ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/331920/min/candle-20240904.csv

731 lines
35 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
20240904,210800,1113487635,4950,4950,4950,4950,4186
20240904,210700,1113487635,4950,4950,4950,4950,0
20240904,210600,1113487635,4950,4950,4950,4950,0
20240904,210500,1113487635,4950,4950,4950,4950,0
20240904,210400,1113487635,4950,4950,4950,4950,0
20240904,210300,1113487635,4950,4950,4950,4950,0
20240904,210200,1113487635,4950,4950,4950,4950,0
20240904,210100,1113487635,4950,4950,4950,4950,0
20240904,210000,1113487635,4950,4950,4950,4950,0
20240904,205900,1113487635,4950,4950,4950,4950,0
20240904,205800,1113487635,4950,4950,4950,4950,0
20240904,205700,1113487635,4950,4950,4950,4950,0
20240904,205600,1113487635,4950,4950,4950,4950,0
20240904,205500,1113487635,4950,4950,4950,4950,0
20240904,205400,1113487635,4950,4950,4950,4950,0
20240904,205300,1113487635,4950,4950,4950,4950,0
20240904,205200,1113487635,4950,4950,4950,4950,0
20240904,205100,1113487635,4950,4950,4950,4950,0
20240904,205000,1113487635,4950,4950,4950,4950,0
20240904,204900,1113487635,4950,4950,4950,4950,0
20240904,204800,1113487635,4950,4950,4950,4950,0
20240904,204700,1113487635,4950,4950,4950,4950,0
20240904,204600,1113487635,4950,4950,4950,4950,0
20240904,204500,1113487635,4950,4950,4950,4950,0
20240904,204400,1113487635,4950,4950,4950,4950,0
20240904,204300,1113487635,4950,4950,4950,4950,0
20240904,204200,1113487635,4950,4950,4950,4950,0
20240904,204100,1113487635,4950,4950,4950,4950,0
20240904,204000,1113487635,4950,4950,4950,4950,0
20240904,203900,1113487635,4950,4950,4950,4950,0
20240904,203800,1113487635,4950,4950,4950,4950,4186
20240904,203700,1113487635,4950,4950,4950,4950,0
20240904,203600,1113487635,4950,4950,4950,4950,0
20240904,203500,1113487635,4950,4950,4950,4950,0
20240904,203400,1113487635,4950,4950,4950,4950,0
20240904,203300,1113487635,4950,4950,4950,4950,0
20240904,203200,1113487635,4950,4950,4950,4950,0
20240904,203100,1113487635,4950,4950,4950,4950,0
20240904,203000,1113487635,4950,4950,4950,4950,0
20240904,202900,1113487635,4950,4950,4950,4950,0
20240904,202800,1113487635,4950,4950,4950,4950,0
20240904,202700,1113487635,4950,4950,4950,4950,0
20240904,202600,1113487635,4950,4950,4950,4950,0
20240904,202500,1113487635,4950,4950,4950,4950,0
20240904,202400,1113487635,4950,4950,4950,4950,0
20240904,202300,1113487635,4950,4950,4950,4950,0
20240904,202200,1113487635,4950,4950,4950,4950,0
20240904,202100,1113487635,4950,4950,4950,4950,0
20240904,202000,1113487635,4950,4950,4950,4950,0
20240904,201900,1113487635,4950,4950,4950,4950,0
20240904,201800,1113487635,4950,4950,4950,4950,0
20240904,201700,1113487635,4950,4950,4950,4950,0
20240904,201600,1113487635,4950,4950,4950,4950,0
20240904,201500,1113487635,4950,4950,4950,4950,0
20240904,201400,1113487635,4950,4950,4950,4950,0
20240904,201300,1113487635,4950,4950,4950,4950,0
20240904,201200,1113487635,4950,4950,4950,4950,0
20240904,201100,1113487635,4950,4950,4950,4950,0
20240904,201000,1113487635,4950,4950,4950,4950,0
20240904,200900,1113487635,4950,4950,4950,4950,0
20240904,200800,1113487635,4950,4950,4950,4950,4186
20240904,200700,1113487635,4950,4950,4950,4950,0
20240904,200600,1113487635,4950,4950,4950,4950,0
20240904,200500,1113487635,4950,4950,4950,4950,0
20240904,200400,1113487635,4950,4950,4950,4950,0
20240904,200300,1113487635,4950,4950,4950,4950,0
20240904,200200,1113487635,4950,4950,4950,4950,0
20240904,200100,1113487635,4950,4950,4950,4950,0
20240904,200000,1113487635,4950,4950,4950,4950,0
20240904,195900,1113487635,4950,4950,4950,4950,0
20240904,195800,1113487635,4950,4950,4950,4950,0
20240904,195700,1113487635,4950,4950,4950,4950,0
20240904,195600,1113487635,4950,4950,4950,4950,0
20240904,195500,1113487635,4950,4950,4950,4950,0
20240904,195400,1113487635,4950,4950,4950,4950,0
20240904,195300,1113487635,4950,4950,4950,4950,0
20240904,195200,1113487635,4950,4950,4950,4950,0
20240904,195100,1113487635,4950,4950,4950,4950,0
20240904,195000,1113487635,4950,4950,4950,4950,0
20240904,194900,1113487635,4950,4950,4950,4950,0
20240904,194800,1113487635,4950,4950,4950,4950,0
20240904,194700,1113487635,4950,4950,4950,4950,0
20240904,194600,1113487635,4950,4950,4950,4950,0
20240904,194500,1113487635,4950,4950,4950,4950,0
20240904,194400,1113487635,4950,4950,4950,4950,0
20240904,194300,1113487635,4950,4950,4950,4950,0
20240904,194200,1113487635,4950,4950,4950,4950,0
20240904,194100,1113487635,4950,4950,4950,4950,0
20240904,194000,1113487635,4950,4950,4950,4950,0
20240904,193900,1113487635,4950,4950,4950,4950,0
20240904,193800,1113487635,4950,4950,4950,4950,4186
20240904,193700,1113487635,4950,4950,4950,4950,0
20240904,193600,1113487635,4950,4950,4950,4950,0
20240904,193500,1113487635,4950,4950,4950,4950,0
20240904,193400,1113487635,4950,4950,4950,4950,0
20240904,193300,1113487635,4950,4950,4950,4950,0
20240904,193200,1113487635,4950,4950,4950,4950,0
20240904,193100,1113487635,4950,4950,4950,4950,0
20240904,193000,1113487635,4950,4950,4950,4950,0
20240904,192900,1113487635,4950,4950,4950,4950,0
20240904,192800,1113487635,4950,4950,4950,4950,0
20240904,192700,1113487635,4950,4950,4950,4950,0
20240904,192600,1113487635,4950,4950,4950,4950,0
20240904,192500,1113487635,4950,4950,4950,4950,0
20240904,192400,1113487635,4950,4950,4950,4950,0
20240904,192300,1113487635,4950,4950,4950,4950,0
20240904,192200,1113487635,4950,4950,4950,4950,0
20240904,192100,1113487635,4950,4950,4950,4950,0
20240904,192000,1113487635,4950,4950,4950,4950,0
20240904,191900,1113487635,4950,4950,4950,4950,0
20240904,191800,1113487635,4950,4950,4950,4950,0
20240904,191700,1113487635,4950,4950,4950,4950,0
20240904,191600,1113487635,4950,4950,4950,4950,0
20240904,191500,1113487635,4950,4950,4950,4950,0
20240904,191400,1113487635,4950,4950,4950,4950,0
20240904,191300,1113487635,4950,4950,4950,4950,0
20240904,191200,1113487635,4950,4950,4950,4950,0
20240904,191100,1113487635,4950,4950,4950,4950,0
20240904,191000,1113487635,4950,4950,4950,4950,0
20240904,190900,1113487635,4950,4950,4950,4950,0
20240904,190800,1113487635,4950,4950,4950,4950,4186
20240904,190700,1113487635,4950,4950,4950,4950,0
20240904,190600,1113487635,4950,4950,4950,4950,0
20240904,190500,1113487635,4950,4950,4950,4950,0
20240904,190400,1113487635,4950,4950,4950,4950,0
20240904,190300,1113487635,4950,4950,4950,4950,0
20240904,190200,1113487635,4950,4950,4950,4950,0
20240904,190100,1113487635,4950,4950,4950,4950,0
20240904,190000,1113487635,4950,4950,4950,4950,0
20240904,185900,1113487635,4950,4950,4950,4950,0
20240904,185800,1113487635,4950,4950,4950,4950,0
20240904,185700,1113487635,4950,4950,4950,4950,0
20240904,185600,1113487635,4950,4950,4950,4950,0
20240904,185500,1113487635,4950,4950,4950,4950,0
20240904,185400,1113487635,4950,4950,4950,4950,0
20240904,185300,1113487635,4950,4950,4950,4950,0
20240904,185200,1113487635,4950,4950,4950,4950,0
20240904,185100,1113487635,4950,4950,4950,4950,0
20240904,185000,1113487635,4950,4950,4950,4950,0
20240904,184900,1113487635,4950,4950,4950,4950,0
20240904,184800,1113487635,4950,4950,4950,4950,0
20240904,184700,1113487635,4950,4950,4950,4950,0
20240904,184600,1113487635,4950,4950,4950,4950,0
20240904,184500,1113487635,4950,4950,4950,4950,0
20240904,184400,1113487635,4950,4950,4950,4950,0
20240904,184300,1113487635,4950,4950,4950,4950,0
20240904,184200,1113487635,4950,4950,4950,4950,0
20240904,184100,1113487635,4950,4950,4950,4950,0
20240904,184000,1113487635,4950,4950,4950,4950,0
20240904,183900,1113487635,4950,4950,4950,4950,0
20240904,183800,1113487635,4950,4950,4950,4950,4186
20240904,183700,1113487635,4950,4950,4950,4950,0
20240904,183600,1113487635,4950,4950,4950,4950,0
20240904,183500,1113487635,4950,4950,4950,4950,0
20240904,183400,1113487635,4950,4950,4950,4950,0
20240904,183300,1113487635,4950,4950,4950,4950,0
20240904,183200,1113487635,4950,4950,4950,4950,0
20240904,183100,1113487635,4950,4950,4950,4950,0
20240904,183000,1113487635,4950,4950,4950,4950,0
20240904,182900,1113487635,4950,4950,4950,4950,0
20240904,182800,1113487635,4950,4950,4950,4950,0
20240904,182700,1113487635,4950,4950,4950,4950,0
20240904,182600,1113487635,4950,4950,4950,4950,0
20240904,182500,1113487635,4950,4950,4950,4950,0
20240904,182400,1113487635,4950,4950,4950,4950,0
20240904,182300,1113487635,4950,4950,4950,4950,0
20240904,182200,1113487635,4950,4950,4950,4950,0
20240904,182100,1113487635,4950,4950,4950,4950,0
20240904,182000,1113487635,4950,4950,4950,4950,0
20240904,181900,1113487635,4950,4950,4950,4950,0
20240904,181800,1113487635,4950,4950,4950,4950,0
20240904,181700,1113487635,4950,4950,4950,4950,0
20240904,181600,1113487635,4950,4950,4950,4950,0
20240904,181500,1113487635,4950,4950,4950,4950,0
20240904,181400,1113487635,4950,4950,4950,4950,0
20240904,181300,1113487635,4950,4950,4950,4950,0
20240904,181200,1113487635,4950,4950,4950,4950,0
20240904,181100,1113487635,4950,4950,4950,4950,0
20240904,181000,1113487635,4950,4950,4950,4950,0
20240904,180900,1113487635,4950,4950,4950,4950,0
20240904,180800,1113487635,4950,4950,4950,4950,4186
20240904,180700,1113487635,4950,4950,4950,4950,0
20240904,180600,1113487635,4950,4950,4950,4950,0
20240904,180500,1113487635,4950,4950,4950,4950,0
20240904,180400,1113487635,4950,4950,4950,4950,0
20240904,180300,1113487635,4950,4950,4950,4950,0
20240904,180200,1113487635,4950,4950,4950,4950,0
20240904,180100,1113487635,4950,4950,4950,4950,0
20240904,180000,1113487635,4950,4950,4950,4950,0
20240904,175900,1113487635,4950,4950,4950,4950,0
20240904,175800,1113487635,4950,4950,4950,4950,0
20240904,175700,1113487635,4950,4950,4950,4950,0
20240904,175600,1113487635,4950,4950,4950,4950,0
20240904,175500,1113487635,4950,4950,4950,4950,0
20240904,175400,1113487635,4950,4950,4950,4950,0
20240904,175300,1113487635,4950,4950,4950,4950,0
20240904,175200,1113487635,4950,4950,4950,4950,0
20240904,175100,1113487635,4950,4950,4950,4950,0
20240904,175000,1113487635,4950,4950,4950,4950,0
20240904,174900,1113487635,4950,4950,4950,4950,0
20240904,174800,1113487635,4950,4950,4950,4950,0
20240904,174700,1113487635,4950,4950,4950,4950,0
20240904,174600,1113487635,4950,4950,4950,4950,0
20240904,174500,1113487635,4950,4950,4950,4950,0
20240904,174400,1113487635,4950,4950,4950,4950,0
20240904,174300,1113487635,4950,4950,4950,4950,0
20240904,174200,1113487635,4950,4950,4950,4950,0
20240904,174100,1113487635,4950,4950,4950,4950,0
20240904,174000,1113487635,4950,4950,4950,4950,0
20240904,173900,1113487635,4950,4950,4950,4950,0
20240904,173800,1113487635,4950,4950,4950,4950,4186
20240904,173700,1113487635,4950,4950,4950,4950,0
20240904,173600,1113487635,4950,4950,4950,4950,0
20240904,173500,1113487635,4950,4950,4950,4950,0
20240904,173400,1113487635,4950,4950,4950,4950,0
20240904,173300,1113487635,4950,4950,4950,4950,0
20240904,173200,1113487635,4950,4950,4950,4950,0
20240904,173100,1113487635,4950,4950,4950,4950,0
20240904,173000,1113487635,4950,4950,4950,4950,0
20240904,172900,1113487635,4950,4950,4950,4950,0
20240904,172800,1113487635,4950,4950,4950,4950,0
20240904,172700,1113487635,4950,4950,4950,4950,0
20240904,172600,1113487635,4950,4950,4950,4950,0
20240904,172500,1113487635,4950,4950,4950,4950,0
20240904,172400,1113487635,4950,4950,4950,4950,0
20240904,172300,1113487635,4950,4950,4950,4950,0
20240904,172200,1113487635,4950,4950,4950,4950,0
20240904,172100,1113487635,4950,4950,4950,4950,0
20240904,172000,1113487635,4950,4950,4950,4950,0
20240904,171900,1113487635,4950,4950,4950,4950,0
20240904,171800,1113487635,4950,4950,4950,4950,0
20240904,171700,1113487635,4950,4950,4950,4950,0
20240904,171600,1113487635,4950,4950,4950,4950,0
20240904,171500,1113487635,4950,4950,4950,4950,0
20240904,171400,1113487635,4950,4950,4950,4950,0
20240904,171300,1113487635,4950,4950,4950,4950,0
20240904,171200,1113487635,4950,4950,4950,4950,0
20240904,171100,1113487635,4950,4950,4950,4950,0
20240904,171000,1113487635,4950,4950,4950,4950,0
20240904,170900,1113487635,4950,4950,4950,4950,0
20240904,170800,1113487635,4950,4950,4950,4950,4186
20240904,170700,1113487635,4950,4950,4950,4950,0
20240904,170600,1113487635,4950,4950,4950,4950,0
20240904,170500,1113487635,4950,4950,4950,4950,0
20240904,170400,1113487635,4950,4950,4950,4950,0
20240904,170300,1113487635,4950,4950,4950,4950,0
20240904,170200,1113487635,4950,4950,4950,4950,0
20240904,170100,1113487635,4950,4950,4950,4950,0
20240904,170000,1113487635,4950,4950,4950,4950,0
20240904,165900,1113487635,4950,4950,4950,4950,0
20240904,165800,1113487635,4950,4950,4950,4950,0
20240904,165700,1113487635,4950,4950,4950,4950,0
20240904,165600,1113487635,4950,4950,4950,4950,0
20240904,165500,1113487635,4950,4950,4950,4950,0
20240904,165400,1113487635,4950,4950,4950,4950,0
20240904,165300,1113487635,4950,4950,4950,4950,0
20240904,165200,1113487635,4950,4950,4950,4950,0
20240904,165100,1113487635,4950,4950,4950,4950,0
20240904,165000,1113487635,4950,4950,4950,4950,0
20240904,164900,1113487635,4950,4950,4950,4950,0
20240904,164800,1113487635,4950,4950,4950,4950,0
20240904,164700,1113487635,4950,4950,4950,4950,0
20240904,164600,1113487635,4950,4950,4950,4950,0
20240904,164500,1113487635,4950,4950,4950,4950,0
20240904,164400,1113487635,4950,4950,4950,4950,0
20240904,164300,1113487635,4950,4950,4950,4950,0
20240904,164200,1113487635,4950,4950,4950,4950,0
20240904,164100,1113487635,4950,4950,4950,4950,0
20240904,164000,1113487635,4950,4950,4950,4950,0
20240904,163900,1113487635,4950,4950,4950,4950,0
20240904,163800,1113487635,4950,4950,4950,4950,4186
20240904,163700,1113487635,4950,4950,4950,4950,0
20240904,163600,1113487635,4950,4950,4950,4950,0
20240904,163500,1113487635,4950,4950,4950,4950,0
20240904,163400,1113487635,4950,4950,4950,4950,0
20240904,163300,1113487635,4950,4950,4950,4950,0
20240904,163200,1113487635,4950,4950,4950,4950,0
20240904,163100,1113487635,4950,4950,4950,4950,0
20240904,163000,1113487635,4950,4950,4950,4950,0
20240904,162900,1113487635,4950,4950,4950,4950,0
20240904,162800,1113487635,4950,4950,4950,4950,0
20240904,162700,1113487635,4950,4950,4950,4950,0
20240904,162600,1113487635,4950,4950,4950,4950,0
20240904,162500,1113487635,4950,4950,4950,4950,0
20240904,162400,1113487635,4950,4950,4950,4950,0
20240904,162300,1113487635,4950,4950,4950,4950,0
20240904,162200,1113487635,4950,4950,4950,4950,0
20240904,162100,1113487635,4950,4950,4950,4950,0
20240904,162000,1113487635,4950,4950,4950,4950,0
20240904,161900,1113487635,4950,4950,4950,4950,0
20240904,161800,1113487635,4950,4950,4950,4950,0
20240904,161700,1113487635,4950,4950,4950,4950,0
20240904,161600,1113487635,4950,4950,4950,4950,0
20240904,161500,1113487635,4950,4950,4950,4950,0
20240904,161400,1113487635,4950,4950,4950,4950,0
20240904,161300,1113487635,4950,4950,4950,4950,0
20240904,161200,1113487635,4950,4950,4950,4950,0
20240904,161100,1113487635,4950,4950,4950,4950,0
20240904,161000,1113487635,4950,4950,4950,4950,0
20240904,160900,1113487635,4950,4950,4950,4950,0
20240904,160800,1113487635,4950,4950,4950,4950,4186
20240904,160700,1113487635,4950,4950,4950,4950,0
20240904,160600,1113487635,4950,4950,4950,4950,0
20240904,160500,1113487635,4950,4950,4950,4950,0
20240904,160400,1113487635,4950,4950,4950,4950,0
20240904,160300,1113487635,4950,4950,4950,4950,0
20240904,160200,1113487635,4950,4950,4950,4950,0
20240904,160100,1113487635,4950,4950,4950,4950,0
20240904,160000,1113487635,4950,4950,4950,4950,0
20240904,155900,1113487635,4950,4950,4950,4950,0
20240904,155800,1113487635,4950,4950,4950,4950,0
20240904,155700,1113487635,4950,4950,4950,4950,0
20240904,155600,1113487635,4950,4950,4950,4950,0
20240904,155500,1113487635,4950,4950,4950,4950,0
20240904,155400,1113487635,4950,4950,4950,4950,0
20240904,155300,1113487635,4950,4950,4950,4950,0
20240904,155200,1113487635,4950,4950,4950,4950,0
20240904,155100,1113487635,4950,4950,4950,4950,0
20240904,155000,1113487635,4950,4950,4950,4950,0
20240904,154900,1113487635,4950,4950,4950,4950,0
20240904,154800,1113487635,4950,4950,4950,4950,0
20240904,154700,1113487635,4950,4950,4950,4950,0
20240904,154600,1113487635,4950,4950,4950,4950,0
20240904,154500,1113487635,4950,4950,4950,4950,0
20240904,154400,1113487635,4950,4950,4950,4950,0
20240904,154300,1113487635,4950,4950,4950,4950,0
20240904,154200,1113487635,4950,4950,4950,4950,0
20240904,154100,1113487635,4950,4950,4950,4950,0
20240904,154000,1113487635,4950,4950,4950,4950,0
20240904,153900,1113487635,4950,4950,4950,4950,0
20240904,153800,1113487635,4950,4950,4950,4950,4186
20240904,153700,1113487635,4950,4950,4950,4950,0
20240904,153600,1113487635,4950,4950,4950,4950,0
20240904,153500,1113487635,4950,4950,4950,4950,0
20240904,153400,1113487635,4950,4950,4950,4950,0
20240904,153300,1113487635,4950,4950,4950,4950,0
20240904,153200,1113487635,4950,4950,4950,4950,0
20240904,153100,1113487635,4950,4950,4950,4950,0
20240904,153000,1113487635,4950,4950,4950,4950,4186
20240904,152900,1092766935,4930,4930,4930,4930,0
20240904,152800,1092766935,4930,4930,4930,4930,0
20240904,152700,1092766935,4930,4930,4930,4930,0
20240904,152600,1092766935,4930,4930,4930,4930,0
20240904,152500,1092766935,4930,4930,4930,4930,0
20240904,152400,1092766935,4930,4930,4930,4930,0
20240904,152300,1092766935,4930,4930,4930,4930,0
20240904,152200,1092766935,4930,4930,4930,4930,0
20240904,152100,1092766935,4930,4930,4930,4930,0
20240904,152000,1092766935,4930,4930,4930,4930,0
20240904,151900,1092766935,4930,4970,4970,4930,3673
20240904,151800,1074566915,4960,4960,4970,4960,1041
20240904,151700,1069402835,4960,4975,4975,4960,477
20240904,151600,1067035755,4975,4950,4980,4950,2156
20240904,151500,1056358765,4955,4955,4955,4925,2622
20240904,151400,1043399870,4960,4955,4960,4940,1551
20240904,151300,1035728710,4960,4940,4960,4940,592
20240904,151200,1032798050,4960,4930,4960,4930,362
20240904,151100,1031012390,4935,4945,4945,4935,2002
20240904,151000,1021122935,4945,4965,4965,4945,2447
20240904,150900,1008990365,4965,4980,4985,4960,1740
20240904,150800,1000336060,4985,4985,4985,4985,188
20240904,150700,999398880,4990,4965,4990,4965,1345
20240904,150600,992703360,4965,4980,4980,4965,699
20240904,150500,989232615,4980,4980,4990,4980,206
20240904,150400,988205335,4980,4995,4995,4955,1797
20240904,150300,979270830,5000,5030,5040,5000,5928
20240904,150200,949552840,5020,5070,5080,5010,4867
20240904,150100,924982090,5080,5060,5140,5030,11457
20240904,150000,866738820,5060,5030,5070,5030,2803
20240904,145900,852592200,5030,5010,5040,5010,6194
20240904,145800,821428100,5030,4985,5030,4980,11402
20240904,145700,764409890,4975,4960,4980,4960,4565
20240904,145600,741740025,4960,4945,4965,4940,808
20240904,145500,737738105,4945,4970,4975,4945,1723
20240904,145400,729188480,4960,4950,4975,4940,1303
20240904,145300,722726460,4940,4940,4940,4940,1
20240904,145200,722721520,4950,4935,4950,4935,706
20240904,145100,719228140,4935,4935,4935,4935,360
20240904,145000,717451540,4925,4925,4935,4925,324
20240904,144900,715853840,4915,4910,4935,4910,155
20240904,144800,715091485,4915,4915,4915,4915,0
20240904,144700,715091485,4915,4915,4915,4915,10
20240904,144600,715042335,4915,4905,4915,4905,638
20240904,144500,711912280,4905,4905,4905,4905,1
20240904,144400,711907375,4910,4905,4910,4905,4
20240904,144300,711887745,4905,4905,4905,4905,1245
20240904,144200,705781020,4905,4905,4905,4905,0
20240904,144100,705781020,4905,4905,4905,4905,215
20240904,144000,704726445,4910,4910,4910,4910,156
20240904,143900,703960485,4880,4880,4880,4880,304
20240904,143800,702476965,4880,4880,4880,4880,428
20240904,143700,700388325,4880,4895,4895,4880,1053
20240904,143600,695241775,4895,4895,4915,4895,202
20240904,143500,694251595,4895,4915,4915,4895,760
20240904,143400,690524785,4920,4925,4925,4920,235
20240904,143300,689368085,4935,4935,4935,4935,179
20240904,143200,688484720,4935,4935,4935,4935,25
20240904,143100,688361345,4925,4935,4935,4925,411
20240904,143000,686335020,4935,4940,4940,4935,333
20240904,142900,684691305,4930,4940,4945,4930,797
20240904,142800,680757125,4940,4940,4940,4940,1
20240904,142700,680752185,4945,4955,4955,4940,542
20240904,142600,678071905,4940,4925,4940,4925,726
20240904,142500,674488265,4925,4925,4925,4925,0
20240904,142400,674488265,4925,4925,4925,4925,576
20240904,142300,671651465,4925,4925,4925,4925,243
20240904,142200,670454690,4900,4900,4900,4900,400
20240904,142100,668494690,4900,4930,4940,4900,2464
20240904,142000,656374820,4955,4955,4955,4955,1
20240904,141900,656369865,4955,4930,4955,4930,1017
20240904,141800,651335850,4930,4955,4955,4930,234
20240904,141700,650180880,4955,4930,4955,4930,82
20240904,141600,649775070,4925,4920,4925,4920,26
20240904,141500,649647145,4975,4970,4975,4965,1210
20240904,141400,643627625,4975,4875,4990,4875,3897
20240904,141300,624304255,4880,4880,4880,4880,60
20240904,141200,624011455,4860,4860,4860,4860,1
20240904,141100,624006595,4860,4860,4860,4860,0
20240904,141000,624006595,4860,4860,4860,4860,743
20240904,140900,620395615,4860,4860,4860,4860,2257
20240904,140800,609426595,4880,4880,4880,4880,1497
20240904,140700,602121235,4860,4860,4860,4860,61
20240904,140600,601824775,4865,4865,4865,4865,344
20240904,140500,600151215,4870,4870,4870,4870,2
20240904,140400,600141475,4875,4870,4875,4870,150
20240904,140300,599410475,4880,4870,4880,4870,1540
20240904,140200,591902400,4875,4875,4875,4875,65
20240904,140100,591585525,4860,4860,4860,4860,0
20240904,140000,591585525,4860,4880,4880,4860,1458
20240904,135900,584473090,4885,4905,4910,4885,475
20240904,135800,582145745,4900,4900,4900,4900,50
20240904,135700,581900745,4900,4910,4910,4900,2252
20240904,135600,570851690,4915,4940,4940,4915,750
20240904,135500,567152170,4940,4920,4940,4905,2463
20240904,135400,555025780,4925,4930,4950,4925,2994
20240904,135300,540251145,4910,4900,4910,4900,563
20240904,135200,537487365,4910,4910,4920,4905,1341
20240904,135100,530902435,4910,4900,4910,4895,382
20240904,135000,529029160,4905,4905,4905,4905,19
20240904,134900,528935965,4900,4900,4900,4900,0
20240904,134800,528935965,4900,4915,4915,4900,171
20240904,134700,528096225,4915,4915,4915,4915,287
20240904,134600,526685620,4920,4915,4920,4915,831
20240904,134500,522598615,4920,4900,4920,4900,671
20240904,134400,519299110,4900,4870,4900,4870,447
20240904,134300,517117365,4865,4860,4865,4860,44
20240904,134200,516903425,4865,4865,4865,4860,57
20240904,134100,516626125,4865,4865,4865,4865,0
20240904,134000,516626125,4865,4865,4865,4865,23
20240904,133900,516514230,4870,4870,4870,4870,0
20240904,133800,516514230,4870,4870,4870,4870,0
20240904,133700,516514230,4870,4870,4870,4870,54
20240904,133600,516251250,4870,4870,4870,4870,0
20240904,133500,516251250,4870,4875,4875,4870,16
20240904,133400,516173325,4875,4875,4875,4875,0
20240904,133300,516173325,4875,4875,4875,4875,30
20240904,133200,516027075,4870,4870,4870,4870,2
20240904,133100,516017335,4870,4870,4870,4870,2
20240904,133000,516007595,4870,4870,4870,4870,0
20240904,132900,516007595,4870,4870,4870,4870,3100
20240904,132800,500910595,4895,4895,4895,4895,0
20240904,132700,500910595,4895,4895,4895,4895,0
20240904,132600,500910595,4895,4895,4895,4895,0
20240904,132500,500910595,4895,4895,4895,4895,5
20240904,132400,500886120,4895,4870,4895,4865,31
20240904,132300,500735100,4915,4915,4915,4915,0
20240904,132200,500735100,4915,4880,4920,4880,150
20240904,132100,499999540,4880,4875,4880,4875,600
20240904,132000,497074405,4880,4880,4880,4880,1
20240904,131900,497069525,4865,4865,4865,4865,0
20240904,131800,497069525,4865,4865,4865,4865,0
20240904,131700,497069525,4865,4865,4865,4865,0
20240904,131600,497069525,4865,4865,4865,4865,0
20240904,131500,497069525,4865,4865,4865,4865,0
20240904,131400,497069525,4865,4865,4865,4865,0
20240904,131300,497069525,4865,4865,4865,4865,108
20240904,131200,496544105,4865,4865,4865,4865,0
20240904,131100,496544105,4865,4865,4865,4865,0
20240904,131000,496544105,4865,4860,4865,4860,69
20240904,130900,496208605,4835,4835,4835,4835,29
20240904,130800,496068390,4860,4860,4860,4860,0
20240904,130700,496068390,4860,4860,4860,4860,100
20240904,130600,495582390,4860,4860,4860,4860,0
20240904,130500,495582390,4860,4855,4860,4855,500
20240904,130400,493152650,4835,4835,4835,4835,0
20240904,130300,493152650,4835,4835,4835,4835,0
20240904,130200,493152650,4835,4835,4835,4835,0
20240904,130100,493152650,4835,4835,4835,4835,0
20240904,130000,493152650,4835,4835,4835,4835,31
20240904,125900,493002765,4835,4820,4835,4820,328
20240904,125800,491420365,4810,4810,4810,4810,600
20240904,125700,488534365,4810,4810,4810,4810,12
20240904,125600,488476645,4825,4825,4825,4815,1516
20240904,125500,481165510,4830,4830,4830,4830,542
20240904,125400,478547650,4835,4840,4840,4835,639
20240904,125300,475455890,4840,4845,4845,4840,645
20240904,125200,472330895,4845,4845,4845,4845,10
20240904,125100,472282445,4845,4850,4850,4845,364
20240904,125000,470517380,4850,4850,4850,4850,25
20240904,124900,470396130,4870,4870,4870,4870,0
20240904,124800,470396130,4870,4870,4870,4870,0
20240904,124700,470396130,4870,4870,4870,4870,0
20240904,124600,470396130,4870,4870,4870,4870,0
20240904,124500,470396130,4870,4870,4870,4870,30
20240904,124400,470250030,4855,4855,4855,4855,3
20240904,124300,470235465,4855,4855,4855,4855,1
20240904,124200,470230610,4860,4855,4860,4855,59
20240904,124100,469943910,4855,4855,4855,4855,4
20240904,124000,469924490,4855,4850,4855,4850,4
20240904,123900,469905085,4850,4840,4850,4840,120
20240904,123800,469323285,4855,4855,4855,4855,0
20240904,123700,469323285,4855,4855,4855,4855,408
20240904,123600,467342445,4840,4840,4840,4840,5
20240904,123500,467318245,4840,4840,4840,4840,17
20240904,123400,467235965,4850,4850,4850,4850,1
20240904,123300,467231115,4850,4850,4850,4850,0
20240904,123200,467231115,4850,4850,4850,4850,0
20240904,123100,467231115,4850,4850,4850,4850,0
20240904,123000,467231115,4850,4850,4850,4850,274
20240904,122900,465902215,4840,4840,4840,4840,103
20240904,122800,465403695,4850,4850,4850,4850,0
20240904,122700,465403695,4850,4850,4850,4850,0
20240904,122600,465403695,4850,4850,4850,4850,0
20240904,122500,465403695,4850,4850,4850,4850,0
20240904,122400,465403695,4850,4850,4850,4850,0
20240904,122300,465403695,4850,4850,4850,4850,0
20240904,122200,465403695,4850,4850,4850,4850,0
20240904,122100,465403695,4850,4850,4850,4850,0
20240904,122000,465403695,4850,4850,4850,4850,200
20240904,121900,464433695,4840,4840,4840,4840,0
20240904,121800,464433695,4840,4835,4840,4835,95
20240904,121700,463973920,4835,4835,4835,4835,0
20240904,121600,463973920,4835,4835,4835,4835,0
20240904,121500,463973920,4835,4835,4835,4835,0
20240904,121400,463973920,4835,4835,4835,4835,195
20240904,121300,463031095,4840,4840,4840,4840,10
20240904,121200,462982695,4840,4840,4840,4840,0
20240904,121100,462982695,4840,4840,4840,4840,0
20240904,121000,462982695,4840,4845,4845,4840,634
20240904,120900,459913080,4840,4840,4840,4840,0
20240904,120800,459913080,4840,4840,4840,4840,0
20240904,120700,459913080,4840,4845,4845,4840,358
20240904,120600,458180355,4840,4840,4840,4840,0
20240904,120500,458180355,4840,4840,4840,4840,0
20240904,120400,458180355,4840,4840,4840,4840,198
20240904,120300,457222035,4870,4870,4870,4870,1
20240904,120200,457217165,4870,4870,4870,4870,0
20240904,120100,457217165,4870,4835,4870,4835,510
20240904,120000,454745285,4840,4850,4850,4840,655
20240904,115900,451573055,4855,4855,4855,4855,0
20240904,115800,451573055,4855,4855,4855,4855,0
20240904,115700,451573055,4855,4860,4860,4855,1218
20240904,115600,445655075,4865,4865,4865,4865,0
20240904,115500,445655075,4865,4865,4865,4865,0
20240904,115400,445655075,4865,4865,4865,4865,1
20240904,115300,445650210,4865,4865,4865,4865,44
20240904,115200,445436150,4865,4860,4865,4860,35
20240904,115100,445266025,4865,4860,4865,4860,153
20240904,115000,444522395,4880,4880,4880,4880,108
20240904,114900,443995355,4880,4880,4880,4880,224
20240904,114800,442902235,4880,4880,4880,4880,144
20240904,114700,442199515,4880,4880,4880,4880,100
20240904,114600,441711515,4880,4880,4880,4880,7
20240904,114500,441677355,4880,4905,4905,4880,149
20240904,114400,440949460,4905,4870,4915,4870,82
20240904,114300,440549250,4880,4880,4880,4880,24
20240904,114200,440432130,4880,4905,4905,4865,4955
20240904,114100,416235850,4930,4915,4935,4915,317
20240904,114000,414674835,4945,4960,4960,4920,866
20240904,113900,410396640,4955,4945,4975,4940,5988
20240904,113800,380725805,4945,4910,4945,4910,3022
20240904,113700,365855025,4910,4910,4910,4910,250
20240904,113600,364627525,4900,4895,4900,4895,677
20240904,113500,361310350,4900,4900,4900,4900,13
20240904,113400,361246650,4900,4900,4900,4900,660
20240904,113300,358012650,4900,4900,4900,4900,25
20240904,113200,357890150,4900,4900,4900,4900,20
20240904,113100,357792150,4900,4895,4900,4895,249
20240904,113000,356572795,4890,4890,4890,4890,27
20240904,112900,356440765,4890,4890,4890,4890,84
20240904,112800,356030005,4890,4885,4890,4885,96
20240904,112700,355560585,4890,4890,4890,4890,1
20240904,112600,355555695,4890,4880,4890,4880,16
20240904,112500,355477475,4880,4880,4880,4880,103
20240904,112400,354974835,4880,4880,4880,4880,4
20240904,112300,354955315,4880,4890,4890,4880,18
20240904,112200,354867375,4890,4890,4890,4890,5
20240904,112100,354842925,4875,4875,4875,4875,0
20240904,112000,354842925,4875,4875,4875,4875,4
20240904,111900,354823425,4875,4875,4875,4875,0
20240904,111800,354823425,4875,4875,4875,4875,319
20240904,111700,353268300,4870,4875,4875,4870,23
20240904,111600,353156275,4850,4850,4850,4850,0
20240904,111500,353156275,4850,4850,4850,4850,28
20240904,111400,353020475,4860,4860,4860,4860,100
20240904,111300,352534475,4860,4860,4860,4860,0
20240904,111200,352534475,4860,4860,4860,4860,22
20240904,111100,352427555,4855,4855,4855,4855,1
20240904,111000,352422700,4840,4840,4840,4840,0
20240904,110900,352422700,4840,4840,4840,4840,0
20240904,110800,352422700,4840,4840,4840,4840,0
20240904,110700,352422700,4840,4840,4840,4840,100
20240904,110600,351938700,4840,4855,4855,4840,245
20240904,110500,350752730,4855,4855,4855,4855,0
20240904,110400,350752730,4855,4855,4855,4855,5
20240904,110300,350728455,4855,4855,4855,4855,1
20240904,110200,350723600,4840,4840,4840,4840,0
20240904,110100,350723600,4840,4850,4850,4840,188
20240904,110000,349812120,4855,4860,4860,4855,956
20240904,105900,345166240,4865,4865,4865,4865,0
20240904,105800,345166240,4865,4865,4865,4865,70
20240904,105700,344825690,4865,4865,4865,4865,50
20240904,105600,344582440,4865,4865,4865,4865,5
20240904,105500,344558115,4865,4865,4870,4865,204
20240904,105400,343565155,4875,4875,4875,4875,707
20240904,105300,340118530,4875,4880,4885,4865,1545
20240904,105200,332580565,4900,4890,4900,4890,41
20240904,105100,332380015,4890,4900,4900,4890,661
20240904,105000,329144565,4905,4880,4905,4875,390
20240904,104900,327237640,4880,4870,4880,4870,546
20240904,104800,324574405,4860,4860,4860,4860,0
20240904,104700,324574405,4860,4850,4860,4850,847
20240904,104600,320463300,4850,4850,4850,4835,714
20240904,104500,317001900,4850,4820,4850,4820,357
20240904,104400,315272790,4830,4845,4845,4830,641
20240904,104300,312173680,4850,4850,4850,4850,0
20240904,104200,312173680,4850,4850,4850,4850,213
20240904,104100,311140630,4850,4850,4850,4845,1214
20240904,104000,305257890,4865,4865,4865,4865,106
20240904,103900,304742200,4865,4865,4865,4865,0
20240904,103800,304742200,4865,4865,4865,4865,0
20240904,103700,304742200,4865,4865,4865,4865,0
20240904,103600,304742200,4865,4860,4865,4860,246
20240904,103500,303545925,4845,4845,4845,4845,30
20240904,103400,303400575,4845,4845,4845,4845,6
20240904,103300,303371505,4845,4865,4870,4845,192
20240904,103200,302440140,4860,4855,4860,4855,317
20240904,103100,300900005,4860,4860,4860,4860,145
20240904,103000,300195305,4860,4860,4860,4860,30
20240904,102900,300049505,4845,4845,4845,4845,140
20240904,102800,299371205,4845,4845,4845,4835,88
20240904,102700,298944945,4845,4840,4845,4840,50
20240904,102600,298702720,4835,4830,4835,4830,21
20240904,102500,298601230,4835,4825,4835,4820,342
20240904,102400,296951000,4815,4815,4815,4815,14
20240904,102300,296883590,4815,4835,4835,4815,27
20240904,102200,296753310,4840,4845,4845,4840,1138
20240904,102100,291244250,4845,4845,4845,4845,23
20240904,102000,291132815,4845,4860,4860,4845,6
20240904,101900,291103670,4860,4835,4860,4835,144
20240904,101800,290406615,4835,4835,4835,4835,0
20240904,101700,290406615,4835,4810,4835,4810,56
20240904,101600,290137230,4810,4810,4810,4810,0
20240904,101500,290137230,4810,4810,4810,4810,0
20240904,101400,290137230,4810,4810,4810,4810,0
20240904,101300,290137230,4810,4810,4810,4810,0
20240904,101200,290137230,4810,4810,4810,4805,230
20240904,101100,289031925,4810,4805,4810,4800,31
20240904,101000,288882990,4805,4835,4835,4805,211
20240904,100900,287868985,4835,4835,4835,4835,106
20240904,100800,287356475,4805,4805,4805,4805,120
20240904,100700,286779875,4805,4805,4805,4805,12
20240904,100600,286722215,4805,4805,4805,4805,0
20240904,100500,286722215,4805,4805,4805,4805,0
20240904,100400,286722215,4805,4805,4805,4805,104
20240904,100300,286222495,4800,4800,4800,4800,0
20240904,100200,286222495,4800,4800,4800,4800,0
20240904,100100,286222495,4800,4800,4800,4800,8
20240904,100000,286184095,4800,4820,4820,4800,1870
20240904,095900,277193795,4800,4800,4800,4800,1
20240904,095800,277188995,4800,4800,4800,4800,70
20240904,095700,276852995,4820,4800,4820,4800,459
20240904,095600,274645695,4800,4815,4815,4800,32
20240904,095500,274491690,4795,4815,4815,4795,135
20240904,095400,273844345,4795,4795,4795,4795,10
20240904,095300,273796395,4800,4830,4830,4800,408
20240904,095200,271832125,4830,4825,4830,4820,327
20240904,095100,270253210,4805,4825,4825,4805,235
20240904,095000,269121450,4800,4800,4800,4800,302
20240904,094900,267671850,4785,4775,4785,4775,510
20240904,094800,265232210,4765,4770,4775,4765,149
20240904,094700,264521135,4775,4775,4775,4775,2
20240904,094600,264511585,4750,4755,4755,4750,197
20240904,094500,263575335,4755,4780,4780,4755,1698
20240904,094400,255470685,4800,4800,4800,4800,3
20240904,094300,255456285,4790,4780,4790,4780,321
20240904,094200,253921505,4805,4805,4805,4805,3
20240904,094100,253907090,4780,4800,4800,4780,453
20240904,094000,251737440,4780,4795,4795,4775,153
20240904,093900,251005820,4780,4800,4800,4780,224
20240904,093800,249935060,4780,4815,4830,4780,503
20240904,093700,247521490,4835,4830,4835,4830,308
20240904,093600,246032430,4835,4815,4835,4815,538
20240904,093500,243441510,4815,4780,4815,4780,1120
20240904,093400,238076925,4775,4775,4775,4775,105
20240904,093300,237575550,4775,4755,4775,4755,150
20240904,093200,236862140,4755,4705,4755,4700,2252
20240904,093100,226216735,4700,4705,4705,4700,29
20240904,093000,226080315,4705,4705,4705,4705,10
20240904,092900,226033265,4735,4710,4735,4700,1768
20240904,092800,217720210,4705,4715,4715,4705,584
20240904,092700,214968680,4715,4725,4725,4715,1186
20240904,092600,209372070,4725,4735,4745,4725,1340
20240904,092500,203035335,4735,4750,4750,4730,231
20240904,092400,201942625,4730,4730,4730,4730,1216
20240904,092300,196190945,4735,4745,4745,4735,21
20240904,092200,196091420,4730,4740,4745,4730,1439
20240904,092100,189275995,4740,4740,4740,4740,0
20240904,092000,189275995,4740,4740,4745,4730,4948
20240904,091900,165858430,4755,4740,4755,4740,7
20240904,091800,165825220,4740,4745,4745,4735,923
20240904,091700,161449860,4745,4780,4785,4745,1591
20240904,091600,153884700,4760,4765,4765,4760,101
20240904,091500,153403700,4795,4765,4795,4765,320
20240904,091400,151878870,4760,4765,4765,4760,403
20240904,091300,149960565,4760,4815,4815,4760,3591
20240904,091200,132773095,4815,4815,4815,4815,393
20240904,091100,130880800,4810,4810,4810,4810,470
20240904,091000,128620100,4810,4835,4835,4810,2
20240904,090900,128610455,4835,4820,4835,4820,106
20240904,090800,128099505,4790,4790,4815,4790,58
20240904,090700,127821160,4820,4790,4820,4785,1036
20240904,090600,122845250,4785,4820,4820,4785,2174
20240904,090500,112409985,4840,4840,4840,4840,0
20240904,090400,112409985,4840,4785,4840,4770,1689
20240904,090300,104300800,4760,4760,4785,4755,1864
20240904,090200,95431220,4765,4845,4845,4765,2024
20240904,090100,85724470,4845,4920,4935,4845,8777
20240904,090000,42845895,4925,4880,4930,4880,7983
Reference in New Issue Copy Permalink