660,13660,13660,0
20240902,204400,22502952970,13660,13660,13660,13660,0
20240902,204300,22502952970,13660,13660,13660,13660,14416
20240902,204200,22502952970,13660,13660,13660,13660,0
20240902,204100,22502952970,13660,13660,13660,13660,0
20240902,204000,22502952970,13660,13660,13660,13660,0
20240902,203900,22502952970,13660,13660,13660,13660,0
20240902,203800,22502952970,13660,13660,13660,13660,0
20240902,203700,22502952970,13660,13660,13660,13660,0
20240902,203600,22502952970,13660,13660,13660,13660,0
20240902,203500,22502952970,13660,13660,13660,13660,0
20240902,203400,22502952970,13660,13660,13660,13660,0
20240902,203300,22502952970,13660,13660,13660,13660,0
20240902,203200,22502952970,13660,13660,13660,13660,0
20240902,203100,22502952970,13660,13660,13660,13660,0
20240902,203000,22502952970,13660,13660,13660,13660,0
20240902,202900,22502952970,13660,13660,13660,13660,0
20240902,202800,22502952970,13660,13660,13660,13660,0
20240902,202700,22502952970,13660,13660,13660,13660,0
20240902,202600,22502952970,13660,13660,13660,13660,0
20240902,202500,22502952970,13660,13660,13660,13660,0
20240902,202400,22502952970,13660,13660,13660,13660,0
20240902,202300,22502952970,13660,13660,13660,13660,0
20240902,202200,22502952970,13660,13660,13660,13660,0
20240902,202100,22502952970,13660,13660,13660,13660,0
20240902,202000,22502952970,13660,13660,13660,13660,0
20240902,201900,22502952970,13660,13660,13660,13660,0
20240902,201800,22502952970,13660,13660,13660,13660,0
20240902,201700,22502952970,13660,13660,13660,13660,0
20240902,201600,22502952970,13660,13660,13660,13660,0
20240902,201500,22502952970,13660,13660,13660,13660,0
20240902,201400,22502952970,13660,13660,13660,13660,0
20240902,201300,22502952970,13660,13660,13660,13660,14416
20240902,201200,22502952970,13660,13660,13660,13660,0
20240902,201100,22502952970,13660,13660,13660,13660,0
20240902,201000,22502952970,13660,13660,13660,13660,0
20240902,200900,22502952970,13660,13660,13660,13660,0
20240902,200800,22502952970,13660,13660,13660,13660,0
20240902,200700,22502952970,13660,13660,13660,13660,0
20240902,200600,22502952970,13660,13660,13660,13660,0
20240902,200500,22502952970,13660,13660,13660,13660,0
20240902,200400,22502952970,13660,13660,13660,13660,0
20240902,200300,22502952970,13660,13660,13660,13660,0
20240902,200200,22502952970,13660,13660,13660,13660,0
20240902,200100,22502952970,13660,13660,13660,13660,0
20240902,200000,22502952970,13660,13660,13660,13660,0
20240902,195900,22502952970,13660,13660,13660,13660,0
20240902,195800,22502952970,13660,13660,13660,13660,0
20240902,195700,22502952970,13660,13660,13660,13660,0
20240902,195600,22502952970,13660,13660,13660,13660,0
20240902,195500,22502952970,13660,13660,13660,13660,0
20240902,195400,22502952970,13660,13660,13660,13660,0
20240902,195300,22502952970,13660,13660,13660,13660,0
20240902,195200,22502952970,13660,13660,13660,13660,0
20240902,195100,22502952970,13660,13660,13660,13660,0
20240902,195000,22502952970,13660,13660,13660,13660,0
20240902,194900,22502952970,13660,13660,13660,13660,0
20240902,194800,22502952970,13660,13660,13660,13660,0
20240902,194700,22502952970,13660,13660,13660,13660,0
20240902,194600,22502952970,13660,13660,13660,13660,0
20240902,194500,22502952970,13660,13660,13660,13660,0
20240902,194400,22502952970,13660,13660,13660,13660,0
20240902,194300,22502952970,13660,13660,13660,13660,14416
20240902,194200,22502952970,13660,13660,13660,13660,0
20240902,194100,22502952970,13660,13660,13660,13660,0
20240902,194000,22502952970,13660,13660,13660,13660,0
20240902,193900,22502952970,13660,13660,13660,13660,0
20240902,193800,22502952970,13660,13660,13660,13660,0
20240902,193700,22502952970,13660,13660,13660,13660,0
20240902,193600,22502952970,13660,13660,13660,13660,0
20240902,193500,22502952970,13660,13660,13660,13660,0
20240902,193400,22502952970,13660,13660,13660,13660,0
20240902,193300,22502952970,13660,13660,13660,13660,0
20240902,193200,22502952970,13660,13660,13660,13660,0
20240902,193100,22502952970,13660,13660,13660,13660,0
20240902,193000,22502952970,13660,13660,13660,13660,0
20240902,192900,22502952970,13660,13660,13660,13660,0
20240902,192800,22502952970,13660,13660,13660,13660,0
20240902,192700,22502952970,13660,13660,13660,13660,0
20240902,192600,22502952970,13660,13660,13660,13660,0
20240902,192500,22502952970,13660,13660,13660,13660,0
20240902,192400,22502952970,13660,13660,13660,13660,0
20240902,192300,22502952970,13660,13660,13660,13660,0
20240902,192200,22502952970,13660,13660,13660,13660,0
20240902,192100,22502952970,13660,13660,13660,13660,0
20240902,192000,22502952970,13660,13660,13660,13660,0
20240902,191900,22502952970,13660,13660,13660,13660,0
20240902,191800,22502952970,13660,13660,13660,13660,0
20240902,191700,22502952970,13660,13660,13660,13660,0
20240902,191600,22502952970,13660,13660,13660,13660,0
20240902,191500,22502952970,13660,13660,13660,13660,0
20240902,191400,22502952970,13660,13660,13660,13660,0
20240902,191300,22502952970,13660,13660,13660,13660,14416
20240902,191200,22502952970,13660,13660,13660,13660,0
20240902,191100,22502952970,13660,13660,13660,13660,0
20240902,191000,22502952970,13660,13660,13660,13660,0
20240902,190900,22502952970,13660,13660,13660,13660,0
20240902,190800,22502952970,13660,13660,13660,13660,0
20240902,190700,22502952970,13660,13660,13660,13660,0
20240902,190600,22502952970,13660,13660,13660,13660,0
20240902,190500,22502952970,13660,13660,13660,13660,0
20240902,190400,22502952970,13660,13660,13660,13660,0
20240902,190300,22502952970,13660,13660,13660,13660,0
20240902,190200,22502952970,13660,13660,13660,13660,0
20240902,190100,22502952970,13660,13660,13660,13660,0
20240902,190000,22502952970,13660,13660,13660,13660,0
20240902,185900,22502952970,13660,13660,13660,13660,0
20240902,185800,22502952970,13660,13660,13660,13660,0
20240902,185700,22502952970,13660,13660,13660,13660,0
20240902,185600,22502952970,13660,13660,13660,13660,0
20240902,185500,22502952970,13660,13660,13660,13660,0
20240902,185400,22502952970,13660,13660,13660,13660,0
20240902,185300,22502952970,13660,13660,13660,13660,0
20240902,185200,22502952970,13660,13660,13660,13660,0
20240902,185100,22502952970,13660,13660,13660,13660,0
20240902,185000,22502952970,13660,13660,13660,13660,0
20240902,184900,22502952970,13660,13660,13660,13660,0
20240902,184800,22502952970,13660,13660,13660,13660,0
20240902,184700,22502952970,13660,13660,13660,13660,0
20240902,184600,22502952970,13660,13660,13660,13660,0
20240902,184500,22502952970,13660,13660,13660,13660,0
20240902,184400,22502952970,13660,13660,13660,13660,0
20240902,184300,22502952970,13660,13660,13660,13660,14416
20240902,184200,22502952970,13660,13660,13660,13660,0
20240902,184100,22502952970,13660,13660,13660,13660,0
20240902,184000,22502952970,13660,13660,13660,13660,0
20240902,183900,22502952970,13660,13660,13660,13660,0
20240902,183800,22502952970,13660,13660,13660,13660,0
20240902,183700,22502952970,13660,13660,13660,13660,0
20240902,183600,22502952970,13660,13660,13660,13660,0
20240902,183500,22502952970,13660,13660,13660,13660,0
20240902,183400,22502952970,13660,13660,13660,13660,0
20240902,183300,22502952970,13660,13660,13660,13660,0
20240902,183200,22502952970,13660,13660,13660,13660,0
20240902,183100,22502952970,13660,13660,13660,13660,0
20240902,183000,22502952970,13660,13660,13660,13660,0
20240902,182900,22502952970,13660,13660,13660,13660,0
20240902,182800,22502952970,13660,13660,13660,13660,0
20240902,182700,22502952970,13660,13660,13660,13660,0
20240902,182600,22502952970,13660,13660,13660,13660,0
20240902,182500,22502952970,13660,13660,13660,13660,0
20240902,182400,22502952970,13660,13660,13660,13660,0
20240902,182300,22502952970,13660,13660,13660,13660,0
20240902,182200,22502952970,13660,13660,13660,13660,0
20240902,182100,22502952970,13660,13660,13660,13660,0
20240902,182000,22502952970,13660,13660,13660,13660,0
20240902,181900,22502952970,13660,13660,13660,13660,0
20240902,181800,22502952970,13660,13660,13660,13660,0
20240902,181700,22502952970,13660,13660,13660,13660,0
20240902,181600,22502952970,13660,13660,13660,13660,0
20240902,181500,22502952970,13660,13660,13660,13660,0
20240902,181400,22502952970,13660,13660,13660,13660,0
20240902,181300,22502952970,13660,13660,13660,13660,14416
20240902,181200,22502952970,13660,13660,13660,13660,0
20240902,181100,22502952970,13660,13660,13660,13660,0
20240902,181000,22502952970,13660,13660,13660,13660,0
20240902,180900,22502952970,13660,13660,13660,13660,0
20240902,180800,22502952970,13660,13660,13660,13660,0
20240902,180700,22502952970,13660,13660,13660,13660,0
20240902,180600,22502952970,13660,13660,13660,13660,0
20240902,180500,22502952970,13660,13660,13660,13660,0
20240902,180400,22502952970,13660,13660,13660,13660,0
20240902,180300,22502952970,13660,13660,13660,13660,0
20240902,180200,22502952970,13660,13660,13660,13660,0
20240902,180100,22502952970,13660,13660,13660,13660,0
20240902,180000,22502952970,13660,13660,13660,13660,0
20240902,175900,22502952970,13660,13660,13660,13660,0
20240902,175800,22502952970,13660,13660,13660,13660,0
20240902,175700,22502952970,13660,13660,13660,13660,0
20240902,175600,22502952970,13660,13660,13660,13660,0
20240902,175500,22502952970,13660,13660,13660,13660,0
20240902,175400,22502952970,13660,13660,13660,13660,0
20240902,175300,22502952970,13660,13660,13660,13660,0
20240902,175200,22502952970,13660,13660,13660,13660,0
20240902,175100,22502952970,13660,13660,13660,13660,0
20240902,175000,22502952970,13660,13660,13660,13660,0
20240902,174900,22502952970,13660,13660,13660,13660,0
20240902,174800,22502952970,13660,13660,13660,13660,0
20240902,174700,22502952970,13660,13660,13660,13660,0
20240902,174600,22502952970,13660,13660,13660,13660,0
20240902,174500,22502952970,13660,13660,13660,13660,0
20240902,174400,22502952970,13660,13660,13660,13660,0
20240902,174300,22502952970,13660,13660,13660,13660,14416
20240902,174200,22502952970,13660,13660,13660,13660,0
20240902,174100,22502952970,13660,13660,13660,13660,0
20240902,174000,22502952970,13660,13660,13660,13660,0
20240902,173900,22502952970,13660,13660,13660,13660,0
20240902,173800,22502952970,13660,13660,13660,13660,0
20240902,173700,22502952970,13660,13660,13660,13660,0
20240902,173600,22502952970,13660,13660,13660,13660,0
20240902,173500,22502952970,13660,13660,13660,13660,0
20240902,173400,22502952970,13660,13660,13660,13660,0
20240902,173300,22502952970,13660,13660,13660,13660,0
20240902,173200,22502952970,13660,13660,13660,13660,0
20240902,173100,22502952970,13660,13660,13660,13660,0
20240902,173000,22502952970,13660,13660,13660,13660,0
20240902,172900,22502952970,13660,13660,13660,13660,0
20240902,172800,22502952970,13660,13660,13660,13660,0
20240902,172700,22502952970,13660,13660,13660,13660,0
20240902,172600,22502952970,13660,13660,13660,13660,0
20240902,172500,22502952970,13660,13660,13660,13660,0
20240902,172400,22502952970,13660,13660,13660,13660,0
20240902,172300,22502952970,13660,13660,13660,13660,0
20240902,172200,22502952970,13660,13660,13660,13660,0
20240902,172100,22502952970,13660,13660,13660,13660,0
20240902,172000,22502952970,13660,13660,13660,13660,0
20240902,171900,22502952970,13660,13660,13660,13660,0
20240902,171800,22502952970,13660,13660,13660,13660,0
20240902,171700,22502952970,13660,13660,13660,13660,0
20240902,171600,22502952970,13660,13660,13660,13660,0
20240902,171500,22502952970,13660,13660,13660,13660,0
20240902,171400,22502952970,13660,13660,13660,13660,0
20240902,171300,22502952970,13660,13660,13660,13660,14416
20240902,171200,22502952970,13660,13660,13660,13660,0
20240902,171100,22502952970,13660,13660,13660,13660,0
20240902,171000,22502952970,13660,13660,13660,13660,0
20240902,170900,22502952970,13660,13660,13660,13660,0
20240902,170800,22502952970,13660,13660,13660,13660,0
20240902,170700,22502952970,13660,13660,13660,13660,0
20240902,170600,22502952970,13660,13660,13660,13660,0
20240902,170500,22502952970,13660,13660,13660,13660,0
20240902,170400,22502952970,13660,13660,13660,13660,0
20240902,170300,22502952970,13660,13660,13660,13660,0
20240902,170200,22502952970,13660,13660,13660,13660,0
20240902,170100,22502952970,13660,13660,13660,13660,0
20240902,170000,22502952970,13660,13660,13660,13660,0
20240902,165900,22502952970,13660,13660,13660,13660,0
20240902,165800,22502952970,13660,13660,13660,13660,0
20240902,165700,22502952970,13660,13660,13660,13660,0
20240902,165600,22502952970,13660,13660,13660,13660,0
20240902,165500,22502952970,13660,13660,13660,13660,0
20240902,165400,22502952970,13660,13660,13660,13660,0
20240902,165300,22502952970,13660,13660,13660,13660,0
20240902,165200,22502952970,13660,13660,13660,13660,0
20240902,165100,22502952970,13660,13660,13660,13660,0
20240902,165000,22502952970,13660,13660,13660,13660,0
20240902,164900,22502952970,13660,13660,13660,13660,0
20240902,164800,22502952970,13660,13660,13660,13660,0
20240902,164700,22502952970,13660,13660,13660,13660,0
20240902,164600,22502952970,13660,13660,13660,13660,0
20240902,164500,22502952970,13660,13660,13660,13660,0
20240902,164400,22502952970,13660,13660,13660,13660,0
20240902,164300,22502952970,13660,13660,13660,13660,14416
20240902,164200,22502952970,13660,13660,13660,13660,0
20240902,164100,22502952970,13660,13660,13660,13660,0
20240902,164000,22502952970,13660,13660,13660,13660,0
20240902,163900,22502952970,13660,13660,13660,13660,0
20240902,163800,22502952970,13660,13660,13660,13660,0
20240902,163700,22502952970,13660,13660,13660,13660,0
20240902,163600,22502952970,13660,13660,13660,13660,0
20240902,163500,22502952970,13660,13660,13660,13660,0
20240902,163400,22502952970,13660,13660,13660,13660,0
20240902,163300,22502952970,13660,13660,13660,13660,0
20240902,163200,22502952970,13660,13660,13660,13660,0
20240902,163100,22502952970,13660,13660,13660,13660,0
20240902,163000,22502952970,13660,13660,13660,13660,0
20240902,162900,22502952970,13660,13660,13660,13660,0
20240902,162800,22502952970,13660,13660,13660,13660,0
20240902,162700,22502952970,13660,13660,13660,13660,0
20240902,162600,22502952970,13660,13660,13660,13660,0
20240902,162500,22502952970,13660,13660,13660,13660,0
20240902,162400,22502952970,13660,13660,13660,13660,0
20240902,162300,22502952970,13660,13660,13660,13660,0
20240902,162200,22502952970,13660,13660,13660,13660,0
20240902,162100,22502952970,13660,13660,13660,13660,0
20240902,162000,22502952970,13660,13660,13660,13660,0
20240902,161900,22502952970,13660,13660,13660,13660,0
20240902,161800,22502952970,13660,13660,13660,13660,0
20240902,161700,22502952970,13660,13660,13660,13660,0
20240902,161600,22502952970,13660,13660,13660,13660,0
20240902,161500,22502952970,13660,13660,13660,13660,0
20240902,161400,22502952970,13660,13660,13660,13660,0
20240902,161300,22502952970,13660,13660,13660,13660,14416
20240902,161200,22502952970,13660,13660,13660,13660,0
20240902,161100,22502952970,13660,13660,13660,13660,0
20240902,161000,22502952970,13660,13660,13660,13660,0
20240902,160900,22502952970,13660,13660,13660,13660,0
20240902,160800,22502952970,13660,13660,13660,13660,0
20240902,160700,22502952970,13660,13660,13660,13660,0
20240902,160600,22502952970,13660,13660,13660,13660,0
20240902,160500,22502952970,13660,13660,13660,13660,0
20240902,160400,22502952970,13660,13660,13660,13660,0
20240902,160300,22502952970,13660,13660,13660,13660,0
20240902,160200,22502952970,13660,13660,13660,13660,0
20240902,160100,22502952970,13660,13660,13660,13660,0
20240902,160000,22502952970,13660,13660,13660,13660,0
20240902,155900,22502952970,13660,13660,13660,13660,0
20240902,155800,22502952970,13660,13660,13660,13660,0
20240902,155700,22502952970,13660,13660,13660,13660,0
20240902,155600,22502952970,13660,13660,13660,13660,0
20240902,155500,22502952970,13660,13660,13660,13660,0
20240902,155400,22502952970,13660,13660,13660,13660,0
20240902,155300,22502952970,13660,13660,13660,13660,0
20240902,155200,22502952970,13660,13660,13660,13660,0
20240902,155100,22502952970,13660,13660,13660,13660,0
20240902,155000,22502952970,13660,13660,13660,13660,0
20240902,154900,22502952970,13660,13660,13660,13660,0
20240902,154800,22502952970,13660,13660,13660,13660,0
20240902,154700,22502952970,13660,13660,13660,13660,0
20240902,154600,22502952970,13660,13660,13660,13660,0
20240902,154500,22502952970,13660,13660,13660,13660,0
20240902,154400,22502952970,13660,13660,13660,13660,0
20240902,154300,22502952970,13660,13660,13660,13660,14416
20240902,154200,22502952970,13660,13660,13660,13660,0
20240902,154100,22502952970,13660,13660,13660,13660,0
20240902,154000,22502952970,13660,13660,13660,13660,0
20240902,153900,22502952970,13660,13660,13660,13660,0
20240902,153800,22502952970,13660,13660,13660,13660,0
20240902,153700,22502952970,13660,13660,13660,13660,0
20240902,153600,22502952970,13660,13660,13660,13660,0
20240902,153500,22502952970,13660,13660,13660,13660,0
20240902,153400,22502952970,13660,13660,13660,13660,0
20240902,153300,22502952970,13660,13660,13660,13660,0
20240902,153200,22502952970,13660,13660,13660,13660,0
20240902,153100,22502952970,13660,13660,13660,13660,0
20240902,153000,22502952970,13660,13660,13660,13660,14416
20240902,152900,22306030410,13650,13650,13650,13650,0
20240902,152800,22306030410,13650,13650,13650,13650,0
20240902,152700,22306030410,13650,13650,13650,13650,0
20240902,152600,22306030410,13650,13650,13650,13650,0
20240902,152500,22306030410,13650,13650,13650,13650,0
20240902,152400,22306030410,13650,13650,13650,13650,0
20240902,152300,22306030410,13650,13650,13650,13650,0
20240902,152200,22306030410,13650,13650,13650,13650,0
20240902,152100,22306030410,13650,13650,13650,13650,0
20240902,152000,22306030410,13650,13650,13650,13650,0
20240902,151900,22306030410,13650,13640,13690,13630,5222
20240902,151800,22234762970,13640,13690,13690,13640,5591
20240902,151700,22158303330,13690,13720,13730,13690,10119
20240902,151600,22019607860,13730,13750,13750,13720,930
20240902,151500,22006837080,13730,13720,13750,13720,641
20240902,151400,21998037580,13730,13720,13770,13710,5568
20240902,151300,21921569020,13720,13750,13760,13720,2245
20240902,151200,21890717800,13750,13750,13750,13740,920
20240902,151100,21878068420,13760,13710,13760,13710,1051
20240902,151000,21863643380,13710,13730,13760,13710,2927
20240902,150900,21823476740,13740,13760,13760,13740,2009
20240902,150800,21795852670,13760,13760,13760,13750,1441
20240902,150700,21776031130,13760,13750,13760,13750,3042
20240902,150600,21734187300,13720,13730,13750,13710,1974
20240902,150500,21707081880,13730,13770,13770,13720,3448
20240902,150400,21659690380,13770,13760,13770,13750,2583
20240902,150300,21624155300,13750,13740,13780,13740,1330
20240902,150200,21605850160,13740,13800,13800,13740,3987
20240902,150100,21550968910,13800,13810,13820,13800,2325
20240902,150000,21518854250,13810,13780,13820,13770,5937
20240902,145900,21436899490,13750,13780,13790,13740,2015
20240902,145800,21409128480,13760,13720,13810,13710,4177
20240902,145700,21351690960,13720,13730,13800,13720,7937
20240902,145600,21242522010,13730,13720,13750,13720,1840
20240902,145500,21217248470,13730,13720,13750,13710,2057
20240902,145400,21189012040,13720,13720,13770,13710,2926
20240902,145300,21148826360,13720,13800,13800,13710,2448
20240902,145200,21115174110,13800,13840,13850,13780,4287
20240902,145100,21055987610,13850,13820,13870,13820,1931
20240902,145000,21029264530,13830,13870,13880,13830,6012
20240902,144900,20945940490,13870,13840,13880,13820,2629
20240902,144800,20909537090,13840,13890,13920,13830,4742
20240902,144700,20843777370,13920,13820,13920,13810,8668
20240902,144600,20723521910,13820,13780,13830,13760,2687
20240902,144500,20686462590,13780,13780,13800,13770,3206
20240902,144400,20642266070,13790,13720,13790,13700,3260
20240902,144300,20597444470,13740,13790,13800,13710,4894
20240902,144200,20530153710,13790,13810,13810,13780,2660
20240902,144100,20493466130,13800,13850,13850,13780,5152
20240902,144000,20422381860,13810,13810,13860,13770,11082
20240902,143900,20269136020,13800,13770,13810,13760,5326
20240902,143800,20195658200,13740,13750,13780,13720,3431
20240902,143700,20148475270,13770,13710,13770,13710,3318
20240902,143600,20102869530,13720,13760,13780,13710,4581
20240902,143500,20039872010,13760,13720,13770,13720,3237
20240902,143400,19995379930,13710,13740,13740,13700,4442
20240902,143300,19934437040,13730,13700,13740,13690,5592
20240902,143200,19857752930,13700,13690,13720,13680,5527
20240902,143100,19782057960,13690,13620,13690,13610,6401
20240902,143000,19694617930,13620,13630,13630,13570,4983
20240902,142900,19626793460,13630,13580,13630,13560,2971
20240902,142800,19586414110,13590,13610,13630,13580,5573
20240902,142700,19510626530,13600,13570,13620,13560,3628
20240902,142600,19461314780,13570,13600,13610,13540,6901
20240902,142500,19367611050,13600,13590,13600,13560,3553
20240902,142400,19319330580,13590,13500,13590,13500,5130
20240902,142300,19249893100,13500,13510,13510,13470,4438
20240902,142200,19189971640,13500,13520,13540,13480,4365
20240902,142100,19130959480,13520,13470,13520,13460,3808
20240902,142000,19079603880,13460,13450,13470,13410,2521
20240902,141900,19045722360,13450,13410,13450,13410,2362
20240902,141800,19013999320,13410,13400,13420,13390,1810
20240902,141700,18989730000,13400,13390,13400,13370,1601
20240902,141600,18968303990,13400,13440,13450,13390,4147
20240902,141500,18912651590,13450,13410,13450,13390,5627
20240902,141400,18837165300,13410,13370,13420,13350,2501
20240902,141300,18803676110,13370,13310,13370,13290,3626
20240902,141200,18755426940,13340,13310,13380,13310,2872
20240902,141100,18717114640,13310,13290,13310,13290,982
20240902,141000,18704056010,13300,13300,13300,13230,6113
20240902,140900,18623018270,13320,13270,13330,13240,31383
20240902,140800,18207063830,13340,13360,13400,13260,10420
20240902,140700,18068377830,13360,13390,13420,13360,4180
20240902,140600,18012400720,13390,13410,13420,13390,976
20240902,140500,17999317780,13410,13420,13430,13400,1715
20240902,140400,17976308980,13420,13420,13430,13410,1487
20240902,140300,17956358460,13410,13420,13470,13380,7406
20240902,140200,17856809050,13420,13380,13420,13380,3533
20240902,140100,17809453100,13380,13390,13390,13360,4018
20240902,140000,17755694010,13400,13360,13410,13360,1770
20240902,135900,17732015770,13360,13360,13380,13320,2286
20240902,135800,17701512020,13390,13410,13420,13360,4631
20240902,135700,17639506560,13420,13400,13420,13380,4385
20240902,135600,17580744650,13400,13370,13410,13360,3373
20240902,135500,17535584340,13360,13320,13360,13320,3046
20240902,135400,17494955780,13310,13330,13410,13310,4780
20240902,135300,17431069930,13350,13320,13350,13300,1426
20240902,135200,17412076190,13310,13300,13310,13280,1774
20240902,135100,17388489310,13300,13300,13310,13290,992
20240902,135000,17375296700,13300,13280,13300,13260,1652
20240902,134900,17353351040,13280,13240,13280,13200,1433
20240902,134800,17334394450,13240,13190,13260,13190,1773
20240902,134700,17310963880,13200,13190,13200,13190,632
20240902,134600,17302626060,13170,13180,13190,13170,1571
20240902,134500,17281919510,13170,13160,13190,13150,533
20240902,134400,17274895910,13160,13140,13160,13140,960
20240902,134300,17262278130,13160,13140,13160,13140,693
20240902,134200,17253169960,13130,13120,13130,13110,1035
20240902,134100,17239583530,13100,13110,13130,13100,1577
20240902,134000,17218922610,13110,13140,13170,13100,2349
20240902,133900,17188101920,13140,13170,13180,13130,880
20240902,133800,17176531900,13180,13160,13180,13150,700
20240902,133700,17167325360,13180,13120,13180,13100,1874
20240902,133600,17142708230,13140,13130,13150,13120,710
20240902,133500,17133386480,13130,13120,13140,13090,2145
20240902,133400,17105259430,13120,13130,13150,13100,8755
20240902,133300,16990483300,13130,13150,13150,13120,1827
20240902,133200,16966491510,13150,13150,13150,13140,1223
20240902,133100,16950420330,13150,13160,13160,13130,1146
20240902,133000,16935356600,13150,13140,13160,13120,2651
20240902,132900,16900540950,13140,13170,13190,13140,1342
20240902,132800,16882891310,13220,13150,13220,13150,1737
20240902,132700,16860008670,13180,13190,13210,13150,1068
20240902,132600,16845928730,13180,13160,13180,13160,1354
20240902,132500,16828100790,13160,13170,13170,13150,87
20240902,132400,16826956260,13190,13190,13190,13130,3788
20240902,132300,16777139520,13200,13200,13230,13180,2073
20240902,132200,16749767650,13210,13230,13240,13200,829
20240902,132100,16738811610,13240,13260,13270,13240,226
20240902,132000,16735815650,13230,13230,13260,13200,1409
20240902,131900,16717166420,13200,13240,13250,13180,3792
20240902,131800,16667067250,13230,13240,13240,13230,3109
20240902,131700,16625906160,13250,13250,13250,13240,1075
20240902,131600,16611670470,13250,13250,13260,13240,1412
20240902,131500,16592970190,13250,13270,13270,13240,2131
20240902,131400,16564724340,13270,13260,13270,13250,1183
20240902,131300,16549038500,13260,13250,13280,13240,718
20240902,131200,16539521800,13250,13280,13310,13250,5907
20240902,131100,16461046670,13280,13220,13280,13200,4897
20240902,131000,16396328000,13220,13210,13250,13200,2414
20240902,130900,16364386380,13200,13210,13210,13160,3656
20240902,130800,16316201840,13200,13170,13210,13170,2966
20240902,130700,16277066810,13190,13160,13190,13150,1412
20240902,130600,16258476380,13150,13130,13160,13120,974
20240902,130500,16245682010,13130,13140,13150,13120,2467
20240902,130400,16213304580,13140,13140,13140,13130,537
20240902,130300,16206252030,13140,13150,13170,13130,1903
20240902,130200,16181226360,13160,13170,13170,13150,1180
20240902,130100,16165696050,13160,13130,13160,13130,1645
20240902,130000,16144069950,13130,13100,13140,13100,1205
20240902,125900,16128259510,13110,13090,13160,13090,3050
20240902,125800,16088305970,13090,13150,13150,13090,16053
20240902,125700,15877891110,13150,13150,13160,13150,1494
20240902,125600,15858243280,13150,13160,13160,13150,857
20240902,125500,15846969440,13160,13170,13180,13150,2406
20240902,125400,15815305030,13160,13150,13160,13140,1767
20240902,125300,15792075450,13150,13150,13160,13140,1257
20240902,125200,15775549650,13150,13120,13150,13110,718
20240902,125100,15766130690,13120,13120,13130,13110,1803
20240902,125000,15742485220,13130,13160,13160,13130,3451
20240902,124900,15697149120,13160,13140,13170,13140,1459
20240902,124800,15677968890,13150,13120,13160,13120,1894
20240902,124700,15653094750,13140,13120,13140,13110,1535
20240902,124600,15632943390,13120,13130,13140,13110,3423
20240902,124500,15588035430,13150,13140,13160,13110,3553
20240902,124400,15541429060,13140,13120,13140,13120,826
20240902,124300,15530584230,13140,13130,13150,13120,1705
20240902,124200,15508204690,13120,13150,13150,13120,5159
20240902,124100,15440491810,13150,13160,13160,13130,3013
20240902,124000,15400877850,13160,13170,13170,13150,3230
20240902,123900,15358363120,13180,13190,13200,13170,1250
20240902,123800,15341881270,13180,13130,13200,13130,3166
20240902,123700,15300178170,13130,13250,13250,13130,24923
20240902,123600,14971466460,13240,13270,13270,13240,5483
20240902,123500,14898812880,13270,13270,13270,13250,998
20240902,123400,14885580130,13270,13270,13280,13250,1469
20240902,123300,14866097410,13270,13280,13280,13260,1532
20240902,123200,14845773970,13290,13290,13290,13270,871
20240902,123100,14834207530,13280,13290,13310,13280,1669
20240902,123000,14812009270,13280,13290,13310,13280,594
20240902,122900,14804116410,13290,13300,13320,13280,588
20240902,122800,14796301030,13300,13310,13320,13300,912
20240902,122700,14784165680,13300,13300,13310,13280,685
20240902,122600,14775056190,13290,13260,13300,13260,768
20240902,122500,14764862830,13260,13260,13270,13260,810
20240902,122400,14754119910,13260,13260,13280,13260,1143
20240902,122300,14738957940,13270,13270,13270,13260,815
20240902,122200,14728144240,13270,13250,13290,13250,1081
20240902,122100,14713809680,13250,13250,13260,13250,1527
20240902,122000,14693574580,13260,13280,13280,13260,723
20240902,121900,14683985770,13280,13270,13300,13270,247
20240902,121800,14680704020,13260,13270,13270,13260,1873
20240902,121700,14655864050,13280,13270,13280,13270,601
20240902,121600,14647885660,13270,13300,13310,13260,7235
20240902,121500,14551786470,13300,13310,13360,13300,1579
20240902,121400,14530777440,13300,13300,13310,13300,1219
20240902,121300,14514559220,13300,13310,13320,13300,912
20240902,121200,14502425130,13330,13330,13350,13300,1206
20240902,121100,14486370160,13330,13310,13330,13310,903
20240902,121000,14474349520,13310,13350,13360,13310,809
20240902,120900,14463569260,13360,13340,13360,13320,1897
20240902,120800,14438290210,13350,13380,13380,13350,923
20240902,120700,14425967780,13350,13360,13380,13350,476
20240902,120600,14419607340,13380,13360,13390,13340,2243
20240902,120500,14389656510,13360,13390,13390,13360,1350
20240902,120400,14371608540,13390,13400,13400,13390,2558
20240902,120300,14337344780,13400,13420,13430,13400,1320
20240902,120200,14319651410,13420,13390,13430,13390,2352
20240902,120100,14288144580,13380,13340,13380,13340,970
20240902,120000,14275183150,13350,13320,13350,13310,1307
20240902,115900,14257775660,13320,13300,13320,13300,1656
20240902,115800,14235733890,13320,13310,13320,13300,1337
20240902,115700,14217942920,13330,13300,13330,13300,1115
20240902,115600,14203110410,13310,13350,13350,13300,2789
20240902,115500,14165984190,13340,13350,13360,13340,412
20240902,115400,14160482730,13350,13340,13360,13340,2195
20240902,115300,14131192170,13300,13300,13330,13300,2178
20240902,115200,14102185470,13310,13290,13320,13290,3095
20240902,115100,14061006300,13300,13280,13300,13270,1102
20240902,115000,14046371630,13280,13290,13290,13280,2054
20240902,114900,14019090490,13290,13290,13300,13290,887
20240902,114800,14007300120,13300,13300,13310,13290,2086
20240902,114700,13979575170,13310,13350,13380,13290,2922
20240902,114600,13940667920,13350,13300,13380,13300,732
20240902,114500,13930922120,13310,13310,13310,13300,1013
20240902,114400,13917444950,13300,13300,13310,13290,840
20240902,114300,13906271820,13310,13340,13340,13290,610
20240902,114200,13898163870,13300,13340,13340,13300,956
20240902,114100,13885436060,13340,13370,13390,13310,1122
20240902,114000,13870456710,13380,13360,13390,13360,1426
20240902,113900,13851382260,13380,13350,13390,13320,4304
20240902,113800,13793888720,13340,13330,13370,13330,843
20240902,113700,13782645050,13330,13350,13360,13320,752
20240902,113600,13772623130,13350,13320,13350,13310,747
20240902,113500,13762678480,13320,13300,13330,13300,768
20240902,113400,13752447650,13320,13290,13320,13290,1549
20240902,113300,13731855490,13280,13300,13310,13270,1672
20240902,113200,13709624310,13300,13260,13300,13260,1202
20240902,113100,13693660170,13250,13260,13260,13250,2166
20240902,113000,13664950550,13260,13260,13280,13250,1749
20240902,112900,13641761240,13250,13260,13260,13250,1311
20240902,112800,13624385280,13250,13290,13290,13250,1392
20240902,112700,13605922730,13290,13280,13300,13270,1200
20240902,112600,13589992620,13280,13290,13300,13270,2045
20240902,112500,13562834750,13290,13330,13330,13280,8558
20240902,112400,13448934530,13330,13340,13340,13320,2011
20240902,112300,13422133940,13340,13330,13350,13330,2323
20240902,112200,13391149290,13340,13360,13390,13340,1031
20240902,112100,13377386100,13370,13380,13380,13360,258
20240902,112000,13373936030,13380,13400,13400,13360,479
20240902,111900,13367533400,13400,13400,13420,13350,1722
20240902,111800,13344480830,13400,13360,13400,13350,2498
20240902,111700,13311093300,13360,13360,13370,13330,818
20240902,111600,13300181040,13370,13360,13370,13330,1393
20240902,111500,13281586630,13360,13340,13360,13310,1548
20240902,111400,13260943690,13330,13340,13350,13310,2039
20240902,111300,13233768110,13320,13330,13390,13310,4197
20240902,111200,13177860630,13330,13380,13400,13320,9344
20240902,111100,13053000070,13380,13390,13390,13360,2600
20240902,111000,13018221740,13390,13390,13400,13380,678
20240902,110900,13009144990,13380,13380,13380,13370,1530
20240902,110800,12988679840,13380,13390,13400,13370,877
20240902,110700,12976943060,13390,13390,13390,13390,836
20240902,110600,12965749020,13400,13430,13430,13370,3045
20240902,110500,12924928930,13430,13460,13460,13420,2553
20240902,110400,12890613920,13460,13420,13460,13370,1211
20240902,110300,12874373260,13440,13340,13440,13340,825
20240902,110200,12863333200,13340,13350,13360,13330,3971
20240902,110100,12810359320,13350,13360,13370,13340,1473
20240902,110000,12790685620,13360,13360,13380,13350,1212
20240902,105900,12774489740,13350,13390,13390,13340,7705
20240902,105800,12671677340,13360,13370,13370,13360,1088
20240902,105700,12657133740,13360,13370,13370,13350,1619
20240902,105600,12635503980,13370,13340,13380,13340,1299
20240902,105500,12618162150,13340,13360,13380,13340,5216
20240902,105400,12548491820,13360,13360,13370,13320,1807
20240902,105300,12524394010,13390,13340,13390,13340,827
20240902,105200,12513352110,13330,13300,13350,13270,12044
20240902,105100,12353053250,13310,13300,13340,13300,2852
20240902,105000,12315080630,13300,13320,13330,13290,5511
20240902,104900,12241723450,13320,13410,13410,13320,9844
20240902,104800,12110374850,13390,13380,13410,13370,986
20240902,104700,12097163910,13380,13360,13380,13340,1901
20240902,104600,12071771070,13370,13420,13440,13370,2729
20240902,104500,12035199390,13410,13400,13440,13400,2065
20240902,104400,12007506900,13400,13460,13480,13400,3275
20240902,104300,11963465190,13490,13510,13540,13450,5504
20240902,104200,11889192830,13540,13480,13570,13480,2527
20240902,104100,11855060510,13480,13440,13490,13440,9681
20240902,104000,11724729680,13440,13330,13450,13320,10800
20240902,103900,11579977250,13320,13350,13390,13320,6961
20240902,103800,11487002590,13330,13280,13360,13280,3287
20240902,103700,11443250800,13280,13270,13310,13250,3218
20240902,103600,11400467730,13250,13190,13270,13180,10323
20240902,103500,11263993450,13180,13230,13230,13180,20644
20240902,103400,10991457820,13230,13220,13250,13210,6826
20240902,103300,10901174790,13220,13270,13290,13210,12441
20240902,103200,10736615440,13260,13270,13300,13250,2990
20240902,103100,10696957590,13250,13280,13320,13230,9418
20240902,103000,10572092940,13270,13330,13330,13270,8927
20240902,102900,10453340000,13330,13380,13390,13330,5143
20240902,102800,10384624850,13380,13370,13410,13360,7143
20240902,102700,10288949400,13360,13300,13400,13290,7938
20240902,102600,10183082490,13300,13320,13330,13270,17065
20240902,102500,9956127230,13320,13350,13360,13320,6793
20240902,102400,9865521360,13350,13400,13410,13350,7953
20240902,102300,9759168760,13400,13480,13480,13400,30931
20240902,102200,9343628630,13480,13500,13500,13480,6879
20240902,102100,9250807240,13500,13510,13520,13500,3772
20240902,102000,9199870230,13510,13520,13530,13500,3124
20240902,101900,9157665450,13520,13550,13550,13510,5720
20240902,101800,9080271360,13550,13550,13580,13540,3522
20240902,101700,9032520250,13540,13550,13550,13530,2723
20240902,101600,8995637090,13550,13530,13550,13500,8318
20240902,101500,8883252100,13520,13560,13570,13520,7761
20240902,101400,8778148780,13560,13610,13630,13560,4376
20240902,101300,8718712370,13600,13620,13650,13600,2530
20240902,101200,8684259040,13610,13590,13620,13590,1880
20240902,101100,8658692270,13590,13630,13640,13590,681
20240902,101000,8649423960,13630,13620,13650,13570,2517
20240902,100900,8615167670,13620,13570,13640,13570,3753
20240902,100800,8564113300,13650,13630,13900,13570,22707
20240902,100700,8254165430,13630,13640,13650,13630,4104
20240902,100600,8198195650,13640,13660,13670,13640,2125
20240902,100500,8169187740,13650,13650,13670,13650,1178
20240902,100400,8153098290,13650,13670,13670,13650,1347
20240902,100300,8134707030,13670,13670,13690,13640,1391
20240902,100200,8115676000,13670,13620,13690,13620,1315
20240902,100100,8097740550,13620,13660,13660,13610,7612
20240902,100000,7993977370,13650,13670,13690,13650,4373
20240902,095900,7934202960,13670,13690,13690,13650,8550
20240902,095800,7817364270,13680,13750,13770,13680,20315
20240902,095700,7538648140,13750,13790,13790,13750,5097
20240902,095600,7468468330,13790,13780,13790,13780,1476
20240902,095500,7448123060,13780,13790,13800,13780,3078
20240902,095400,7405682730,13790,13810,13810,13790,910
20240902,095300,7393128590,13810,13790,13810,13790,2581
20240902,095200,7357512280,13800,13780,13800,13780,952
20240902,095100,7344384530,13790,13800,13800,13780,1741
20240902,095000,7320376190,13810,13800,13820,13790,2173
20240902,094900,7290386280,13790,13810,13840,13790,2708
20240902,094800,7253004470,13800,13800,13870,13780,3462
20240902,094700,7205122340,13800,13820,13830,13780,1301
20240902,094600,7187159770,13820,13790,13830,13760,2579
20240902,094500,7151577390,13790,13790,13790,13750,2139
20240902,094400,7122142550,13760,13790,13810,13760,3665
20240902,094300,7071661060,13800,13830,13840,13790,1899
20240902,094200,7045432800,13830,13760,13850,13750,4793
20240902,094100,6979322070,13770,13800,13810,13750,11189
20240902,094000,6825117850,13810,13820,13830,13800,5763
20240902,093900,6745524620,13820,13840,13840,13810,2132
20240902,093800,6716045450,13850,13830,13870,13810,2240
20240902,093700,6685066000,13820,13850,13880,13820,2072
20240902,093600,6656342590,13880,13840,13880,13800,7732
20240902,093500,6549490940,13830,13870,13880,13830,5279
20240902,093400,6476373300,13870,13860,13880,13850,2050
20240902,093300,6447949500,13870,13810,13900,13810,3868
20240902,093200,6394322890,13840,13850,13850,13790,12151
20240902,093100,6226536790,13870,13890,13900,13850,3176
20240902,093000,6182518360,13900,13890,13900,13840,8101
20240902,092900,6070176820,13890,13920,13930,13870,6957
20240902,092800,5973465810,13920,14000,14020,13910,4753
20240902,092700,5907125250,14020,14060,14060,13990,2300
20240902,092600,5874861140,14060,14000,14060,14000,2938
20240902,092500,5833625490,14040,14040,14050,13970,974
20240902,092400,5819958880,13960,13990,14060,13960,6017
20240902,092300,5735753520,13910,13980,14040,13890,10559
20240902,092200,5588355080,13990,13940,14010,13910,4848
20240902,092100,5520622740,13900,14000,14000,13900,1645
20240902,092000,5497685520,14000,13920,14000,13890,3894
20240902,091900,5443336450,13930,13990,13990,13900,5638
20240902,091800,5364756590,13980,14010,14010,13930,20320
20240902,091700,5080650310,14020,14100,14110,14010,1517
20240902,091600,5059335390,14090,14010,14110,14000,5343
20240902,091500,4984200550,14040,14090,14100,14000,4813
20240902,091400,4916641110,14100,14120,14130,14020,5905
20240902,091300,4833451650,14100,13920,14100,13890,12132
20240902,091200,4663156660,13880,13850,14000,13840,12602
20240902,091100,4487769920,13850,13820,13900,13800,8538
20240902,091000,4369567560,13870,13950,13950,13770,39361
20240902,090900,3824104740,13940,14100,14120,13930,35745
20240902,090800,3322804790,14100,14130,14160,14090,6062
20240902,090700,3237175720,14090,14380,14380,14070,41996
20240902,090600,2642533940,14390,14230,14390,14220,11103
20240902,090500,2483986530,14230,14200,14250,14150,10873
20240902,090400,2329698670,14150,14270,14270,14140,16770
20240902,090300,2091924460,14270,14420,14450,14200,16393
20240902,090200,1857700660,14410,14320,14410,14210,36512
20240902,090100,1335690530,14290,14500,14500,14290,49013
20240902,090000,631632160,14500,14330,14500,14330,43734
Reference in New Issue Copy Permalink