ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/110990/min/candle-20240828.csv

672 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
20240828,200900,1512747570,16880,16880,16880,16880,1523
20240828,200800,1512747570,16880,16880,16880,16880,0
20240828,200700,1512747570,16880,16880,16880,16880,0
20240828,200600,1512747570,16880,16880,16880,16880,0
20240828,200500,1512747570,16880,16880,16880,16880,0
20240828,200400,1512747570,16880,16880,16880,16880,0
20240828,200300,1512747570,16880,16880,16880,16880,0
20240828,200200,1512747570,16880,16880,16880,16880,0
20240828,200100,1512747570,16880,16880,16880,16880,0
20240828,200000,1512747570,16880,16880,16880,16880,0
20240828,195900,1512747570,16880,16880,16880,16880,0
20240828,195800,1512747570,16880,16880,16880,16880,0
20240828,195700,1512747570,16880,16880,16880,16880,0
20240828,195600,1512747570,16880,16880,16880,16880,0
20240828,195500,1512747570,16880,16880,16880,16880,0
20240828,195400,1512747570,16880,16880,16880,16880,0
20240828,195300,1512747570,16880,16880,16880,16880,0
20240828,195200,1512747570,16880,16880,16880,16880,0
20240828,195100,1512747570,16880,16880,16880,16880,0
20240828,195000,1512747570,16880,16880,16880,16880,0
20240828,194900,1512747570,16880,16880,16880,16880,0
20240828,194800,1512747570,16880,16880,16880,16880,0
20240828,194700,1512747570,16880,16880,16880,16880,0
20240828,194600,1512747570,16880,16880,16880,16880,0
20240828,194500,1512747570,16880,16880,16880,16880,0
20240828,194400,1512747570,16880,16880,16880,16880,0
20240828,194300,1512747570,16880,16880,16880,16880,0
20240828,194200,1512747570,16880,16880,16880,16880,0
20240828,194100,1512747570,16880,16880,16880,16880,0
20240828,194000,1512747570,16880,16880,16880,16880,0
20240828,193900,1512747570,16880,16880,16880,16880,1523
20240828,193800,1512747570,16880,16880,16880,16880,0
20240828,193700,1512747570,16880,16880,16880,16880,0
20240828,193600,1512747570,16880,16880,16880,16880,0
20240828,193500,1512747570,16880,16880,16880,16880,0
20240828,193400,1512747570,16880,16880,16880,16880,0
20240828,193300,1512747570,16880,16880,16880,16880,0
20240828,193200,1512747570,16880,16880,16880,16880,0
20240828,193100,1512747570,16880,16880,16880,16880,0
20240828,193000,1512747570,16880,16880,16880,16880,0
20240828,192900,1512747570,16880,16880,16880,16880,0
20240828,192800,1512747570,16880,16880,16880,16880,0
20240828,192700,1512747570,16880,16880,16880,16880,0
20240828,192600,1512747570,16880,16880,16880,16880,0
20240828,192500,1512747570,16880,16880,16880,16880,0
20240828,192400,1512747570,16880,16880,16880,16880,0
20240828,192300,1512747570,16880,16880,16880,16880,0
20240828,192200,1512747570,16880,16880,16880,16880,0
20240828,192100,1512747570,16880,16880,16880,16880,0
20240828,192000,1512747570,16880,16880,16880,16880,0
20240828,191900,1512747570,16880,16880,16880,16880,0
20240828,191800,1512747570,16880,16880,16880,16880,0
20240828,191700,1512747570,16880,16880,16880,16880,0
20240828,191600,1512747570,16880,16880,16880,16880,0
20240828,191500,1512747570,16880,16880,16880,16880,0
20240828,191400,1512747570,16880,16880,16880,16880,0
20240828,191300,1512747570,16880,16880,16880,16880,0
20240828,191200,1512747570,16880,16880,16880,16880,0
20240828,191100,1512747570,16880,16880,16880,16880,0
20240828,191000,1512747570,16880,16880,16880,16880,0
20240828,190900,1512747570,16880,16880,16880,16880,1523
20240828,190800,1512747570,16880,16880,16880,16880,0
20240828,190700,1512747570,16880,16880,16880,16880,0
20240828,190600,1512747570,16880,16880,16880,16880,0
20240828,190500,1512747570,16880,16880,16880,16880,0
20240828,190400,1512747570,16880,16880,16880,16880,0
20240828,190300,1512747570,16880,16880,16880,16880,0
20240828,190200,1512747570,16880,16880,16880,16880,0
20240828,190100,1512747570,16880,16880,16880,16880,0
20240828,190000,1512747570,16880,16880,16880,16880,0
20240828,185900,1512747570,16880,16880,16880,16880,0
20240828,185800,1512747570,16880,16880,16880,16880,0
20240828,185700,1512747570,16880,16880,16880,16880,0
20240828,185600,1512747570,16880,16880,16880,16880,0
20240828,185500,1512747570,16880,16880,16880,16880,0
20240828,185400,1512747570,16880,16880,16880,16880,0
20240828,185300,1512747570,16880,16880,16880,16880,0
20240828,185200,1512747570,16880,16880,16880,16880,0
20240828,185100,1512747570,16880,16880,16880,16880,0
20240828,185000,1512747570,16880,16880,16880,16880,0
20240828,184900,1512747570,16880,16880,16880,16880,0
20240828,184800,1512747570,16880,16880,16880,16880,0
20240828,184700,1512747570,16880,16880,16880,16880,0
20240828,184600,1512747570,16880,16880,16880,16880,0
20240828,184500,1512747570,16880,16880,16880,16880,0
20240828,184400,1512747570,16880,16880,16880,16880,0
20240828,184300,1512747570,16880,16880,16880,16880,0
20240828,184200,1512747570,16880,16880,16880,16880,0
20240828,184100,1512747570,16880,16880,16880,16880,0
20240828,184000,1512747570,16880,16880,16880,16880,0
20240828,183900,1512747570,16880,16880,16880,16880,1523
20240828,183800,1512747570,16880,16880,16880,16880,0
20240828,183700,1512747570,16880,16880,16880,16880,0
20240828,183600,1512747570,16880,16880,16880,16880,0
20240828,183500,1512747570,16880,16880,16880,16880,0
20240828,183400,1512747570,16880,16880,16880,16880,0
20240828,183300,1512747570,16880,16880,16880,16880,0
20240828,183200,1512747570,16880,16880,16880,16880,0
20240828,183100,1512747570,16880,16880,16880,16880,0
20240828,183000,1512747570,16880,16880,16880,16880,0
20240828,182900,1512747570,16880,16880,16880,16880,0
20240828,182800,1512747570,16880,16880,16880,16880,0
20240828,182700,1512747570,16880,16880,16880,16880,0
20240828,182600,1512747570,16880,16880,16880,16880,0
20240828,182500,1512747570,16880,16880,16880,16880,0
20240828,182400,1512747570,16880,16880,16880,16880,0
20240828,182300,1512747570,16880,16880,16880,16880,0
20240828,182200,1512747570,16880,16880,16880,16880,0
20240828,182100,1512747570,16880,16880,16880,16880,0
20240828,182000,1512747570,16880,16880,16880,16880,0
20240828,181900,1512747570,16880,16880,16880,16880,0
20240828,181800,1512747570,16880,16880,16880,16880,0
20240828,181700,1512747570,16880,16880,16880,16880,0
20240828,181600,1512747570,16880,16880,16880,16880,0
20240828,181500,1512747570,16880,16880,16880,16880,0
20240828,181400,1512747570,16880,16880,16880,16880,0
20240828,181300,1512747570,16880,16880,16880,16880,0
20240828,181200,1512747570,16880,16880,16880,16880,0
20240828,181100,1512747570,16880,16880,16880,16880,0
20240828,181000,1512747570,16880,16880,16880,16880,0
20240828,180900,1512747570,16880,16880,16880,16880,1523
20240828,180800,1512747570,16880,16880,16880,16880,0
20240828,180700,1512747570,16880,16880,16880,16880,0
20240828,180600,1512747570,16880,16880,16880,16880,0
20240828,180500,1512747570,16880,16880,16880,16880,0
20240828,180400,1512747570,16880,16880,16880,16880,0
20240828,180300,1512747570,16880,16880,16880,16880,0
20240828,180200,1512747570,16880,16880,16880,16880,0
20240828,180100,1512747570,16880,16880,16880,16880,0
20240828,180000,1512747570,16880,16880,16880,16880,0
20240828,175900,1512747570,16880,16880,16880,16880,0
20240828,175800,1512747570,16880,16880,16880,16880,0
20240828,175700,1512747570,16880,16880,16880,16880,0
20240828,175600,1512747570,16880,16880,16880,16880,0
20240828,175500,1512747570,16880,16880,16880,16880,0
20240828,175400,1512747570,16880,16880,16880,16880,0
20240828,175300,1512747570,16880,16880,16880,16880,0
20240828,175200,1512747570,16880,16880,16880,16880,0
20240828,175100,1512747570,16880,16880,16880,16880,0
20240828,175000,1512747570,16880,16880,16880,16880,0
20240828,174900,1512747570,16880,16880,16880,16880,0
20240828,174800,1512747570,16880,16880,16880,16880,0
20240828,174700,1512747570,16880,16880,16880,16880,0
20240828,174600,1512747570,16880,16880,16880,16880,0
20240828,174500,1512747570,16880,16880,16880,16880,0
20240828,174400,1512747570,16880,16880,16880,16880,0
20240828,174300,1512747570,16880,16880,16880,16880,0
20240828,174200,1512747570,16880,16880,16880,16880,0
20240828,174100,1512747570,16880,16880,16880,16880,0
20240828,174000,1512747570,16880,16880,16880,16880,0
20240828,173900,1512747570,16880,16880,16880,16880,1523
20240828,173800,1512747570,16880,16880,16880,16880,0
20240828,173700,1512747570,16880,16880,16880,16880,0
20240828,173600,1512747570,16880,16880,16880,16880,0
20240828,173500,1512747570,16880,16880,16880,16880,0
20240828,173400,1512747570,16880,16880,16880,16880,0
20240828,173300,1512747570,16880,16880,16880,16880,0
20240828,173200,1512747570,16880,16880,16880,16880,0
20240828,173100,1512747570,16880,16880,16880,16880,0
20240828,173000,1512747570,16880,16880,16880,16880,0
20240828,172900,1512747570,16880,16880,16880,16880,0
20240828,172800,1512747570,16880,16880,16880,16880,0
20240828,172700,1512747570,16880,16880,16880,16880,0
20240828,172600,1512747570,16880,16880,16880,16880,0
20240828,172500,1512747570,16880,16880,16880,16880,0
20240828,172400,1512747570,16880,16880,16880,16880,0
20240828,172300,1512747570,16880,16880,16880,16880,0
20240828,172200,1512747570,16880,16880,16880,16880,0
20240828,172100,1512747570,16880,16880,16880,16880,0
20240828,172000,1512747570,16880,16880,16880,16880,0
20240828,171900,1512747570,16880,16880,16880,16880,0
20240828,171800,1512747570,16880,16880,16880,16880,0
20240828,171700,1512747570,16880,16880,16880,16880,0
20240828,171600,1512747570,16880,16880,16880,16880,0
20240828,171500,1512747570,16880,16880,16880,16880,0
20240828,171400,1512747570,16880,16880,16880,16880,0
20240828,171300,1512747570,16880,16880,16880,16880,0
20240828,171200,1512747570,16880,16880,16880,16880,0
20240828,171100,1512747570,16880,16880,16880,16880,0
20240828,171000,1512747570,16880,16880,16880,16880,0
20240828,170900,1512747570,16880,16880,16880,16880,1523
20240828,170800,1512747570,16880,16880,16880,16880,0
20240828,170700,1512747570,16880,16880,16880,16880,0
20240828,170600,1512747570,16880,16880,16880,16880,0
20240828,170500,1512747570,16880,16880,16880,16880,0
20240828,170400,1512747570,16880,16880,16880,16880,0
20240828,170300,1512747570,16880,16880,16880,16880,0
20240828,170200,1512747570,16880,16880,16880,16880,0
20240828,170100,1512747570,16880,16880,16880,16880,0
20240828,170000,1512747570,16880,16880,16880,16880,0
20240828,165900,1512747570,16880,16880,16880,16880,0
20240828,165800,1512747570,16880,16880,16880,16880,0
20240828,165700,1512747570,16880,16880,16880,16880,0
20240828,165600,1512747570,16880,16880,16880,16880,0
20240828,165500,1512747570,16880,16880,16880,16880,0
20240828,165400,1512747570,16880,16880,16880,16880,0
20240828,165300,1512747570,16880,16880,16880,16880,0
20240828,165200,1512747570,16880,16880,16880,16880,0
20240828,165100,1512747570,16880,16880,16880,16880,0
20240828,165000,1512747570,16880,16880,16880,16880,0
20240828,164900,1512747570,16880,16880,16880,16880,0
20240828,164800,1512747570,16880,16880,16880,16880,0
20240828,164700,1512747570,16880,16880,16880,16880,0
20240828,164600,1512747570,16880,16880,16880,16880,0
20240828,164500,1512747570,16880,16880,16880,16880,0
20240828,164400,1512747570,16880,16880,16880,16880,0
20240828,164300,1512747570,16880,16880,16880,16880,0
20240828,164200,1512747570,16880,16880,16880,16880,0
20240828,164100,1512747570,16880,16880,16880,16880,0
20240828,164000,1512747570,16880,16880,16880,16880,0
20240828,163900,1512747570,16880,16880,16880,16880,1523
20240828,163800,1512747570,16880,16880,16880,16880,0
20240828,163700,1512747570,16880,16880,16880,16880,0
20240828,163600,1512747570,16880,16880,16880,16880,0
20240828,163500,1512747570,16880,16880,16880,16880,0
20240828,163400,1512747570,16880,16880,16880,16880,0
20240828,163300,1512747570,16880,16880,16880,16880,0
20240828,163200,1512747570,16880,16880,16880,16880,0
20240828,163100,1512747570,16880,16880,16880,16880,0
20240828,163000,1512747570,16880,16880,16880,16880,0
20240828,162900,1512747570,16880,16880,16880,16880,0
20240828,162800,1512747570,16880,16880,16880,16880,0
20240828,162700,1512747570,16880,16880,16880,16880,0
20240828,162600,1512747570,16880,16880,16880,16880,0
20240828,162500,1512747570,16880,16880,16880,16880,0
20240828,162400,1512747570,16880,16880,16880,16880,0
20240828,162300,1512747570,16880,16880,16880,16880,0
20240828,162200,1512747570,16880,16880,16880,16880,0
20240828,162100,1512747570,16880,16880,16880,16880,0
20240828,162000,1512747570,16880,16880,16880,16880,0
20240828,161900,1512747570,16880,16880,16880,16880,0
20240828,161800,1512747570,16880,16880,16880,16880,0
20240828,161700,1512747570,16880,16880,16880,16880,0
20240828,161600,1512747570,16880,16880,16880,16880,0
20240828,161500,1512747570,16880,16880,16880,16880,0
20240828,161400,1512747570,16880,16880,16880,16880,0
20240828,161300,1512747570,16880,16880,16880,16880,0
20240828,161200,1512747570,16880,16880,16880,16880,0
20240828,161100,1512747570,16880,16880,16880,16880,0
20240828,161000,1512747570,16880,16880,16880,16880,0
20240828,160900,1512747570,16880,16880,16880,16880,1523
20240828,160800,1512747570,16880,16880,16880,16880,0
20240828,160700,1512747570,16880,16880,16880,16880,0
20240828,160600,1512747570,16880,16880,16880,16880,0
20240828,160500,1512747570,16880,16880,16880,16880,0
20240828,160400,1512747570,16880,16880,16880,16880,0
20240828,160300,1512747570,16880,16880,16880,16880,0
20240828,160200,1512747570,16880,16880,16880,16880,0
20240828,160100,1512747570,16880,16880,16880,16880,0
20240828,160000,1512747570,16880,16880,16880,16880,0
20240828,155900,1512747570,16880,16880,16880,16880,0
20240828,155800,1512747570,16880,16880,16880,16880,0
20240828,155700,1512747570,16880,16880,16880,16880,0
20240828,155600,1512747570,16880,16880,16880,16880,0
20240828,155500,1512747570,16880,16880,16880,16880,0
20240828,155400,1512747570,16880,16880,16880,16880,0
20240828,155300,1512747570,16880,16880,16880,16880,0
20240828,155200,1512747570,16880,16880,16880,16880,0
20240828,155100,1512747570,16880,16880,16880,16880,0
20240828,155000,1512747570,16880,16880,16880,16880,0
20240828,154900,1512747570,16880,16880,16880,16880,0
20240828,154800,1512747570,16880,16880,16880,16880,0
20240828,154700,1512747570,16880,16880,16880,16880,0
20240828,154600,1512747570,16880,16880,16880,16880,0
20240828,154500,1512747570,16880,16880,16880,16880,0
20240828,154400,1512747570,16880,16880,16880,16880,0
20240828,154300,1512747570,16880,16880,16880,16880,0
20240828,154200,1512747570,16880,16880,16880,16880,0
20240828,154100,1512747570,16880,16880,16880,16880,0
20240828,154000,1512747570,16880,16880,16880,16880,0
20240828,153900,1512747570,16880,16880,16880,16880,1523
20240828,153800,1512747570,16880,16880,16880,16880,0
20240828,153700,1512747570,16880,16880,16880,16880,0
20240828,153600,1512747570,16880,16880,16880,16880,0
20240828,153500,1512747570,16880,16880,16880,16880,0
20240828,153400,1512747570,16880,16880,16880,16880,0
20240828,153300,1512747570,16880,16880,16880,16880,0
20240828,153200,1512747570,16880,16880,16880,16880,0
20240828,153100,1512747570,16880,16880,16880,16880,0
20240828,153000,1512747570,16880,16880,16880,16880,1523
20240828,152900,1487039330,16860,16860,16860,16860,0
20240828,152800,1487039330,16860,16860,16860,16860,0
20240828,152700,1487039330,16860,16860,16860,16860,0
20240828,152600,1487039330,16860,16860,16860,16860,0
20240828,152500,1487039330,16860,16860,16860,16860,0
20240828,152400,1487039330,16860,16860,16860,16860,0
20240828,152300,1487039330,16860,16860,16860,16860,0
20240828,152200,1487039330,16860,16860,16860,16860,0
20240828,152100,1487039330,16860,16860,16860,16860,0
20240828,152000,1487039330,16860,16860,16860,16860,0
20240828,151900,1487039330,16860,16860,16860,16860,146
20240828,151800,1484577770,16860,16850,16860,16850,210
20240828,151700,1481039230,16860,16860,16860,16860,31
20240828,151600,1480516570,16860,16870,16880,16850,1168
20240828,151500,1460824350,16870,16870,16870,16870,1
20240828,151400,1460807480,16870,16870,16880,16870,134
20240828,151300,1458546890,16870,16870,16870,16870,172
20240828,151200,1455645250,16870,16870,16870,16860,657
20240828,151100,1444564710,16870,16870,16870,16870,31
20240828,151000,1444041740,16870,16870,16870,16860,46
20240828,150900,1443266020,16870,16870,16870,16870,60
20240828,150800,1442253820,16870,16870,16870,16870,0
20240828,150700,1442253820,16870,16860,16870,16860,238
20240828,150600,1438241130,16870,16870,16870,16870,0
20240828,150500,1438241130,16870,16850,16870,16850,151
20240828,150400,1435696260,16860,16850,16860,16850,51
20240828,150300,1434836900,16850,16850,16850,16850,139
20240828,150200,1432494750,16850,16870,16870,16850,295
20240828,150100,1427520640,16870,16870,16870,16870,0
20240828,150000,1427520640,16870,16870,16870,16870,51
20240828,145900,1426660270,16860,16880,16880,16860,75
20240828,145800,1425394430,16880,16890,16890,16880,72
20240828,145700,1424178470,16870,16880,16880,16870,7
20240828,145600,1424060360,16890,16850,16890,16850,430
20240828,145500,1416807360,16850,16850,16850,16850,0
20240828,145400,1416807360,16850,16860,16860,16850,641
20240828,145300,1406001510,16860,16860,16860,16860,0
20240828,145200,1406001510,16860,16860,16860,16860,1
20240828,145100,1405984650,16890,16880,16890,16860,246
20240828,145000,1401829880,16860,16890,16890,16860,299
20240828,144900,1396784380,16870,16850,16870,16830,319
20240828,144800,1391406600,16830,16850,16850,16830,336
20240828,144700,1385747840,16840,16820,16840,16810,78
20240828,144600,1384435250,16810,16810,16810,16810,0
20240828,144500,1384435250,16810,16810,16820,16810,87
20240828,144400,1382972410,16800,16780,16800,16770,275
20240828,144300,1378352460,16810,16790,16810,16770,183
20240828,144200,1375277450,16760,16750,16790,16750,17
20240828,144100,1374992150,16750,16800,16800,16750,2
20240828,144000,1374958600,16740,16820,16820,16740,13
20240828,143900,1374740900,16730,16760,16770,16730,215
20240828,143800,1371140100,16760,16760,16760,16760,1
20240828,143700,1371123340,16720,16720,16760,16720,107
20240828,143600,1369330260,16720,16760,16770,16720,1066
20240828,143500,1351455550,16730,16780,16780,16730,775
20240828,143400,1338465310,16870,16870,16870,16870,1
20240828,143300,1338448440,16800,16800,16800,16800,0
20240828,143200,1338448440,16800,16880,16880,16800,160
20240828,143100,1335757140,16890,16880,16890,16880,20
20240828,143000,1335419510,16880,16890,16890,16860,220
20240828,142900,1331708260,16890,16880,16890,16880,59
20240828,142800,1330712300,16880,16850,16880,16850,115
20240828,142700,1328772750,16850,16860,16870,16850,118
20240828,142600,1326783370,16850,16850,16850,16850,127
20240828,142500,1324643420,16790,16790,16790,16790,215
20240828,142400,1321033570,16760,16760,16760,16760,46
20240828,142300,1320262610,16730,16740,16740,16730,114
20240828,142200,1318354810,16730,16730,16730,16730,2
20240828,142100,1318321350,16740,16770,16770,16740,751
20240828,142000,1305738710,16760,16760,16760,16760,0
20240828,141900,1305738710,16760,16760,16760,16760,102
20240828,141800,1304029190,16830,16810,16830,16760,804
20240828,141700,1290532080,16800,16850,16850,16800,1109
20240828,141600,1271857460,16850,16850,16850,16850,32
20240828,141500,1271318260,16850,16840,16850,16840,265
20240828,141400,1266855520,16840,16850,16850,16840,25
20240828,141300,1266434370,16850,16850,16850,16850,11
20240828,141200,1266249020,16840,16830,16840,16830,503
20240828,141100,1257780530,16830,16790,16830,16790,85
20240828,141000,1256351100,16780,16780,16780,16780,5
20240828,140900,1256267200,16770,16770,16770,16770,4
20240828,140800,1256200120,16800,16800,16800,16800,10
20240828,140700,1256032120,16820,16820,16820,16820,0
20240828,140600,1256032120,16820,16810,16820,16790,391
20240828,140500,1249461180,16830,16810,16830,16810,106
20240828,140400,1247679300,16810,16790,16810,16790,62
20240828,140300,1246637700,16780,16800,16800,16780,81
20240828,140200,1245277150,16810,16810,16810,16810,49
20240828,140100,1244453460,16810,16810,16810,16810,0
20240828,140000,1244453460,16810,16810,16810,16800,104
20240828,135900,1242705430,16810,16810,16810,16800,160
20240828,135800,1240015840,16800,16770,16800,16770,252
20240828,135700,1235789250,16760,16760,16770,16760,405
20240828,135600,1229000880,16790,16830,16830,16790,578
20240828,135500,1219284320,16830,16830,16830,16830,461
20240828,135400,1211525690,16830,16830,16830,16830,47
20240828,135300,1210734680,16840,16880,16880,16840,887
20240828,135200,1195777170,16920,16910,16920,16900,424
20240828,135100,1188608350,16910,16920,16920,16910,139
20240828,135000,1186256530,16910,16900,16910,16900,100
20240828,134900,1184565930,16900,16870,16910,16870,64
20240828,134800,1183484160,16860,16860,16860,16860,38
20240828,134700,1182843480,16870,16820,16870,16820,507
20240828,134600,1174309070,16820,16820,16820,16820,3
20240828,134500,1174258610,16840,16920,16920,16820,1909
20240828,134400,1142075910,16950,16950,16950,16950,0
20240828,134300,1142075910,16950,16930,16950,16860,61
20240828,134200,1141042320,16920,16890,16920,16890,1165
20240828,134100,1121362060,16840,16860,16880,16830,839
20240828,134000,1107208170,16850,16840,16850,16840,38
20240828,133900,1106567930,16850,16790,16850,16790,1866
20240828,133800,1075186050,16790,16760,16790,16750,1747
20240828,133700,1045864900,16740,16740,16740,16740,58
20240828,133600,1044893980,16720,16720,16790,16710,524
20240828,133500,1036111420,16720,16780,16780,16720,379
20240828,133400,1029773020,16790,16720,16790,16710,684
20240828,133300,1018329010,16800,16720,16800,16720,361
20240828,133200,1012277630,16710,16660,16710,16660,87
20240828,133100,1010827780,16660,16570,16660,16570,1685
20240828,133000,982838130,16570,16510,16570,16510,1249
20240828,132900,962201390,16510,16500,16510,16490,603
20240828,132800,952248330,16510,16510,16510,16510,0
20240828,132700,952248330,16510,16510,16510,16510,1
20240828,132600,952231820,16500,16400,16500,16400,1199
20240828,132500,932505760,16400,16400,16400,16400,2
20240828,132400,932472960,16400,16370,16400,16370,31
20240828,132300,931965460,16370,16370,16370,16370,0
20240828,132200,931965460,16370,16370,16370,16370,199
20240828,132100,928707830,16370,16370,16370,16370,3
20240828,132000,928658720,16370,16370,16370,16370,5
20240828,131900,928576870,16370,16370,16370,16370,55
20240828,131800,927676520,16370,16390,16390,16370,199
20240828,131700,924416970,16390,16390,16390,16390,0
20240828,131600,924416970,16390,16390,16390,16390,10
20240828,131500,924253070,16410,16440,16440,16400,527
20240828,131400,915597400,16440,16440,16440,16440,0
20240828,131300,915597400,16440,16440,16440,16440,0
20240828,131200,915597400,16440,16450,16450,16440,102
20240828,131100,913919600,16450,16460,16460,16450,10
20240828,131000,913755090,16450,16450,16450,16450,0
20240828,130900,913755090,16450,16460,16460,16450,85
20240828,130800,912356040,16470,16470,16470,16470,0
20240828,130700,912356040,16470,16470,16470,16470,0
20240828,130600,912356040,16470,16470,16470,16470,0
20240828,130500,912356040,16470,16470,16470,16470,1
20240828,130400,912339570,16460,16460,16460,16460,0
20240828,130300,912339570,16460,16460,16460,16460,1
20240828,130200,912323110,16460,16460,16460,16460,0
20240828,130100,912323110,16460,16470,16470,16460,33
20240828,130000,911779920,16470,16470,16470,16470,1
20240828,125900,911763450,16460,16460,16460,16460,28
20240828,125800,911302570,16460,16460,16460,16460,0
20240828,125700,911302570,16460,16460,16460,16460,0
20240828,125600,911302570,16460,16470,16470,16460,100
20240828,125500,909655860,16470,16470,16470,16470,0
20240828,125400,909655860,16470,16470,16470,16470,0
20240828,125300,909655860,16470,16470,16470,16470,0
20240828,125200,909655860,16470,16490,16490,16470,14
20240828,125100,909425200,16490,16490,16490,16490,0
20240828,125000,909425200,16490,16490,16490,16490,66
20240828,124900,908336860,16490,16490,16490,16490,0
20240828,124800,908336860,16490,16490,16490,16490,43
20240828,124700,907627790,16480,16480,16480,16480,221
20240828,124600,903985710,16490,16490,16490,16490,0
20240828,124500,903985710,16490,16450,16490,16450,64
20240828,124400,902932660,16440,16440,16440,16440,50
20240828,124300,902110660,16440,16440,16440,16440,3
20240828,124200,902061340,16440,16440,16440,16440,0
20240828,124100,902061340,16440,16380,16440,16380,1809
20240828,124000,872399570,16380,16350,16380,16350,785
20240828,123900,859554600,16350,16350,16350,16350,0
20240828,123800,859554600,16350,16350,16350,16350,0
20240828,123700,859554600,16350,16320,16350,16310,56
20240828,123600,858640570,16350,16330,16350,16330,562
20240828,123500,849454670,16330,16330,16340,16330,162
20240828,123400,846809180,16330,16330,16330,16330,1
20240828,123300,846792850,16300,16330,16330,16300,831
20240828,123200,833247520,16320,16320,16330,16320,302
20240828,123100,828318870,16320,16320,16320,16320,10
20240828,123000,828155670,16320,16320,16320,16320,0
20240828,122900,828155670,16320,16320,16320,16320,59
20240828,122800,827192790,16320,16320,16320,16320,2
20240828,122700,827160150,16320,16320,16320,16320,0
20240828,122600,827160150,16320,16320,16320,16320,0
20240828,122500,827160150,16320,16320,16320,16320,0
20240828,122400,827160150,16320,16320,16320,16320,0
20240828,122300,827160150,16320,16320,16320,16320,42
20240828,122200,826474710,16320,16320,16320,16320,0
20240828,122100,826474710,16320,16320,16320,16320,0
20240828,122000,826474710,16320,16320,16320,16320,0
20240828,121900,826474710,16320,16320,16320,16320,0
20240828,121800,826474710,16320,16320,16320,16320,0
20240828,121700,826474710,16320,16320,16320,16320,65
20240828,121600,825413910,16320,16310,16320,16310,49
20240828,121500,824614710,16310,16310,16310,16310,0
20240828,121400,824614710,16310,16310,16310,16310,54
20240828,121300,823733970,16310,16310,16310,16310,0
20240828,121200,823733970,16310,16300,16310,16300,5
20240828,121100,823652460,16300,16290,16300,16290,140
20240828,121000,821370810,16290,16260,16290,16260,363
20240828,120900,815467230,16230,16230,16230,16230,0
20240828,120800,815467230,16230,16230,16230,16230,200
20240828,120700,812221230,16240,16240,16240,16240,11
20240828,120600,812042590,16240,16240,16240,16240,0
20240828,120500,812042590,16240,16240,16240,16240,0
20240828,120400,812042590,16240,16240,16240,16240,300
20240828,120300,807170590,16230,16230,16230,16230,0
20240828,120200,807170590,16230,16230,16230,16230,1
20240828,120100,807154360,16220,16240,16240,16220,433
20240828,120000,800127940,16240,16280,16280,16240,1933
20240828,115900,768704840,16280,16280,16280,16280,48
20240828,115800,767923400,16300,16300,16300,16300,0
20240828,115700,767923400,16300,16300,16300,16300,0
20240828,115600,767923400,16300,16300,16300,16300,0
20240828,115500,767923400,16300,16290,16300,16290,3
20240828,115400,767874520,16290,16290,16290,16290,0
20240828,115300,767874520,16290,16290,16290,16290,1
20240828,115200,767858230,16300,16300,16300,16300,0
20240828,115100,767858230,16300,16300,16300,16300,0
20240828,115000,767858230,16300,16300,16300,16300,0
20240828,114900,767858230,16300,16300,16300,16300,61
20240828,114800,766863930,16300,16300,16300,16300,0
20240828,114700,766863930,16300,16300,16300,16300,6
20240828,114600,766766130,16310,16310,16310,16310,0
20240828,114500,766766130,16310,16310,16310,16310,0
20240828,114400,766766130,16310,16310,16310,16310,20
20240828,114300,766439930,16310,16310,16310,16310,0
20240828,114200,766439930,16310,16310,16310,16310,1
20240828,114100,766423620,16310,16310,16310,16310,2
20240828,114000,766391000,16290,16290,16290,16290,1
20240828,113900,766374710,16280,16280,16280,16280,0
20240828,113800,766374710,16280,16280,16280,16280,0
20240828,113700,766374710,16280,16260,16280,16260,42
20240828,113600,765691030,16280,16280,16280,16280,5
20240828,113500,765609630,16270,16270,16270,16270,10
20240828,113400,765446930,16260,16270,16270,16260,70
20240828,113300,764308720,16270,16270,16270,16260,107
20240828,113200,762567850,16280,16280,16280,16280,0
20240828,113100,762567850,16280,16280,16280,16280,34
20240828,113000,762014330,16280,16290,16290,16280,487
20240828,112900,754081990,16320,16320,16320,16320,1
20240828,112800,754065670,16320,16320,16320,16320,0
20240828,112700,754065670,16320,16320,16320,16320,0
20240828,112600,754065670,16320,16320,16320,16320,0
20240828,112500,754065670,16320,16310,16320,16310,100
20240828,112400,752433740,16320,16320,16320,16320,0
20240828,112300,752433740,16320,16320,16320,16320,0
20240828,112200,752433740,16320,16320,16320,16320,0
20240828,112100,752433740,16320,16320,16320,16320,0
20240828,112000,752433740,16320,16320,16320,16320,0
20240828,111900,752433740,16320,16320,16320,16320,0
20240828,111800,752433740,16320,16320,16320,16320,61
20240828,111700,751438220,16320,16320,16320,16320,0
20240828,111600,751438220,16320,16320,16320,16320,0
20240828,111500,751438220,16320,16320,16320,16320,38
20240828,111400,750818060,16260,16260,16260,16260,0
20240828,111300,750818060,16260,16270,16270,16260,102
20240828,111200,749158760,16260,16260,16260,16260,0
20240828,111100,749158760,16260,16260,16260,16260,97
20240828,111000,747581540,16260,16260,16260,16260,4
20240828,110900,747516500,16250,16250,16250,16250,151
20240828,110800,745062750,16260,16260,16260,16260,395
20240828,110700,738640050,16260,16260,16260,16260,0
20240828,110600,738640050,16260,16260,16260,16260,109
20240828,110500,736867710,16260,16260,16260,16260,0
20240828,110400,736867710,16260,16260,16260,16260,0
20240828,110300,736867710,16260,16260,16260,16250,2055
20240828,110200,703454500,16270,16270,16310,16270,1350
20240828,110100,681489960,16270,16320,16320,16270,339
20240828,110000,675973720,16280,16280,16280,16280,13
20240828,105900,675762080,16320,16320,16320,16320,10
20240828,105800,675598880,16340,16270,16340,16270,11
20240828,105700,675419840,16340,16340,16340,16340,0
20240828,105600,675419840,16340,16340,16340,16340,0
20240828,105500,675419840,16340,16340,16340,16340,26
20240828,105400,674995000,16340,16280,16340,16280,226
20240828,105300,671313490,16280,16280,16280,16270,9
20240828,105200,671167040,16220,16220,16220,16220,0
20240828,105100,671167040,16220,16220,16220,16220,11
20240828,105000,670988620,16290,16290,16290,16290,42
20240828,104900,670304440,16220,16260,16260,16220,3622
20240828,104800,611478330,16320,16320,16320,16320,5
20240828,104700,611396730,16320,16320,16320,16320,0
20240828,104600,611396730,16320,16320,16320,16310,23
20240828,104500,611021490,16320,16270,16320,16260,3503
20240828,104400,554060360,16330,16330,16330,16330,0
20240828,104300,554060360,16330,16330,16330,16330,0
20240828,104200,554060360,16330,16340,16340,16270,430
20240828,104100,547061860,16350,16350,16350,16350,1
20240828,104000,547045510,16280,16280,16370,16280,201
20240828,103900,543773140,16280,16320,16320,16280,100
20240828,103800,542144420,16430,16430,16430,16430,0
20240828,103700,542144420,16430,16430,16430,16430,1
20240828,103600,542127990,16360,16340,16360,16320,810
20240828,103500,528902150,16360,16370,16370,16300,3048
20240828,103400,479171180,16450,16380,16450,16370,280
20240828,103300,474584720,16380,16440,16440,16380,6397
20240828,103200,369521040,16440,16440,16440,16440,0
20240828,103100,369521040,16440,16440,16440,16440,0
20240828,103000,369521040,16440,16490,16490,16440,355
20240828,102900,363678260,16460,16460,16460,16460,0
20240828,102800,363678260,16460,16460,16460,16460,0
20240828,102700,363678260,16460,16460,16460,16460,0
20240828,102600,363678260,16460,16460,16460,16460,0
20240828,102500,363678260,16460,16460,16460,16460,0
20240828,102400,363678260,16460,16460,16460,16460,32
20240828,102300,363151540,16460,16460,16460,16460,150
20240828,102200,360682540,16460,16460,16460,16460,0
20240828,102100,360682540,16460,16460,16460,16460,15
20240828,102000,360435640,16440,16440,16440,16440,10
20240828,101900,360271240,16440,16440,16440,16440,52
20240828,101800,359416360,16430,16430,16430,16430,0
20240828,101700,359416360,16430,16430,16430,16430,0
20240828,101600,359416360,16430,16430,16430,16430,100
20240828,101500,357773360,16420,16420,16420,16420,0
20240828,101400,357773360,16420,16420,16420,16420,0
20240828,101300,357773360,16420,16420,16420,16420,0
20240828,101200,357773360,16420,16450,16450,16420,1710
20240828,101100,329650100,16460,16470,16470,16460,600
20240828,101000,319768120,16470,16470,16470,16470,39
20240828,100900,319125790,16510,16510,16510,16510,1
20240828,100800,319109280,16470,16470,16470,16470,0
20240828,100700,319109280,16470,16470,16470,16470,86
20240828,100600,317692860,16470,16470,16470,16470,10
20240828,100500,317528160,16470,16470,16470,16470,1
20240828,100400,317511690,16450,16470,16470,16450,26
20240828,100300,317083950,16450,16450,16450,16450,0
20240828,100200,317083950,16450,16480,16480,16450,16
20240828,100100,316820380,16480,16440,16520,16440,183
20240828,100000,313803660,16440,16440,16440,16440,0
20240828,095900,313803660,16440,16490,16490,16440,54
20240828,095800,312913940,16500,16540,16540,16500,225
20240828,095700,309195090,16590,16590,16590,16590,0
20240828,095600,309195090,16590,16590,16590,16590,0
20240828,095500,309195090,16590,16590,16590,16590,51
20240828,095400,308349000,16590,16590,16590,16590,0
20240828,095300,308349000,16590,16590,16590,16590,10
20240828,095200,308183100,16590,16580,16600,16580,197
20240828,095100,304914910,16590,16570,16590,16570,42
20240828,095000,304218670,16540,16570,16570,16540,64
20240828,094900,303159900,16540,16530,16580,16530,183
20240828,094800,300133380,16530,16520,16530,16520,85
20240828,094700,298729030,16530,16520,16530,16520,33
20240828,094600,298183810,16520,16490,16520,16490,450
20240828,094500,290760930,16460,16460,16460,16460,0
20240828,094400,290760930,16460,16460,16460,16460,1014
20240828,094300,274070490,16490,16480,16490,16480,22
20240828,094200,273707760,16480,16490,16490,16480,11
20240828,094100,273526470,16490,16490,16490,16490,1
20240828,094000,273509980,16450,16490,16490,16450,290
20240828,093900,268737640,16490,16440,16490,16440,105
20240828,093800,267011390,16500,16500,16500,16500,0
20240828,093700,267011390,16500,16450,16500,16440,1086
20240828,093600,249127330,16450,16440,16450,16440,86
20240828,093500,247713480,16440,16440,16440,16440,3
20240828,093400,247664160,16440,16420,16440,16420,154
20240828,093300,245133920,16380,16380,16380,16380,0
20240828,093200,245133920,16380,16420,16420,16380,147
20240828,093100,242721180,16420,16400,16420,16400,98
20240828,093000,241113320,16390,16380,16390,16380,44
20240828,092900,240392300,16390,16380,16390,16380,42
20240828,092800,239703930,16370,16370,16370,16370,1
20240828,092700,239687560,16370,16370,16370,16370,355
20240828,092600,233876210,16350,16340,16350,16340,330
20240828,092500,228483990,16300,16300,16300,16300,0
20240828,092400,228483990,16300,16270,16300,16270,943
20240828,092300,213123590,16250,16250,16250,16250,0
20240828,092200,213123590,16250,16250,16250,16250,0
20240828,092100,213123590,16250,16320,16320,16250,1924
20240828,092000,181768180,16310,16310,16310,16310,0
20240828,091900,181768180,16310,16310,16310,16310,0
20240828,091800,181768180,16310,16310,16310,16310,0
20240828,091700,181768180,16310,16310,16310,16310,0
20240828,091600,181768180,16310,16330,16330,16310,859
20240828,091500,167756250,16430,16430,16430,16430,1
20240828,091400,167739820,16330,16410,16450,16330,248
20240828,091300,163676150,16410,16410,16410,16410,0
20240828,091200,163676150,16410,16410,16410,16390,556
20240828,091100,154563070,16410,16370,16410,16370,354
20240828,091000,148760140,16360,16220,16360,16220,1245
20240828,090900,128447880,16270,16220,16270,16220,39
20240828,090800,127814380,16280,16220,16300,16220,189
20240828,090700,124744510,16220,16230,16280,16220,843
20240828,090600,111062690,16230,16330,16330,16230,595
20240828,090500,101392600,16240,16240,16260,16240,911
20240828,090400,86594090,16320,16310,16320,16220,82
20240828,090300,85257380,16220,16230,16270,16220,533
20240828,090200,76605140,16220,16370,16370,16210,796
20240828,090100,63622160,16370,16540,16540,16300,3349
20240828,090000,8765740,16550,16580,16580,16550,529
Reference in New Issue Copy Permalink