ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
3151f7d9d7da32e75bf3267d7f40c072fde7d8a5
KissMeData/016380/min/candle-20240913.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

603 lines
29 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,190000,1784024530,6280,6280,6280,6280,6969
20240913,185900,1784024530,6280,6280,6280,6280,0
20240913,185800,1784024530,6280,6280,6280,6280,0
20240913,185700,1784024530,6280,6280,6280,6280,0
20240913,185600,1784024530,6280,6280,6280,6280,0
20240913,185500,1784024530,6280,6280,6280,6280,0
20240913,185400,1784024530,6280,6280,6280,6280,0
20240913,185300,1784024530,6280,6280,6280,6280,0
20240913,185200,1784024530,6280,6280,6280,6280,0
20240913,185100,1784024530,6280,6280,6280,6280,0
20240913,185000,1784024530,6280,6280,6280,6280,0
20240913,184900,1784024530,6280,6280,6280,6280,0
20240913,184800,1784024530,6280,6280,6280,6280,0
20240913,184700,1784024530,6280,6280,6280,6280,0
20240913,184600,1784024530,6280,6280,6280,6280,0
20240913,184500,1784024530,6280,6280,6280,6280,0
20240913,184400,1784024530,6280,6280,6280,6280,0
20240913,184300,1784024530,6280,6280,6280,6280,0
20240913,184200,1784024530,6280,6280,6280,6280,0
20240913,184100,1784024530,6280,6280,6280,6280,0
20240913,184000,1784024530,6280,6280,6280,6280,0
20240913,183900,1784024530,6280,6280,6280,6280,0
20240913,183800,1784024530,6280,6280,6280,6280,0
20240913,183700,1784024530,6280,6280,6280,6280,0
20240913,183600,1784024530,6280,6280,6280,6280,0
20240913,183500,1784024530,6280,6280,6280,6280,0
20240913,183400,1784024530,6280,6280,6280,6280,0
20240913,183300,1784024530,6280,6280,6280,6280,0
20240913,183200,1784024530,6280,6280,6280,6280,0
20240913,183100,1784024530,6280,6280,6280,6280,0
20240913,183000,1784024530,6280,6280,6280,6280,6969
20240913,182900,1784024530,6280,6280,6280,6280,0
20240913,182800,1784024530,6280,6280,6280,6280,0
20240913,182700,1784024530,6280,6280,6280,6280,0
20240913,182600,1784024530,6280,6280,6280,6280,0
20240913,182500,1784024530,6280,6280,6280,6280,0
20240913,182400,1784024530,6280,6280,6280,6280,0
20240913,182300,1784024530,6280,6280,6280,6280,0
20240913,182200,1784024530,6280,6280,6280,6280,0
20240913,182100,1784024530,6280,6280,6280,6280,0
20240913,182000,1784024530,6280,6280,6280,6280,0
20240913,181900,1784024530,6280,6280,6280,6280,0
20240913,181800,1784024530,6280,6280,6280,6280,0
20240913,181700,1784024530,6280,6280,6280,6280,0
20240913,181600,1784024530,6280,6280,6280,6280,0
20240913,181500,1784024530,6280,6280,6280,6280,0
20240913,181400,1784024530,6280,6280,6280,6280,0
20240913,181300,1784024530,6280,6280,6280,6280,0
20240913,181200,1784024530,6280,6280,6280,6280,0
20240913,181100,1784024530,6280,6280,6280,6280,0
20240913,181000,1784024530,6280,6280,6280,6280,0
20240913,180900,1784024530,6280,6280,6280,6280,0
20240913,180800,1784024530,6280,6280,6280,6280,0
20240913,180700,1784024530,6280,6280,6280,6280,0
20240913,180600,1784024530,6280,6280,6280,6280,0
20240913,180500,1784024530,6280,6280,6280,6280,0
20240913,180400,1784024530,6280,6280,6280,6280,0
20240913,180300,1784024530,6280,6280,6280,6280,0
20240913,180200,1784024530,6280,6280,6280,6280,0
20240913,180100,1784024530,6280,6280,6280,6280,0
20240913,180000,1784024530,6280,6280,6280,6280,6969
20240913,175900,1784024530,6280,6280,6280,6280,0
20240913,175800,1784024530,6280,6280,6280,6280,0
20240913,175700,1784024530,6280,6280,6280,6280,0
20240913,175600,1784024530,6280,6280,6280,6280,0
20240913,175500,1784024530,6280,6280,6280,6280,0
20240913,175400,1784024530,6280,6280,6280,6280,0
20240913,175300,1784024530,6280,6280,6280,6280,0
20240913,175200,1784024530,6280,6280,6280,6280,0
20240913,175100,1784024530,6280,6280,6280,6280,0
20240913,175000,1784024530,6280,6280,6280,6280,0
20240913,174900,1784024530,6280,6280,6280,6280,0
20240913,174800,1784024530,6280,6280,6280,6280,0
20240913,174700,1784024530,6280,6280,6280,6280,0
20240913,174600,1784024530,6280,6280,6280,6280,0
20240913,174500,1784024530,6280,6280,6280,6280,0
20240913,174400,1784024530,6280,6280,6280,6280,0
20240913,174300,1784024530,6280,6280,6280,6280,0
20240913,174200,1784024530,6280,6280,6280,6280,0
20240913,174100,1784024530,6280,6280,6280,6280,0
20240913,174000,1784024530,6280,6280,6280,6280,0
20240913,173900,1784024530,6280,6280,6280,6280,0
20240913,173800,1784024530,6280,6280,6280,6280,0
20240913,173700,1784024530,6280,6280,6280,6280,0
20240913,173600,1784024530,6280,6280,6280,6280,0
20240913,173500,1784024530,6280,6280,6280,6280,0
20240913,173400,1784024530,6280,6280,6280,6280,0
20240913,173300,1784024530,6280,6280,6280,6280,0
20240913,173200,1784024530,6280,6280,6280,6280,0
20240913,173100,1784024530,6280,6280,6280,6280,0
20240913,173000,1784024530,6280,6280,6280,6280,6969
20240913,172900,1784024530,6280,6280,6280,6280,0
20240913,172800,1784024530,6280,6280,6280,6280,0
20240913,172700,1784024530,6280,6280,6280,6280,0
20240913,172600,1784024530,6280,6280,6280,6280,0
20240913,172500,1784024530,6280,6280,6280,6280,0
20240913,172400,1784024530,6280,6280,6280,6280,0
20240913,172300,1784024530,6280,6280,6280,6280,0
20240913,172200,1784024530,6280,6280,6280,6280,0
20240913,172100,1784024530,6280,6280,6280,6280,0
20240913,172000,1784024530,6280,6280,6280,6280,0
20240913,171900,1784024530,6280,6280,6280,6280,0
20240913,171800,1784024530,6280,6280,6280,6280,0
20240913,171700,1784024530,6280,6280,6280,6280,0
20240913,171600,1784024530,6280,6280,6280,6280,0
20240913,171500,1784024530,6280,6280,6280,6280,0
20240913,171400,1784024530,6280,6280,6280,6280,0
20240913,171300,1784024530,6280,6280,6280,6280,0
20240913,171200,1784024530,6280,6280,6280,6280,0
20240913,171100,1784024530,6280,6280,6280,6280,0
20240913,171000,1784024530,6280,6280,6280,6280,0
20240913,170900,1784024530,6280,6280,6280,6280,0
20240913,170800,1784024530,6280,6280,6280,6280,0
20240913,170700,1784024530,6280,6280,6280,6280,0
20240913,170600,1784024530,6280,6280,6280,6280,0
20240913,170500,1784024530,6280,6280,6280,6280,0
20240913,170400,1784024530,6280,6280,6280,6280,0
20240913,170300,1784024530,6280,6280,6280,6280,0
20240913,170200,1784024530,6280,6280,6280,6280,0
20240913,170100,1784024530,6280,6280,6280,6280,0
20240913,170000,1784024530,6280,6280,6280,6280,6969
20240913,165900,1784024530,6280,6280,6280,6280,0
20240913,165800,1784024530,6280,6280,6280,6280,0
20240913,165700,1784024530,6280,6280,6280,6280,0
20240913,165600,1784024530,6280,6280,6280,6280,0
20240913,165500,1784024530,6280,6280,6280,6280,0
20240913,165400,1784024530,6280,6280,6280,6280,0
20240913,165300,1784024530,6280,6280,6280,6280,0
20240913,165200,1784024530,6280,6280,6280,6280,0
20240913,165100,1784024530,6280,6280,6280,6280,0
20240913,165000,1784024530,6280,6280,6280,6280,0
20240913,164900,1784024530,6280,6280,6280,6280,0
20240913,164800,1784024530,6280,6280,6280,6280,0
20240913,164700,1784024530,6280,6280,6280,6280,0
20240913,164600,1784024530,6280,6280,6280,6280,0
20240913,164500,1784024530,6280,6280,6280,6280,0
20240913,164400,1784024530,6280,6280,6280,6280,0
20240913,164300,1784024530,6280,6280,6280,6280,0
20240913,164200,1784024530,6280,6280,6280,6280,0
20240913,164100,1784024530,6280,6280,6280,6280,0
20240913,164000,1784024530,6280,6280,6280,6280,0
20240913,163900,1784024530,6280,6280,6280,6280,0
20240913,163800,1784024530,6280,6280,6280,6280,0
20240913,163700,1784024530,6280,6280,6280,6280,0
20240913,163600,1784024530,6280,6280,6280,6280,0
20240913,163500,1784024530,6280,6280,6280,6280,0
20240913,163400,1784024530,6280,6280,6280,6280,0
20240913,163300,1784024530,6280,6280,6280,6280,0
20240913,163200,1784024530,6280,6280,6280,6280,0
20240913,163100,1784024530,6280,6280,6280,6280,0
20240913,163000,1784024530,6280,6280,6280,6280,6969
20240913,162900,1784024530,6280,6280,6280,6280,0
20240913,162800,1784024530,6280,6280,6280,6280,0
20240913,162700,1784024530,6280,6280,6280,6280,0
20240913,162600,1784024530,6280,6280,6280,6280,0
20240913,162500,1784024530,6280,6280,6280,6280,0
20240913,162400,1784024530,6280,6280,6280,6280,0
20240913,162300,1784024530,6280,6280,6280,6280,0
20240913,162200,1784024530,6280,6280,6280,6280,0
20240913,162100,1784024530,6280,6280,6280,6280,0
20240913,162000,1784024530,6280,6280,6280,6280,0
20240913,161900,1784024530,6280,6280,6280,6280,0
20240913,161800,1784024530,6280,6280,6280,6280,0
20240913,161700,1784024530,6280,6280,6280,6280,0
20240913,161600,1784024530,6280,6280,6280,6280,0
20240913,161500,1784024530,6280,6280,6280,6280,0
20240913,161400,1784024530,6280,6280,6280,6280,0
20240913,161300,1784024530,6280,6280,6280,6280,0
20240913,161200,1784024530,6280,6280,6280,6280,0
20240913,161100,1784024530,6280,6280,6280,6280,0
20240913,161000,1784024530,6280,6280,6280,6280,0
20240913,160900,1784024530,6280,6280,6280,6280,0
20240913,160800,1784024530,6280,6280,6280,6280,0
20240913,160700,1784024530,6280,6280,6280,6280,0
20240913,160600,1784024530,6280,6280,6280,6280,0
20240913,160500,1784024530,6280,6280,6280,6280,0
20240913,160400,1784024530,6280,6280,6280,6280,0
20240913,160300,1784024530,6280,6280,6280,6280,0
20240913,160200,1784024530,6280,6280,6280,6280,0
20240913,160100,1784024530,6280,6280,6280,6280,0
20240913,160000,1784024530,6280,6280,6280,6280,6969
20240913,155900,1784024530,6280,6280,6280,6280,0
20240913,155800,1784024530,6280,6280,6280,6280,0
20240913,155700,1784024530,6280,6280,6280,6280,0
20240913,155600,1784024530,6280,6280,6280,6280,0
20240913,155500,1784024530,6280,6280,6280,6280,0
20240913,155400,1784024530,6280,6280,6280,6280,0
20240913,155300,1784024530,6280,6280,6280,6280,0
20240913,155200,1784024530,6280,6280,6280,6280,0
20240913,155100,1784024530,6280,6280,6280,6280,0
20240913,155000,1784024530,6280,6280,6280,6280,0
20240913,154900,1784024530,6280,6280,6280,6280,0
20240913,154800,1784024530,6280,6280,6280,6280,0
20240913,154700,1784024530,6280,6280,6280,6280,0
20240913,154600,1784024530,6280,6280,6280,6280,0
20240913,154500,1784024530,6280,6280,6280,6280,0
20240913,154400,1784024530,6280,6280,6280,6280,0
20240913,154300,1784024530,6280,6280,6280,6280,0
20240913,154200,1784024530,6280,6280,6280,6280,0
20240913,154100,1784024530,6280,6280,6280,6280,0
20240913,154000,1784024530,6280,6280,6280,6280,0
20240913,153900,1784024530,6280,6280,6280,6280,0
20240913,153800,1784024530,6280,6280,6280,6280,0
20240913,153700,1784024530,6280,6280,6280,6280,0
20240913,153600,1784024530,6280,6280,6280,6280,0
20240913,153500,1784024530,6280,6280,6280,6280,0
20240913,153400,1784024530,6280,6280,6280,6280,0
20240913,153300,1784024530,6280,6280,6280,6280,0
20240913,153200,1784024530,6280,6280,6280,6280,0
20240913,153100,1784024530,6280,6280,6280,6280,0
20240913,153000,1784024530,6280,6280,6280,6280,13938
20240913,152900,1740259210,6280,6280,6280,6280,0
20240913,152800,1740259210,6280,6280,6280,6280,0
20240913,152700,1740259210,6280,6280,6280,6280,0
20240913,152600,1740259210,6280,6280,6280,6280,0
20240913,152500,1740259210,6280,6280,6280,6280,0
20240913,152400,1740259210,6280,6280,6280,6280,0
20240913,152300,1740259210,6280,6280,6280,6280,0
20240913,152200,1740259210,6280,6280,6280,6280,0
20240913,152100,1740259210,6280,6280,6280,6280,0
20240913,152000,1740259210,6280,6280,6280,6280,0
20240913,151900,1740259210,6280,6280,6290,6280,482
20240913,151800,1737232060,6290,6290,6300,6280,1024
20240913,151700,1730791500,6280,6280,6280,6280,36
20240913,151600,1730565420,6280,6290,6290,6280,650
20240913,151500,1726477510,6300,6290,6300,6290,185
20240913,151400,1725313300,6290,6290,6300,6290,244
20240913,151300,1723778530,6290,6290,6290,6290,5
20240913,151200,1723747080,6290,6290,6300,6290,324
20240913,151100,1721709020,6270,6290,6300,6270,16
20240913,151000,1721608610,6270,6270,6280,6270,492
20240913,150900,1718518980,6300,6300,6300,6260,61
20240913,150800,1718134780,6260,6290,6290,6260,8229
20240913,150700,1666517730,6290,6290,6300,6290,2048
20240913,150600,1653620810,6280,6280,6290,6280,177
20240913,150500,1652509240,6280,6280,6290,6280,20
20240913,150400,1652383590,6280,6280,6290,6280,29
20240913,150300,1652201460,6280,6280,6280,6280,11
20240913,150200,1652132380,6280,6280,6290,6280,383
20240913,150100,1649724170,6280,6280,6280,6280,17
20240913,150000,1649617410,6280,6280,6280,6280,618
20240913,145900,1645736370,6280,6280,6280,6280,12
20240913,145800,1645661010,6280,6280,6280,6280,35
20240913,145700,1645441210,6280,6280,6280,6280,1260
20240913,145600,1637528410,6280,6280,6280,6280,36
20240913,145500,1637302330,6280,6280,6280,6280,141
20240913,145400,1636416850,6280,6280,6280,6280,32
20240913,145300,1636215890,6280,6290,6290,6280,37
20240913,145200,1635983510,6280,6280,6280,6280,1705
20240913,145100,1625276110,6280,6280,6280,6280,19
20240913,145000,1625156790,6280,6280,6290,6280,960
20240913,144900,1619125780,6280,6280,6290,6280,1224
20240913,144800,1611439040,6290,6280,6300,6280,2421
20240913,144700,1596198660,6280,6280,6280,6280,11
20240913,144600,1596129580,6280,6290,6290,6280,281
20240913,144500,1594364020,6290,6290,6290,6290,272
20240913,144400,1592653140,6280,6290,6290,6280,3723
20240913,144300,1569235550,6290,6290,6290,6290,37
20240913,144200,1569002820,6290,6300,6300,6290,137
20240913,144100,1568139930,6290,6290,6290,6290,335
20240913,144000,1566032780,6290,6290,6290,6290,96
20240913,143900,1565428940,6290,6300,6300,6290,237
20240913,143800,1563936430,6310,6300,6310,6290,448
20240913,143700,1561114120,6300,6300,6300,6290,1194
20240913,143600,1553591940,6300,6290,6300,6290,19
20240913,143500,1553472420,6290,6290,6300,6290,142
20240913,143400,1552578030,6290,6290,6290,6290,33
20240913,143300,1552370460,6290,6290,6300,6290,194
20240913,143200,1551148280,6290,6280,6300,6280,867
20240913,143100,1545687290,6290,6300,6300,6290,2120
20240913,143000,1532351460,6290,6290,6300,6290,1584
20240913,142900,1522388090,6290,6290,6290,6290,18
20240913,142800,1522274870,6290,6300,6300,6290,214
20240913,142700,1520926830,6300,6290,6300,6290,299
20240913,142600,1519043450,6300,6290,6310,6290,630
20240913,142500,1515074500,6290,6300,6300,6290,113
20240913,142400,1514362770,6300,6290,6300,6290,692
20240913,142300,1510003390,6290,6290,6300,6290,39
20240913,142200,1509758050,6290,6290,6290,6290,2
20240913,142100,1509745470,6290,6290,6300,6290,162
20240913,142000,1508725110,6290,6290,6290,6290,1268
20240913,141900,1500749390,6290,6290,6290,6290,5
20240913,141800,1500717940,6290,6290,6300,6290,70
20240913,141700,1500277630,6290,6300,6300,6290,479
20240913,141600,1497260090,6290,6290,6290,6290,31
20240913,141500,1497065100,6290,6300,6300,6290,229
20240913,141400,1495622480,6300,6300,6310,6300,160
20240913,141300,1494614450,6300,6290,6300,6290,1421
20240913,141200,1485662510,6290,6290,6300,6290,93
20240913,141100,1485076660,6290,6290,6300,6290,18
20240913,141000,1484963400,6290,6300,6300,6290,122
20240913,140900,1484194970,6290,6300,6300,6290,148
20240913,140800,1483262950,6290,6290,6300,6290,120
20240913,140700,1482507000,6290,6300,6300,6290,24
20240913,140600,1482355970,6300,6300,6300,6290,396
20240913,140500,1479862070,6290,6300,6300,6290,109
20240913,140400,1479175540,6300,6290,6300,6290,18
20240913,140300,1479062250,6290,6300,6300,6290,542
20240913,140200,1475652080,6290,6290,6300,6290,186
20240913,140100,1474481010,6290,6300,6300,6290,256
20240913,140000,1472870710,6290,6290,6300,6290,78
20240913,135900,1472379470,6280,6290,6300,6280,206
20240913,135800,1471084090,6290,6280,6300,6280,583
20240913,135700,1467417070,6300,6280,6300,6280,1124
20240913,135600,1460345730,6290,6290,6300,6290,166
20240913,135500,1459300900,6290,6280,6300,6280,247
20240913,135400,1457747360,6290,6280,6290,6280,189
20240913,135300,1456558650,6280,6290,6290,6280,213
20240913,135200,1455219030,6300,6290,6300,6290,122
20240913,135100,1454451590,6290,6300,6300,6280,24
20240913,135000,1454300700,6290,6290,6300,6280,674
20240913,134900,1450061260,6300,6290,6300,6290,936
20240913,134800,1444173730,6290,6300,6300,6290,162
20240913,134700,1443154680,6290,6290,6300,6290,24
20240913,134600,1443003690,6290,6290,6300,6290,445
20240913,134500,1440204570,6290,6290,6300,6290,203
20240913,134400,1438927560,6290,6300,6300,6290,436
20240913,134300,1436184910,6290,6290,6300,6290,115
20240913,134200,1435460990,6290,6300,6300,6290,64
20240913,134100,1435058360,6290,6290,6300,6290,108
20240913,134000,1434379010,6290,6290,6300,6290,528
20240913,133900,1431057820,6300,6290,6300,6290,17
20240913,133800,1430950820,6290,6290,6300,6290,86
20240913,133700,1430409850,6290,6290,6300,6290,137
20240913,133600,1429546880,6290,6290,6300,6290,193
20240913,133500,1428331680,6290,6300,6300,6290,183
20240913,133400,1427180570,6290,6290,6310,6290,2146
20240913,133300,1413682140,6300,6310,6310,6300,617
20240913,133200,1409794970,6300,6300,6310,6300,209
20240913,133100,1408478240,6300,6300,6310,6300,59
20240913,133000,1408106470,6300,6300,6310,6300,37
20240913,132900,1407873220,6300,6300,6310,6300,435
20240913,132800,1405130120,6310,6300,6310,6300,341
20240913,132700,1402981740,6300,6310,6310,6300,241
20240913,132600,1401463360,6310,6300,6310,6300,26
20240913,132500,1401299450,6300,6300,6310,6300,618
20240913,132400,1397405970,6300,6310,6310,6300,392
20240913,132300,1394932790,6300,6300,6310,6300,18
20240913,132200,1394819360,6310,6300,6310,6300,78
20240913,132100,1394327890,6300,6310,6310,6300,172
20240913,132000,1393244170,6300,6310,6310,6300,40
20240913,131900,1392992110,6310,6310,6320,6300,48
20240913,131800,1392689270,6310,6310,6320,6310,215
20240913,131700,1391332560,6310,6310,6320,6310,27
20240913,131600,1391162150,6320,6320,6320,6310,41
20240913,131500,1390903270,6310,6310,6320,6310,128
20240913,131400,1390095440,6310,6300,6310,6300,2039
20240913,131300,1377229780,6300,6310,6310,6300,43
20240913,131200,1376958810,6310,6310,6310,6300,186
20240913,131100,1375785780,6310,6300,6310,6300,1622
20240913,131000,1365551150,6300,6300,6310,6300,78
20240913,130900,1365059180,6300,6310,6310,6300,123
20240913,130800,1364284220,6300,6310,6310,6300,138
20240913,130700,1363414680,6310,6300,6310,6300,531
20240913,130600,1360069320,6300,6300,6310,6300,424
20240913,130500,1357398050,6300,6300,6310,6300,28
20240913,130400,1357221580,6310,6300,6310,6300,242
20240913,130300,1355696910,6310,6310,6320,6300,125
20240913,130200,1354908100,6300,6310,6310,6300,658
20240913,130100,1350756260,6320,6300,6320,6300,1618
20240913,130000,1340550460,6300,6300,6310,6300,61
20240913,125900,1340165990,6310,6310,6310,6310,1121
20240913,125800,1333092480,6310,6310,6310,6310,91
20240913,125700,1332518270,6310,6310,6310,6310,7
20240913,125600,1332474100,6310,6310,6310,6310,233
20240913,125500,1331003870,6310,6320,6320,6310,209
20240913,125400,1329683310,6320,6310,6320,6300,1717
20240913,125300,1318849410,6300,6300,6300,6290,1908
20240913,125200,1306829530,6300,6300,6300,6300,59
20240913,125100,1306457830,6300,6300,6300,6290,319
20240913,125000,1304450170,6300,6300,6300,6300,4
20240913,124900,1304424970,6300,6300,6300,6300,6
20240913,124800,1304387170,6290,6290,6300,6290,126
20240913,124700,1303594560,6300,6300,6300,6300,122
20240913,124600,1302825960,6300,6300,6310,6300,717
20240913,124500,1298305830,6310,6300,6310,6300,525
20240913,124400,1294998290,6300,6300,6300,6300,264
20240913,124300,1293335090,6300,6300,6300,6290,744
20240913,124200,1288648390,6300,6300,6300,6300,10
20240913,124100,1288585390,6300,6300,6300,6300,668
20240913,124000,1284376990,6300,6290,6300,6290,1327
20240913,123900,1276030120,6290,6290,6290,6290,907
20240913,123800,1270325090,6280,6290,6290,6280,91
20240913,123700,1269753580,6280,6280,6290,6280,312
20240913,123600,1267793250,6290,6290,6290,6290,7
20240913,123500,1267749220,6280,6290,6290,6280,1097
20240913,123400,1260860030,6290,6280,6290,6280,1379
20240913,123300,1252199840,6280,6290,6290,6280,234
20240913,123200,1250730180,6290,6290,6290,6290,106
20240913,123100,1250063440,6290,6290,6290,6280,557
20240913,123000,1246565410,6280,6290,6290,6280,66
20240913,122900,1246150770,6290,6290,6290,6290,3
20240913,122800,1246131900,6290,6290,6290,6280,24
20240913,122700,1245981110,6290,6290,6290,6290,156
20240913,122600,1244999870,6290,6290,6300,6290,579
20240913,122500,1241357830,6300,6290,6300,6280,1008
20240913,122400,1235017490,6280,6290,6290,6280,40
20240913,122300,1234765980,6290,6290,6290,6290,4
20240913,122200,1234740820,6290,6290,6300,6290,200
20240913,122100,1233482790,6300,6300,6300,6290,106
20240913,122000,1232815980,6280,6290,6300,6280,280
20240913,121900,1231054750,6300,6300,6300,6300,25
20240913,121800,1230897250,6290,6290,6290,6280,3287
20240913,121700,1210244020,6290,6290,6290,6290,3
20240913,121600,1210225150,6290,6290,6290,6280,883
20240913,121500,1204679080,6290,6290,6290,6280,725
20240913,121400,1200118940,6280,6280,6290,6280,262
20240913,121300,1198473540,6290,6290,6290,6290,6
20240913,121200,1198435800,6290,6280,6290,6280,203
20240913,121100,1197160890,6280,6290,6290,6280,11
20240913,121000,1197091780,6290,6290,6290,6290,7
20240913,120900,1197047750,6290,6280,6290,6280,1156
20240913,120800,1189788000,6290,6290,6290,6290,3
20240913,120700,1189769130,6290,6290,6290,6290,7
20240913,120600,1189725100,6280,6290,6290,6280,333
20240913,120500,1187631520,6290,6280,6290,6280,116
20240913,120400,1186903000,6290,6290,6290,6290,7
20240913,120300,1186858970,6290,6300,6300,6290,257
20240913,120200,1185242370,6300,6290,6300,6290,2229
20240913,120100,1171220670,6290,6260,6300,6250,10209
20240913,120000,1107027820,6260,6260,6260,6260,336
20240913,115900,1104924460,6260,6260,6260,6260,8
20240913,115800,1104874380,6260,6260,6260,6260,18
20240913,115700,1104761700,6260,6260,6260,6260,6
20240913,115600,1104724140,6250,6250,6260,6250,1862
20240913,115500,1093086600,6240,6240,6240,6240,121
20240913,115400,1092331560,6240,6240,6240,6230,257
20240913,115300,1090730380,6250,6230,6250,6230,9
20240913,115200,1090674150,6250,6250,6250,6250,7
20240913,115100,1090630400,6240,6240,6240,6240,497
20240913,115000,1087529120,6240,6240,6240,6240,44
20240913,114900,1087254560,6240,6230,6240,6220,2679
20240913,114800,1070560340,6240,6240,6240,6240,6
20240913,114700,1070522900,6240,6240,6240,6240,4
20240913,114600,1070497940,6240,6240,6240,6240,6
20240913,114500,1070460500,6240,6250,6250,6230,984
20240913,114400,1064329950,6230,6250,6250,6230,115
20240913,114300,1063613440,6250,6250,6250,6230,18
20240913,114200,1063501140,6240,6230,6250,6230,576
20240913,114100,1059907360,6250,6250,6250,6250,3
20240913,114000,1059888610,6250,6250,6250,6250,7
20240913,113900,1059844860,6250,6250,6250,6250,6
20240913,113800,1059807360,6250,6250,6250,6250,4
20240913,113700,1059782360,6250,6250,6250,6250,6
20240913,113600,1059744860,6250,6250,6250,6250,218
20240913,113500,1058382360,6230,6250,6250,6230,10
20240913,113400,1058319880,6250,6250,6250,6230,2525
20240913,113300,1042575590,6250,6250,6250,6250,7
20240913,113200,1042531840,6250,6250,6250,6250,120
20240913,113100,1041781840,6250,6250,6250,6240,8
20240913,113000,1041731850,6250,6250,6250,6250,14
20240913,112900,1041644350,6240,6240,6250,6240,1020
20240913,112800,1035279510,6250,6250,6250,6250,6
20240913,112700,1035242010,6260,6260,6260,6260,7
20240913,112600,1035198190,6260,6260,6260,6240,990
20240913,112500,1029020500,6260,6260,6260,6260,7
20240913,112400,1028976680,6260,6240,6260,6240,23
20240913,112300,1028833020,6240,6270,6270,6240,1154
20240913,112200,1021617400,6270,6270,6270,6270,7
20240913,112100,1021573510,6270,6260,6270,6260,20
20240913,112000,1021448250,6270,6250,6270,6250,6
20240913,111900,1021410650,6270,6270,6270,6270,106
20240913,111800,1020746030,6270,6270,6270,6270,7
20240913,111700,1020702140,6270,6260,6270,6260,294
20240913,111600,1018860050,6260,6260,6260,6260,17
20240913,111500,1018753630,6260,6270,6270,6260,115
20240913,111400,1018033580,6270,6270,6270,6270,3
20240913,111300,1018014770,6270,6260,6270,6250,1250
20240913,111200,1010180900,6270,6270,6270,6270,13
20240913,111100,1010099390,6260,6260,6270,6260,158
20240913,111000,1009110270,6260,6260,6260,6260,81
20240913,110900,1008603210,6260,6240,6260,6240,293
20240913,110800,1006772430,6250,6250,6250,6240,221
20240913,110700,1005392180,6250,6240,6250,6240,357
20240913,110600,1003162630,6240,6250,6250,6240,109
20240913,110500,1002482390,6240,6250,6250,6240,13
20240913,110400,1002401240,6250,6250,6250,6240,84
20240913,110300,1001877010,6250,6240,6250,6240,60
20240913,110200,1001502530,6260,6260,6260,6240,254
20240913,110100,999914310,6260,6260,6260,6260,8
20240913,110000,999864230,6240,6260,6260,6240,25
20240913,105900,999707930,6240,6260,6260,6240,103
20240913,105800,999065150,6270,6270,6270,6270,142
20240913,105700,998174810,6270,6270,6270,6240,805
20240913,105600,993141150,6270,6270,6270,6270,3
20240913,105500,993122340,6270,6270,6270,6270,8
20240913,105400,993072180,6270,6270,6270,6250,67
20240913,105300,992653310,6270,6270,6270,6270,7
20240913,105200,992609420,6270,6250,6270,6250,18
20240913,105100,992496800,6270,6270,6270,6250,486
20240913,105000,989459160,6250,6270,6270,6250,157
20240913,104900,988477850,6270,6270,6270,6240,9
20240913,104800,988421450,6270,6250,6270,6250,108
20240913,104700,987744310,6250,6270,6270,6250,104
20240913,104600,987094230,6270,6270,6270,6240,12
20240913,104500,987019140,6270,6270,6270,6240,2093
20240913,104400,973946970,6250,6270,6270,6250,7
20240913,104300,973903140,6270,6270,6270,6270,7
20240913,104200,973859250,6270,6270,6270,6260,9
20240913,104100,973802840,6260,6260,6260,6250,208
20240913,104000,972501600,6260,6250,6260,6250,176
20240913,103900,971400630,6260,6260,6260,6250,27
20240913,103800,971231620,6260,6260,6260,6260,16
20240913,103700,971131460,6260,6260,6260,6260,4
20240913,103600,971106420,6260,6260,6260,6260,6
20240913,103500,971068860,6260,6260,6260,6260,10
20240913,103400,971006260,6250,6260,6260,6250,244
20240913,103300,969480910,6260,6260,6260,6260,7
20240913,103200,969437090,6270,6270,6270,6270,7
20240913,103100,969393200,6270,6260,6270,6260,67
20240913,103000,968973750,6260,6250,6260,6250,4919
20240913,102900,938202600,6250,6250,6250,6250,561
20240913,102800,934696350,6250,6250,6250,6250,107
20240913,102700,934027600,6240,6250,6250,6240,197
20240913,102600,932798260,6250,6250,6250,6240,21
20240913,102500,932667150,6250,6250,6250,6250,1503
20240913,102400,923273400,6240,6250,6250,6230,213
20240913,102300,921944920,6240,6250,6250,6240,523
20240913,102200,918681170,6240,6240,6260,6230,683
20240913,102100,914419590,6260,6260,6260,6260,45
20240913,102000,914137890,6260,6250,6260,6240,201
20240913,101900,912881600,6240,6240,6240,6240,59
20240913,101800,912513440,6240,6230,6240,6230,3525
20240913,101700,890519980,6230,6230,6230,6220,482
20240913,101600,887521870,6220,6230,6230,6220,156
20240913,101500,886551490,6230,6230,6230,6230,48
20240913,101400,886252450,6240,6240,6240,6220,1165
20240913,101300,878998870,6230,6230,6240,6230,128
20240913,101200,878201400,6230,6230,6230,6220,465
20240913,101100,875304850,6230,6230,6240,6230,2613
20240913,101000,859025830,6240,6250,6260,6240,1876
20240913,100900,847309080,6250,6260,6260,6250,14
20240913,100800,847221520,6260,6270,6270,6260,7
20240913,100700,847177670,6250,6240,6250,6240,108
20240913,100600,846503660,6250,6250,6250,6240,415
20240913,100500,843909940,6250,6250,6250,6240,656
20240913,100400,839815420,6250,6250,6250,6240,980
20240913,100300,833700160,6250,6270,6270,6240,405
20240913,100200,831168930,6260,6270,6270,6250,1010
20240913,100100,824856270,6270,6260,6270,6260,234
20240913,100000,823391330,6270,6270,6270,6250,2217
20240913,095900,809531580,6270,6270,6270,6260,27
20240913,095800,809362490,6270,6260,6270,6260,1115
20240913,095700,802382540,6260,6270,6270,6260,234
20240913,095600,800915860,6260,6270,6270,6260,25
20240913,095500,800759140,6270,6280,6280,6270,1134
20240913,095400,793648930,6280,6270,6280,6270,14
20240913,095300,793561050,6270,6270,6280,6270,138
20240913,095200,792695730,6270,6290,6290,6270,682
20240913,095100,788415820,6290,6290,6290,6280,376
20240913,095000,786052280,6290,6290,6290,6280,347
20240913,094900,783869660,6290,6290,6290,6280,424
20240913,094800,781203800,6290,6290,6290,6290,167
20240913,094700,780153370,6290,6290,6290,6290,7
20240913,094600,780109340,6290,6280,6290,6280,5189
20240913,094500,747519690,6280,6280,6280,6280,85
20240913,094400,746985890,6270,6270,6280,6260,522
20240913,094300,743712930,6270,6270,6270,6270,482
20240913,094200,740690790,6280,6270,6280,6260,410
20240913,094100,738122820,6280,6280,6280,6270,597
20240913,094000,734379550,6280,6290,6290,6280,3054
20240913,093900,715199900,6300,6290,6300,6280,1025
20240913,093800,708752630,6290,6300,6300,6290,108
20240913,093700,708073260,6290,6280,6290,6270,3836
20240913,093600,683990400,6290,6270,6290,6270,374
20240913,093500,681642260,6280,6290,6300,6280,556
20240913,093400,678149990,6300,6280,6300,6280,1113
20240913,093300,671160010,6290,6300,6300,6290,1446
20240913,093200,662061810,6300,6300,6300,6300,108
20240913,093100,661381410,6300,6300,6300,6300,50
20240913,093000,661066410,6290,6310,6310,6290,3405
20240913,092900,639623530,6310,6310,6310,6300,684
20240913,092800,635313280,6310,6310,6320,6310,375
20240913,092700,632946040,6310,6310,6320,6310,1550
20240913,092600,623165160,6310,6310,6310,6290,501
20240913,092500,620013690,6310,6300,6310,6300,1132
20240913,092400,612881950,6300,6300,6300,6290,76
20240913,092300,612403850,6310,6310,6310,6290,655
20240913,092200,608280000,6310,6300,6310,6300,1003
20240913,092100,601960420,6300,6280,6300,6280,308
20240913,092000,600024110,6270,6300,6300,6270,1266
20240913,091900,592081610,6300,6280,6300,6270,696
20240913,091800,587709990,6300,6310,6310,6290,1867
20240913,091700,575955270,6310,6300,6310,6290,1624
20240913,091600,565722300,6300,6300,6300,6290,167
20240913,091500,564671570,6300,6260,6300,6260,617
20240913,091400,560796160,6270,6280,6280,6260,465
20240913,091300,557880500,6270,6270,6280,6270,599
20240913,091200,554124640,6270,6270,6280,6270,3358
20240913,091100,533065760,6280,6310,6310,6280,3471
20240913,091000,511244370,6300,6320,6330,6300,6094
20240913,090900,472801320,6330,6310,6330,6310,4268
20240913,090800,445830140,6310,6310,6320,6300,5909
20240913,090700,408545150,6310,6330,6330,6310,4810
20240913,090600,378108120,6320,6320,6340,6310,8656
20240913,090500,323375900,6320,6310,6320,6300,3228
20240913,090400,302989250,6300,6300,6320,6280,6509
20240913,090300,261992500,6280,6270,6320,6240,12363
20240913,090200,184321070,6270,6240,6270,6230,3980
20240913,090100,159463340,6230,6230,6250,6230,1904
20240913,090000,147597840,6230,6200,6260,6200,23718
Reference in New Issue View Git Blame Copy Permalink