ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/080720/min/candle-20240912.csv

653 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
20240912,195000,1136995650,2700,2700,2700,2700,18736
20240912,194900,1136995650,2700,2700,2700,2700,0
20240912,194800,1136995650,2700,2700,2700,2700,0
20240912,194700,1136995650,2700,2700,2700,2700,0
20240912,194600,1136995650,2700,2700,2700,2700,0
20240912,194500,1136995650,2700,2700,2700,2700,0
20240912,194400,1136995650,2700,2700,2700,2700,0
20240912,194300,1136995650,2700,2700,2700,2700,0
20240912,194200,1136995650,2700,2700,2700,2700,0
20240912,194100,1136995650,2700,2700,2700,2700,0
20240912,194000,1136995650,2700,2700,2700,2700,0
20240912,193900,1136995650,2700,2700,2700,2700,0
20240912,193800,1136995650,2700,2700,2700,2700,0
20240912,193700,1136995650,2700,2700,2700,2700,0
20240912,193600,1136995650,2700,2700,2700,2700,0
20240912,193500,1136995650,2700,2700,2700,2700,0
20240912,193400,1136995650,2700,2700,2700,2700,0
20240912,193300,1136995650,2700,2700,2700,2700,0
20240912,193200,1136995650,2700,2700,2700,2700,0
20240912,193100,1136995650,2700,2700,2700,2700,0
20240912,193000,1136995650,2700,2700,2700,2700,0
20240912,192900,1136995650,2700,2700,2700,2700,0
20240912,192800,1136995650,2700,2700,2700,2700,0
20240912,192700,1136995650,2700,2700,2700,2700,0
20240912,192600,1136995650,2700,2700,2700,2700,0
20240912,192500,1136995650,2700,2700,2700,2700,0
20240912,192400,1136995650,2700,2700,2700,2700,0
20240912,192300,1136995650,2700,2700,2700,2700,0
20240912,192200,1136995650,2700,2700,2700,2700,0
20240912,192100,1136995650,2700,2700,2700,2700,0
20240912,192000,1136995650,2700,2700,2700,2700,18736
20240912,191900,1136995650,2700,2700,2700,2700,0
20240912,191800,1136995650,2700,2700,2700,2700,0
20240912,191700,1136995650,2700,2700,2700,2700,0
20240912,191600,1136995650,2700,2700,2700,2700,0
20240912,191500,1136995650,2700,2700,2700,2700,0
20240912,191400,1136995650,2700,2700,2700,2700,0
20240912,191300,1136995650,2700,2700,2700,2700,0
20240912,191200,1136995650,2700,2700,2700,2700,0
20240912,191100,1136995650,2700,2700,2700,2700,0
20240912,191000,1136995650,2700,2700,2700,2700,0
20240912,190900,1136995650,2700,2700,2700,2700,0
20240912,190800,1136995650,2700,2700,2700,2700,0
20240912,190700,1136995650,2700,2700,2700,2700,0
20240912,190600,1136995650,2700,2700,2700,2700,0
20240912,190500,1136995650,2700,2700,2700,2700,0
20240912,190400,1136995650,2700,2700,2700,2700,0
20240912,190300,1136995650,2700,2700,2700,2700,0
20240912,190200,1136995650,2700,2700,2700,2700,0
20240912,190100,1136995650,2700,2700,2700,2700,0
20240912,190000,1136995650,2700,2700,2700,2700,0
20240912,185900,1136995650,2700,2700,2700,2700,0
20240912,185800,1136995650,2700,2700,2700,2700,0
20240912,185700,1136995650,2700,2700,2700,2700,0
20240912,185600,1136995650,2700,2700,2700,2700,0
20240912,185500,1136995650,2700,2700,2700,2700,0
20240912,185400,1136995650,2700,2700,2700,2700,0
20240912,185300,1136995650,2700,2700,2700,2700,0
20240912,185200,1136995650,2700,2700,2700,2700,0
20240912,185100,1136995650,2700,2700,2700,2700,0
20240912,185000,1136995650,2700,2700,2700,2700,18736
20240912,184900,1136995650,2700,2700,2700,2700,0
20240912,184800,1136995650,2700,2700,2700,2700,0
20240912,184700,1136995650,2700,2700,2700,2700,0
20240912,184600,1136995650,2700,2700,2700,2700,0
20240912,184500,1136995650,2700,2700,2700,2700,0
20240912,184400,1136995650,2700,2700,2700,2700,0
20240912,184300,1136995650,2700,2700,2700,2700,0
20240912,184200,1136995650,2700,2700,2700,2700,0
20240912,184100,1136995650,2700,2700,2700,2700,0
20240912,184000,1136995650,2700,2700,2700,2700,0
20240912,183900,1136995650,2700,2700,2700,2700,0
20240912,183800,1136995650,2700,2700,2700,2700,0
20240912,183700,1136995650,2700,2700,2700,2700,0
20240912,183600,1136995650,2700,2700,2700,2700,0
20240912,183500,1136995650,2700,2700,2700,2700,0
20240912,183400,1136995650,2700,2700,2700,2700,0
20240912,183300,1136995650,2700,2700,2700,2700,0
20240912,183200,1136995650,2700,2700,2700,2700,0
20240912,183100,1136995650,2700,2700,2700,2700,0
20240912,183000,1136995650,2700,2700,2700,2700,0
20240912,182900,1136995650,2700,2700,2700,2700,0
20240912,182800,1136995650,2700,2700,2700,2700,0
20240912,182700,1136995650,2700,2700,2700,2700,0
20240912,182600,1136995650,2700,2700,2700,2700,0
20240912,182500,1136995650,2700,2700,2700,2700,0
20240912,182400,1136995650,2700,2700,2700,2700,0
20240912,182300,1136995650,2700,2700,2700,2700,0
20240912,182200,1136995650,2700,2700,2700,2700,0
20240912,182100,1136995650,2700,2700,2700,2700,0
20240912,182000,1136995650,2700,2700,2700,2700,18736
20240912,181900,1136995650,2700,2700,2700,2700,0
20240912,181800,1136995650,2700,2700,2700,2700,0
20240912,181700,1136995650,2700,2700,2700,2700,0
20240912,181600,1136995650,2700,2700,2700,2700,0
20240912,181500,1136995650,2700,2700,2700,2700,0
20240912,181400,1136995650,2700,2700,2700,2700,0
20240912,181300,1136995650,2700,2700,2700,2700,0
20240912,181200,1136995650,2700,2700,2700,2700,0
20240912,181100,1136995650,2700,2700,2700,2700,0
20240912,181000,1136995650,2700,2700,2700,2700,0
20240912,180900,1136995650,2700,2700,2700,2700,0
20240912,180800,1136995650,2700,2700,2700,2700,0
20240912,180700,1136995650,2700,2700,2700,2700,0
20240912,180600,1136995650,2700,2700,2700,2700,0
20240912,180500,1136995650,2700,2700,2700,2700,0
20240912,180400,1136995650,2700,2700,2700,2700,0
20240912,180300,1136995650,2700,2700,2700,2700,0
20240912,180200,1136995650,2700,2700,2700,2700,0
20240912,180100,1136995650,2700,2700,2700,2700,0
20240912,180000,1136995650,2700,2700,2700,2700,0
20240912,175900,1136995650,2700,2700,2700,2700,0
20240912,175800,1136995650,2700,2700,2700,2700,0
20240912,175700,1136995650,2700,2700,2700,2700,0
20240912,175600,1136995650,2700,2700,2700,2700,0
20240912,175500,1136995650,2700,2700,2700,2700,0
20240912,175400,1136995650,2700,2700,2700,2700,0
20240912,175300,1136995650,2700,2700,2700,2700,0
20240912,175200,1136995650,2700,2700,2700,2700,0
20240912,175100,1136995650,2700,2700,2700,2700,0
20240912,175000,1136995650,2700,2700,2700,2700,18736
20240912,174900,1136995650,2700,2700,2700,2700,0
20240912,174800,1136995650,2700,2700,2700,2700,0
20240912,174700,1136995650,2700,2700,2700,2700,0
20240912,174600,1136995650,2700,2700,2700,2700,0
20240912,174500,1136995650,2700,2700,2700,2700,0
20240912,174400,1136995650,2700,2700,2700,2700,0
20240912,174300,1136995650,2700,2700,2700,2700,0
20240912,174200,1136995650,2700,2700,2700,2700,0
20240912,174100,1136995650,2700,2700,2700,2700,0
20240912,174000,1136995650,2700,2700,2700,2700,0
20240912,173900,1136995650,2700,2700,2700,2700,0
20240912,173800,1136995650,2700,2700,2700,2700,0
20240912,173700,1136995650,2700,2700,2700,2700,0
20240912,173600,1136995650,2700,2700,2700,2700,0
20240912,173500,1136995650,2700,2700,2700,2700,0
20240912,173400,1136995650,2700,2700,2700,2700,0
20240912,173300,1136995650,2700,2700,2700,2700,0
20240912,173200,1136995650,2700,2700,2700,2700,0
20240912,173100,1136995650,2700,2700,2700,2700,0
20240912,173000,1136995650,2700,2700,2700,2700,0
20240912,172900,1136995650,2700,2700,2700,2700,0
20240912,172800,1136995650,2700,2700,2700,2700,0
20240912,172700,1136995650,2700,2700,2700,2700,0
20240912,172600,1136995650,2700,2700,2700,2700,0
20240912,172500,1136995650,2700,2700,2700,2700,0
20240912,172400,1136995650,2700,2700,2700,2700,0
20240912,172300,1136995650,2700,2700,2700,2700,0
20240912,172200,1136995650,2700,2700,2700,2700,0
20240912,172100,1136995650,2700,2700,2700,2700,0
20240912,172000,1136995650,2700,2700,2700,2700,18736
20240912,171900,1136995650,2700,2700,2700,2700,0
20240912,171800,1136995650,2700,2700,2700,2700,0
20240912,171700,1136995650,2700,2700,2700,2700,0
20240912,171600,1136995650,2700,2700,2700,2700,0
20240912,171500,1136995650,2700,2700,2700,2700,0
20240912,171400,1136995650,2700,2700,2700,2700,0
20240912,171300,1136995650,2700,2700,2700,2700,0
20240912,171200,1136995650,2700,2700,2700,2700,0
20240912,171100,1136995650,2700,2700,2700,2700,0
20240912,171000,1136995650,2700,2700,2700,2700,0
20240912,170900,1136995650,2700,2700,2700,2700,0
20240912,170800,1136995650,2700,2700,2700,2700,0
20240912,170700,1136995650,2700,2700,2700,2700,0
20240912,170600,1136995650,2700,2700,2700,2700,0
20240912,170500,1136995650,2700,2700,2700,2700,0
20240912,170400,1136995650,2700,2700,2700,2700,0
20240912,170300,1136995650,2700,2700,2700,2700,0
20240912,170200,1136995650,2700,2700,2700,2700,0
20240912,170100,1136995650,2700,2700,2700,2700,0
20240912,170000,1136995650,2700,2700,2700,2700,0
20240912,165900,1136995650,2700,2700,2700,2700,0
20240912,165800,1136995650,2700,2700,2700,2700,0
20240912,165700,1136995650,2700,2700,2700,2700,0
20240912,165600,1136995650,2700,2700,2700,2700,0
20240912,165500,1136995650,2700,2700,2700,2700,0
20240912,165400,1136995650,2700,2700,2700,2700,0
20240912,165300,1136995650,2700,2700,2700,2700,0
20240912,165200,1136995650,2700,2700,2700,2700,0
20240912,165100,1136995650,2700,2700,2700,2700,0
20240912,165000,1136995650,2700,2700,2700,2700,18736
20240912,164900,1136995650,2700,2700,2700,2700,0
20240912,164800,1136995650,2700,2700,2700,2700,0
20240912,164700,1136995650,2700,2700,2700,2700,0
20240912,164600,1136995650,2700,2700,2700,2700,0
20240912,164500,1136995650,2700,2700,2700,2700,0
20240912,164400,1136995650,2700,2700,2700,2700,0
20240912,164300,1136995650,2700,2700,2700,2700,0
20240912,164200,1136995650,2700,2700,2700,2700,0
20240912,164100,1136995650,2700,2700,2700,2700,0
20240912,164000,1136995650,2700,2700,2700,2700,0
20240912,163900,1136995650,2700,2700,2700,2700,0
20240912,163800,1136995650,2700,2700,2700,2700,0
20240912,163700,1136995650,2700,2700,2700,2700,0
20240912,163600,1136995650,2700,2700,2700,2700,0
20240912,163500,1136995650,2700,2700,2700,2700,0
20240912,163400,1136995650,2700,2700,2700,2700,0
20240912,163300,1136995650,2700,2700,2700,2700,0
20240912,163200,1136995650,2700,2700,2700,2700,0
20240912,163100,1136995650,2700,2700,2700,2700,0
20240912,163000,1136995650,2700,2700,2700,2700,0
20240912,162900,1136995650,2700,2700,2700,2700,0
20240912,162800,1136995650,2700,2700,2700,2700,0
20240912,162700,1136995650,2700,2700,2700,2700,0
20240912,162600,1136995650,2700,2700,2700,2700,0
20240912,162500,1136995650,2700,2700,2700,2700,0
20240912,162400,1136995650,2700,2700,2700,2700,0
20240912,162300,1136995650,2700,2700,2700,2700,0
20240912,162200,1136995650,2700,2700,2700,2700,0
20240912,162100,1136995650,2700,2700,2700,2700,0
20240912,162000,1136995650,2700,2700,2700,2700,18736
20240912,161900,1136995650,2700,2700,2700,2700,0
20240912,161800,1136995650,2700,2700,2700,2700,0
20240912,161700,1136995650,2700,2700,2700,2700,0
20240912,161600,1136995650,2700,2700,2700,2700,0
20240912,161500,1136995650,2700,2700,2700,2700,0
20240912,161400,1136995650,2700,2700,2700,2700,0
20240912,161300,1136995650,2700,2700,2700,2700,0
20240912,161200,1136995650,2700,2700,2700,2700,0
20240912,161100,1136995650,2700,2700,2700,2700,0
20240912,161000,1136995650,2700,2700,2700,2700,0
20240912,160900,1136995650,2700,2700,2700,2700,0
20240912,160800,1136995650,2700,2700,2700,2700,0
20240912,160700,1136995650,2700,2700,2700,2700,0
20240912,160600,1136995650,2700,2700,2700,2700,0
20240912,160500,1136995650,2700,2700,2700,2700,0
20240912,160400,1136995650,2700,2700,2700,2700,0
20240912,160300,1136995650,2700,2700,2700,2700,0
20240912,160200,1136995650,2700,2700,2700,2700,0
20240912,160100,1136995650,2700,2700,2700,2700,0
20240912,160000,1136995650,2700,2700,2700,2700,0
20240912,155900,1136995650,2700,2700,2700,2700,0
20240912,155800,1136995650,2700,2700,2700,2700,0
20240912,155700,1136995650,2700,2700,2700,2700,0
20240912,155600,1136995650,2700,2700,2700,2700,0
20240912,155500,1136995650,2700,2700,2700,2700,0
20240912,155400,1136995650,2700,2700,2700,2700,0
20240912,155300,1136995650,2700,2700,2700,2700,0
20240912,155200,1136995650,2700,2700,2700,2700,0
20240912,155100,1136995650,2700,2700,2700,2700,0
20240912,155000,1136995650,2700,2700,2700,2700,18736
20240912,154900,1136995650,2700,2700,2700,2700,0
20240912,154800,1136995650,2700,2700,2700,2700,0
20240912,154700,1136995650,2700,2700,2700,2700,0
20240912,154600,1136995650,2700,2700,2700,2700,0
20240912,154500,1136995650,2700,2700,2700,2700,0
20240912,154400,1136995650,2700,2700,2700,2700,0
20240912,154300,1136995650,2700,2700,2700,2700,0
20240912,154200,1136995650,2700,2700,2700,2700,0
20240912,154100,1136995650,2700,2700,2700,2700,0
20240912,154000,1136995650,2700,2700,2700,2700,0
20240912,153900,1136995650,2700,2700,2700,2700,0
20240912,153800,1136995650,2700,2700,2700,2700,0
20240912,153700,1136995650,2700,2700,2700,2700,0
20240912,153600,1136995650,2700,2700,2700,2700,0
20240912,153500,1136995650,2700,2700,2700,2700,0
20240912,153400,1136995650,2700,2700,2700,2700,0
20240912,153300,1136995650,2700,2700,2700,2700,0
20240912,153200,1136995650,2700,2700,2700,2700,0
20240912,153100,1136995650,2700,2700,2700,2700,0
20240912,153000,1136995650,2700,2700,2700,2700,18736
20240912,152900,1086408450,2700,2700,2700,2700,0
20240912,152800,1086408450,2700,2700,2700,2700,0
20240912,152700,1086408450,2700,2700,2700,2700,0
20240912,152600,1086408450,2700,2700,2700,2700,0
20240912,152500,1086408450,2700,2700,2700,2700,0
20240912,152400,1086408450,2700,2700,2700,2700,0
20240912,152300,1086408450,2700,2700,2700,2700,0
20240912,152200,1086408450,2700,2700,2700,2700,0
20240912,152100,1086408450,2700,2700,2700,2700,0
20240912,152000,1086408450,2700,2700,2700,2700,0
20240912,151900,1086408450,2700,2730,2730,2700,12658
20240912,151800,1052165035,2705,2740,2740,2705,6186
20240912,151700,1035389970,2720,2750,2750,2720,3539
20240912,151600,1025758315,2725,2740,2740,2725,5000
20240912,151500,1012108615,2730,2755,2755,2730,5500
20240912,151400,997031310,2750,2745,2750,2745,287
20240912,151300,996242130,2745,2745,2745,2745,1
20240912,151200,996239385,2760,2750,2760,2745,2002
20240912,151100,990738820,2745,2780,2780,2745,7002
20240912,151000,971431450,2780,2780,2780,2780,2
20240912,150900,971425890,2760,2780,2785,2760,6110
20240912,150800,954484060,2780,2785,2785,2780,2560
20240912,150700,947354465,2785,2785,2785,2785,166
20240912,150600,946892155,2780,2780,2785,2780,2017
20240912,150500,941284625,2780,2780,2780,2780,0
20240912,150400,941284625,2780,2785,2785,2780,540
20240912,150300,939780925,2780,2780,2780,2780,3774
20240912,150200,929289205,2780,2770,2780,2760,26
20240912,150100,929217000,2765,2755,2765,2755,1989
20240912,150000,923724855,2750,2755,2755,2750,132
20240912,145900,923361795,2755,2755,2755,2755,7
20240912,145800,923342510,2755,2755,2755,2755,100
20240912,145700,923067010,2750,2750,2750,2750,4371
20240912,145600,911046760,2750,2750,2750,2750,237
20240912,145500,910395010,2740,2740,2740,2740,1485
20240912,145400,906326110,2740,2735,2740,2735,2242
20240912,145300,900192625,2730,2735,2735,2730,361
20240912,145200,899207090,2730,2735,2735,2730,205
20240912,145100,898647430,2730,2730,2730,2730,790
20240912,145000,896490730,2730,2735,2735,2730,317
20240912,144900,895625310,2735,2730,2735,2725,1002
20240912,144800,892889850,2725,2725,2735,2725,4
20240912,144700,892878935,2730,2740,2740,2725,82
20240912,144600,892655370,2730,2730,2735,2725,4016
20240912,144500,881691670,2735,2740,2740,2735,2383
20240912,144400,875173965,2740,2735,2740,2735,544
20240912,144300,873686035,2740,2745,2745,2740,132
20240912,144200,873324350,2740,2740,2740,2740,69
20240912,144100,873135290,2735,2735,2740,2735,1223
20240912,144000,869790380,2735,2740,2740,2735,1666
20240912,143900,865233865,2740,2745,2745,2740,1350
20240912,143800,861534855,2740,2745,2745,2740,510
20240912,143700,860136835,2745,2750,2750,2745,200
20240912,143600,859587820,2745,2755,2755,2740,2542
20240912,143500,852613750,2750,2750,2750,2750,0
20240912,143400,852613750,2750,2755,2755,2750,184
20240912,143300,852107745,2755,2755,2755,2755,18
20240912,143200,852058155,2755,2760,2760,2755,3071
20240912,143100,843582390,2760,2755,2760,2750,1144
20240912,143000,840435705,2750,2760,2760,2750,4150
20240912,142900,829010160,2760,2770,2770,2760,510
20240912,142800,827602340,2770,2770,2770,2770,0
20240912,142700,827602340,2770,2770,2770,2770,41
20240912,142600,827488770,2770,2770,2770,2770,59
20240912,142500,827325340,2760,2760,2760,2760,0
20240912,142400,827325340,2760,2770,2785,2760,2605
20240912,142300,820132325,2785,2785,2785,2770,535
20240912,142200,818649030,2785,2780,2785,2780,1508
20240912,142100,814449390,2780,2780,2785,2780,29
20240912,142000,814368765,2785,2775,2785,2775,1235
20240912,141900,810941620,2775,2775,2775,2775,0
20240912,141800,810941620,2775,2775,2775,2775,6
20240912,141700,810924970,2785,2780,2785,2780,2022
20240912,141600,805303805,2775,2770,2775,2770,19
20240912,141500,805251135,2770,2770,2770,2770,10
20240912,141400,805223435,2770,2770,2770,2770,50
20240912,141300,805084935,2770,2770,2775,2770,105
20240912,141200,804793575,2770,2770,2770,2770,23
20240912,141100,804729865,2770,2770,2770,2770,58
20240912,141000,804569205,2755,2770,2770,2755,2000
20240912,140900,799058605,2770,2770,2770,2770,161
20240912,140800,798612635,2755,2770,2770,2755,1506
20240912,140700,794461160,2780,2780,2780,2780,0
20240912,140600,794461160,2780,2770,2780,2770,2000
20240912,140500,788906540,2760,2770,2770,2760,2224
20240912,140400,782760530,2775,2775,2775,2775,0
20240912,140300,782760530,2775,2775,2775,2775,0
20240912,140200,782760530,2775,2775,2775,2775,201
20240912,140100,782202755,2780,2780,2780,2780,90
20240912,140000,781952555,2780,2780,2780,2780,50
20240912,135900,781813555,2780,2775,2780,2765,1001
20240912,135800,779043230,2780,2780,2780,2780,0
20240912,135700,779043230,2780,2780,2780,2780,0
20240912,135600,779043230,2780,2780,2780,2780,0
20240912,135500,779043230,2780,2780,2780,2780,0
20240912,135400,779043230,2780,2780,2780,2780,85
20240912,135300,778806930,2780,2780,2780,2780,969
20240912,135200,776113110,2780,2765,2780,2765,63
20240912,135100,775938870,2765,2780,2780,2765,791
20240912,135000,773749105,2780,2785,2785,2780,256
20240912,134900,773037335,2785,2785,2790,2785,682
20240912,134800,771135370,2785,2790,2790,2780,810
20240912,134700,768879520,2790,2780,2790,2780,10847
20240912,134600,738722530,2780,2780,2780,2780,18
20240912,134500,738672490,2770,2780,2780,2770,1157
20240912,134400,735466600,2780,2775,2780,2775,208
20240912,134300,734889395,2770,2770,2770,2770,721
20240912,134200,732892225,2770,2770,2770,2770,719
20240912,134100,730900595,2770,2760,2770,2760,156
20240912,134000,730468660,2760,2745,2760,2745,1429
20240912,133900,726529440,2745,2755,2755,2745,765
20240912,133800,724429345,2755,2750,2760,2750,123
20240912,133700,724090975,2740,2755,2755,2740,299
20240912,133600,723270360,2755,2760,2760,2755,105
20240912,133500,722981070,2760,2750,2765,2745,1990
20240912,133400,717515195,2765,2755,2765,2750,2052
20240912,133300,711871230,2755,2785,2785,2755,3645
20240912,133200,701798260,2785,2780,2785,2770,10709
20240912,133100,672130195,2770,2790,2790,2770,695
20240912,133000,670204315,2790,2770,2790,2770,3181
20240912,132900,661360455,2770,2815,2815,2765,14604
20240912,132800,620456140,2815,2815,2815,2810,457
20240912,132700,619170605,2830,2830,2830,2815,3141
20240912,132600,610312360,2840,2840,2840,2840,1
20240912,132500,610309520,2830,2825,2840,2825,117
20240912,132400,609978620,2825,2825,2825,2825,404
20240912,132300,608837320,2830,2830,2830,2830,3017
20240912,132200,600299210,2825,2850,2850,2825,6103
20240912,132100,583049840,2850,2845,2850,2825,2204
20240912,132000,576817525,2835,2845,2845,2835,3511
20240912,131900,566856865,2850,2850,2850,2850,0
20240912,131800,566856865,2850,2850,2850,2850,0
20240912,131700,566856865,2850,2850,2850,2850,0
20240912,131600,566856865,2850,2850,2850,2850,72
20240912,131500,566651665,2850,2850,2850,2850,18
20240912,131400,566600365,2850,2835,2850,2835,32
20240912,131300,566509630,2835,2835,2835,2835,0
20240912,131200,566509630,2835,2855,2855,2835,5311
20240912,131100,551433350,2860,2860,2860,2860,20
20240912,131000,551376150,2850,2850,2865,2850,104
20240912,130900,551078870,2865,2865,2865,2865,0
20240912,130800,551078870,2865,2865,2865,2865,0
20240912,130700,551078870,2865,2865,2865,2865,1
20240912,130600,551076005,2845,2845,2845,2845,2
20240912,130500,551070315,2865,2865,2865,2865,0
20240912,130400,551070315,2865,2865,2865,2865,0
20240912,130300,551070315,2865,2865,2865,2865,1
20240912,130200,551067450,2845,2845,2845,2845,232
20240912,130100,550407410,2845,2845,2845,2845,0
20240912,130000,550407410,2845,2845,2845,2845,1
20240912,125900,550404565,2840,2840,2840,2840,107
20240912,125800,550100685,2840,2845,2845,2840,1499
20240912,125700,545840530,2850,2860,2860,2850,755
20240912,125600,543688110,2865,2865,2865,2865,0
20240912,125500,543688110,2865,2865,2865,2865,0
20240912,125400,543688110,2865,2860,2865,2860,500
20240912,125300,542255685,2865,2865,2865,2865,0
20240912,125200,542255685,2865,2855,2865,2850,501
20240912,125100,540827185,2860,2860,2860,2860,0
20240912,125000,540827185,2860,2860,2860,2860,0
20240912,124900,540827185,2860,2860,2860,2860,48
20240912,124800,540689905,2860,2840,2860,2840,108
20240912,124700,540383165,2835,2835,2835,2835,1
20240912,124600,540380330,2835,2840,2840,2835,827
20240912,124500,538033280,2840,2840,2840,2840,594
20240912,124400,536346320,2840,2850,2850,2840,2660
20240912,124300,528775645,2860,2860,2860,2860,0
20240912,124200,528775645,2860,2860,2860,2860,1
20240912,124100,528772785,2850,2850,2850,2850,212
20240912,124000,528168585,2865,2865,2865,2865,0
20240912,123900,528168585,2865,2865,2865,2865,0
20240912,123800,528168585,2865,2865,2865,2865,0
20240912,123700,528168585,2865,2860,2865,2860,5
20240912,123600,528154280,2865,2865,2865,2865,1000
20240912,123500,525289280,2865,2855,2865,2855,2
20240912,123400,525283560,2855,2855,2855,2855,0
20240912,123300,525283560,2855,2855,2855,2855,18
20240912,123200,525232170,2865,2865,2865,2865,1
20240912,123100,525229305,2850,2850,2850,2850,150
20240912,123000,524801805,2850,2850,2850,2850,0
20240912,122900,524801805,2850,2850,2850,2850,0
20240912,122800,524801805,2850,2850,2850,2850,0
20240912,122700,524801805,2850,2850,2850,2850,0
20240912,122600,524801805,2850,2850,2850,2850,23
20240912,122500,524736255,2850,2850,2850,2850,22
20240912,122400,524673555,2870,2870,2870,2870,1
20240912,122300,524670685,2850,2850,2850,2850,16
20240912,122200,524625085,2850,2865,2865,2850,5000
20240912,122100,510349020,2865,2865,2865,2865,83
20240912,122000,510111225,2880,2870,2880,2870,2
20240912,121900,510105475,2865,2865,2865,2865,0
20240912,121800,510105475,2865,2865,2865,2865,572
20240912,121700,508466695,2880,2880,2880,2880,0
20240912,121600,508466695,2880,2880,2880,2880,572
20240912,121500,506819335,2880,2870,2880,2870,78
20240912,121400,506595465,2870,2870,2870,2870,80
20240912,121300,506365865,2875,2875,2875,2875,0
20240912,121200,506365865,2875,2875,2875,2875,0
20240912,121100,506365865,2875,2875,2875,2875,346
20240912,121000,505371115,2875,2875,2875,2875,5
20240912,120900,505356740,2865,2865,2865,2865,160
20240912,120800,504898340,2860,2860,2860,2860,0
20240912,120700,504898340,2860,2860,2860,2860,0
20240912,120600,504898340,2860,2860,2860,2860,98
20240912,120500,504618060,2860,2865,2865,2860,1500
20240912,120400,500321630,2870,2870,2870,2870,0
20240912,120300,500321630,2870,2870,2870,2870,1
20240912,120200,500318760,2870,2870,2870,2870,1
20240912,120100,500315890,2865,2865,2865,2865,0
20240912,120000,500315890,2865,2885,2885,2865,142
20240912,115900,499906540,2885,2885,2885,2885,0
20240912,115800,499906540,2885,2890,2890,2885,801
20240912,115700,497595030,2890,2890,2890,2890,312
20240912,115600,496693350,2885,2885,2885,2885,10
20240912,115500,496664500,2885,2870,2885,2870,1035
20240912,115400,493678600,2885,2885,2885,2885,0
20240912,115300,493678600,2885,2885,2885,2860,1187
20240912,115200,490268575,2885,2885,2885,2885,89
20240912,115100,490011810,2885,2885,2890,2885,433
20240912,115000,488761605,2885,2885,2885,2885,1
20240912,114900,488758720,2885,2880,2885,2880,20
20240912,114800,488701110,2870,2870,2870,2870,0
20240912,114700,488701110,2870,2870,2870,2870,0
20240912,114600,488701110,2870,2870,2870,2870,100
20240912,114500,488414110,2870,2880,2880,2870,1000
20240912,114400,485538805,2880,2880,2880,2880,0
20240912,114300,485538805,2880,2880,2880,2880,0
20240912,114200,485538805,2880,2880,2880,2880,2
20240912,114100,485533045,2880,2880,2880,2880,0
20240912,114000,485533045,2880,2895,2895,2880,11
20240912,113900,485501350,2890,2890,2890,2890,300
20240912,113800,484634350,2900,2900,2910,2900,1162
20240912,113700,481257510,2900,2880,2900,2880,1567
20240912,113600,476739175,2880,2880,2880,2880,734
20240912,113500,474625255,2855,2855,2855,2855,0
20240912,113400,474625255,2855,2870,2870,2855,1882
20240912,113300,469249960,2875,2875,2875,2875,0
20240912,113200,469249960,2875,2875,2875,2875,118
20240912,113100,468910710,2880,2880,2880,2880,0
20240912,113000,468910710,2880,2880,2880,2880,18
20240912,112900,468858870,2880,2880,2880,2880,173
20240912,112800,468360630,2865,2865,2865,2865,13
20240912,112700,468323385,2865,2870,2870,2860,1989
20240912,112600,462623385,2880,2895,2895,2880,2
20240912,112500,462617610,2875,2880,2880,2875,5000
20240912,112400,448242100,2895,2895,2895,2895,0
20240912,112300,448242100,2895,2895,2895,2895,0
20240912,112200,448242100,2895,2890,2895,2890,343
20240912,112100,447250515,2890,2890,2890,2890,0
20240912,112000,447250515,2890,2890,2890,2890,0
20240912,111900,447250515,2890,2890,2890,2890,0
20240912,111800,447250515,2890,2885,2890,2885,402
20240912,111700,446090740,2890,2890,2890,2890,0
20240912,111600,446090740,2890,2890,2890,2890,404
20240912,111500,444923180,2890,2890,2890,2890,0
20240912,111400,444923180,2890,2890,2890,2890,1648
20240912,111300,440160460,2890,2890,2890,2890,0
20240912,111200,440160460,2890,2870,2890,2870,637
20240912,111100,438327125,2865,2835,2865,2835,5808
20240912,111000,421738810,2835,2835,2835,2835,0
20240912,110900,421738810,2835,2835,2835,2835,3
20240912,110800,421730305,2855,2855,2855,2855,0
20240912,110700,421730305,2855,2835,2855,2835,677
20240912,110600,419806850,2835,2835,2835,2835,1406
20240912,110500,415820840,2835,2835,2855,2835,301
20240912,110400,414967285,2830,2840,2840,2830,2
20240912,110300,414961615,2830,2830,2830,2830,30
20240912,110200,414876715,2830,2830,2830,2830,0
20240912,110100,414876715,2830,2845,2845,2830,1499
20240912,110000,410633800,2845,2845,2845,2845,0
20240912,105900,410633800,2845,2850,2850,2845,267
20240912,105800,409872855,2850,2850,2850,2850,11
20240912,105700,409841505,2855,2850,2855,2850,5
20240912,105600,409827250,2850,2850,2850,2850,1
20240912,105500,409824400,2855,2860,2860,2855,148
20240912,105400,409401520,2865,2865,2865,2865,118
20240912,105300,409063450,2870,2865,2870,2865,101
20240912,105200,408774080,2865,2840,2865,2840,541
20240912,105100,407234015,2825,2825,2825,2825,50
20240912,105000,407092765,2825,2825,2840,2825,23
20240912,104900,407027775,2845,2845,2845,2845,1
20240912,104800,407024930,2840,2840,2840,2840,531
20240912,104700,405516890,2840,2835,2840,2835,51
20240912,104600,405372300,2835,2815,2835,2815,3
20240912,104500,405363815,2840,2815,2840,2815,1001
20240912,104400,402545975,2815,2830,2830,2815,8725
20240912,104300,377978455,2830,2830,2830,2830,0
20240912,104200,377978455,2830,2830,2830,2830,168
20240912,104100,377503015,2850,2850,2850,2850,0
20240912,104000,377503015,2850,2850,2850,2850,10
20240912,103900,377474515,2850,2850,2850,2850,1
20240912,103800,377471665,2830,2830,2830,2830,0
20240912,103700,377471665,2830,2830,2830,2830,200
20240912,103600,376905665,2830,2850,2850,2830,448
20240912,103500,375636935,2850,2850,2850,2850,9
20240912,103400,375611285,2845,2845,2845,2845,3
20240912,103300,375602750,2845,2845,2845,2845,0
20240912,103200,375602750,2845,2855,2855,2845,2252
20240912,103100,369185450,2850,2870,2870,2850,905
20240912,103000,366602405,2885,2885,2885,2885,0
20240912,102900,366602405,2885,2885,2885,2885,1
20240912,102800,366599520,2860,2865,2865,2860,450
20240912,102700,365312270,2885,2880,2885,2880,173
20240912,102600,364813255,2865,2880,2880,2865,2
20240912,102500,364807510,2870,2885,2885,2870,711
20240912,102400,362766925,2865,2865,2865,2865,15
20240912,102300,362723950,2885,2885,2885,2865,705
20240912,102200,360701525,2885,2880,2885,2880,685
20240912,102100,358728620,2875,2870,2875,2870,163
20240912,102000,358260240,2870,2870,2870,2870,1
20240912,101900,358257370,2860,2875,2875,2860,4
20240912,101800,358245900,2860,2860,2860,2860,76
20240912,101700,358028540,2875,2870,2875,2870,177
20240912,101600,357519750,2850,2855,2855,2850,225
20240912,101500,356877750,2875,2855,2875,2855,1397
20240912,101400,352889295,2855,2860,2875,2855,504
20240912,101300,351450320,2875,2870,2875,2855,162
20240912,101200,350987640,2870,2860,2870,2860,656
20240912,101100,349111470,2860,2860,2870,2860,1339
20240912,101000,345281920,2870,2870,2870,2870,3
20240912,100900,345273310,2860,2870,2870,2860,7
20240912,100800,345253265,2855,2865,2870,2855,1402
20240912,100700,341242155,2875,2865,2875,2865,82
20240912,100600,341007215,2865,2865,2865,2865,40
20240912,100500,340892615,2865,2885,2885,2865,2817
20240912,100400,332775445,2895,2885,2900,2885,1545
20240912,100300,328303110,2900,2890,2900,2885,1088
20240912,100200,325163195,2905,2900,2905,2895,6
20240912,100100,325145790,2905,2900,2905,2900,1294
20240912,100000,321393175,2900,2885,2905,2880,617
20240912,095900,319614790,2895,2905,2905,2895,762
20240912,095800,317405530,2905,2910,2910,2905,164
20240912,095700,316928690,2910,2905,2910,2905,60
20240912,095600,316754370,2910,2900,2910,2900,1106
20240912,095500,313543740,2900,2890,2900,2890,183
20240912,095400,313014780,2890,2880,2890,2880,145
20240912,095300,312597140,2880,2880,2880,2880,100
20240912,095200,312309140,2880,2900,2905,2880,3081
20240912,095100,303407545,2905,2905,2905,2900,148
20240912,095000,302977690,2905,2880,2905,2880,2218
20240912,094900,296558615,2880,2880,2880,2880,1
20240912,094800,296555735,2875,2865,2875,2865,26
20240912,094700,296480995,2875,2865,2880,2865,343
20240912,094600,295498275,2880,2880,2880,2880,1
20240912,094500,295495395,2885,2885,2885,2885,0
20240912,094400,295495395,2885,2880,2885,2860,235
20240912,094300,294819360,2860,2860,2860,2860,300
20240912,094200,293961360,2855,2855,2885,2855,1889
20240912,094100,288531545,2855,2890,2895,2855,3285
20240912,094000,279073415,2895,2890,2895,2890,559
20240912,093900,277457410,2890,2900,2905,2870,1677
20240912,093800,272606295,2895,2895,2900,2870,1534
20240912,093700,268165415,2900,2870,2900,2850,6892
20240912,093600,248320255,2900,2865,2900,2865,16137
20240912,093500,201910840,2870,2855,2875,2835,2395
20240912,093400,195055395,2855,2855,2855,2830,1475
20240912,093300,190864275,2830,2855,2860,2820,2386
20240912,093200,184080895,2855,2850,2855,2850,1002
20240912,093100,181225185,2850,2835,2850,2820,323
20240912,093000,180312435,2840,2855,2855,2840,17
20240912,092900,180264065,2860,2860,2860,2860,272
20240912,092800,179486145,2860,2860,2860,2860,29
20240912,092700,179403205,2865,2835,2865,2835,705
20240912,092600,177404380,2835,2845,2845,2835,209
20240912,092500,176811775,2850,2830,2865,2830,1027
20240912,092400,173887300,2850,2840,2850,2830,307
20240912,092300,173018395,2820,2820,2820,2820,2
20240912,092200,173012755,2840,2860,2875,2810,4475
20240912,092100,160252495,2865,2880,2900,2865,1503
20240912,092000,155921835,2890,2850,2895,2840,3646
20240912,091900,145495505,2840,2845,2855,2825,2615
20240912,091800,138068505,2850,2810,2860,2795,1131
20240912,091700,134863525,2835,2810,2835,2785,1364
20240912,091600,131013705,2810,2795,2810,2785,1682
20240912,091500,126324530,2785,2795,2795,2785,1017
20240912,091400,123488615,2800,2835,2835,2800,1180
20240912,091300,120171885,2810,2830,2835,2805,286
20240912,091200,119368085,2820,2835,2835,2805,1688
20240912,091100,114591435,2830,2825,2835,2800,1008
20240912,091000,111748670,2800,2805,2840,2780,1514
20240912,090900,107502555,2805,2765,2805,2765,146
20240912,090800,107093895,2785,2775,2785,2735,1926
20240912,090700,101766830,2765,2790,2790,2765,212
20240912,090600,101176545,2795,2820,2825,2795,397
20240912,090500,100057255,2815,2750,2815,2750,5369
20240912,090400,85089390,2725,2700,2745,2700,6912
20240912,090300,66281435,2700,2710,2730,2685,10720
20240912,090200,37360450,2730,2765,2770,2705,668
20240912,090100,35521915,2775,2790,2820,2745,2591
20240912,090000,28325100,2790,2785,2790,2770,9602
Reference in New Issue Copy Permalink