ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/114090/min/candle-20240829.csv

674 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
20240829,201100,1018918250,11050,11050,11050,11050,3585
20240829,201000,1018918250,11050,11050,11050,11050,0
20240829,200900,1018918250,11050,11050,11050,11050,0
20240829,200800,1018918250,11050,11050,11050,11050,0
20240829,200700,1018918250,11050,11050,11050,11050,0
20240829,200600,1018918250,11050,11050,11050,11050,0
20240829,200500,1018918250,11050,11050,11050,11050,0
20240829,200400,1018918250,11050,11050,11050,11050,0
20240829,200300,1018918250,11050,11050,11050,11050,0
20240829,200200,1018918250,11050,11050,11050,11050,0
20240829,200100,1018918250,11050,11050,11050,11050,0
20240829,200000,1018918250,11050,11050,11050,11050,0
20240829,195900,1018918250,11050,11050,11050,11050,0
20240829,195800,1018918250,11050,11050,11050,11050,0
20240829,195700,1018918250,11050,11050,11050,11050,0
20240829,195600,1018918250,11050,11050,11050,11050,0
20240829,195500,1018918250,11050,11050,11050,11050,0
20240829,195400,1018918250,11050,11050,11050,11050,0
20240829,195300,1018918250,11050,11050,11050,11050,0
20240829,195200,1018918250,11050,11050,11050,11050,0
20240829,195100,1018918250,11050,11050,11050,11050,0
20240829,195000,1018918250,11050,11050,11050,11050,0
20240829,194900,1018918250,11050,11050,11050,11050,0
20240829,194800,1018918250,11050,11050,11050,11050,0
20240829,194700,1018918250,11050,11050,11050,11050,0
20240829,194600,1018918250,11050,11050,11050,11050,0
20240829,194500,1018918250,11050,11050,11050,11050,0
20240829,194400,1018918250,11050,11050,11050,11050,0
20240829,194300,1018918250,11050,11050,11050,11050,0
20240829,194200,1018918250,11050,11050,11050,11050,0
20240829,194100,1018918250,11050,11050,11050,11050,3585
20240829,194000,1018918250,11050,11050,11050,11050,0
20240829,193900,1018918250,11050,11050,11050,11050,0
20240829,193800,1018918250,11050,11050,11050,11050,0
20240829,193700,1018918250,11050,11050,11050,11050,0
20240829,193600,1018918250,11050,11050,11050,11050,0
20240829,193500,1018918250,11050,11050,11050,11050,0
20240829,193400,1018918250,11050,11050,11050,11050,0
20240829,193300,1018918250,11050,11050,11050,11050,0
20240829,193200,1018918250,11050,11050,11050,11050,0
20240829,193100,1018918250,11050,11050,11050,11050,0
20240829,193000,1018918250,11050,11050,11050,11050,0
20240829,192900,1018918250,11050,11050,11050,11050,0
20240829,192800,1018918250,11050,11050,11050,11050,0
20240829,192700,1018918250,11050,11050,11050,11050,0
20240829,192600,1018918250,11050,11050,11050,11050,0
20240829,192500,1018918250,11050,11050,11050,11050,0
20240829,192400,1018918250,11050,11050,11050,11050,0
20240829,192300,1018918250,11050,11050,11050,11050,0
20240829,192200,1018918250,11050,11050,11050,11050,0
20240829,192100,1018918250,11050,11050,11050,11050,0
20240829,192000,1018918250,11050,11050,11050,11050,0
20240829,191900,1018918250,11050,11050,11050,11050,0
20240829,191800,1018918250,11050,11050,11050,11050,0
20240829,191700,1018918250,11050,11050,11050,11050,0
20240829,191600,1018918250,11050,11050,11050,11050,0
20240829,191500,1018918250,11050,11050,11050,11050,0
20240829,191400,1018918250,11050,11050,11050,11050,0
20240829,191300,1018918250,11050,11050,11050,11050,0
20240829,191200,1018918250,11050,11050,11050,11050,0
20240829,191100,1018918250,11050,11050,11050,11050,3585
20240829,191000,1018918250,11050,11050,11050,11050,0
20240829,190900,1018918250,11050,11050,11050,11050,0
20240829,190800,1018918250,11050,11050,11050,11050,0
20240829,190700,1018918250,11050,11050,11050,11050,0
20240829,190600,1018918250,11050,11050,11050,11050,0
20240829,190500,1018918250,11050,11050,11050,11050,0
20240829,190400,1018918250,11050,11050,11050,11050,0
20240829,190300,1018918250,11050,11050,11050,11050,0
20240829,190200,1018918250,11050,11050,11050,11050,0
20240829,190100,1018918250,11050,11050,11050,11050,0
20240829,190000,1018918250,11050,11050,11050,11050,0
20240829,185900,1018918250,11050,11050,11050,11050,0
20240829,185800,1018918250,11050,11050,11050,11050,0
20240829,185700,1018918250,11050,11050,11050,11050,0
20240829,185600,1018918250,11050,11050,11050,11050,0
20240829,185500,1018918250,11050,11050,11050,11050,0
20240829,185400,1018918250,11050,11050,11050,11050,0
20240829,185300,1018918250,11050,11050,11050,11050,0
20240829,185200,1018918250,11050,11050,11050,11050,0
20240829,185100,1018918250,11050,11050,11050,11050,0
20240829,185000,1018918250,11050,11050,11050,11050,0
20240829,184900,1018918250,11050,11050,11050,11050,0
20240829,184800,1018918250,11050,11050,11050,11050,0
20240829,184700,1018918250,11050,11050,11050,11050,0
20240829,184600,1018918250,11050,11050,11050,11050,0
20240829,184500,1018918250,11050,11050,11050,11050,0
20240829,184400,1018918250,11050,11050,11050,11050,0
20240829,184300,1018918250,11050,11050,11050,11050,0
20240829,184200,1018918250,11050,11050,11050,11050,0
20240829,184100,1018918250,11050,11050,11050,11050,3585
20240829,184000,1018918250,11050,11050,11050,11050,0
20240829,183900,1018918250,11050,11050,11050,11050,0
20240829,183800,1018918250,11050,11050,11050,11050,0
20240829,183700,1018918250,11050,11050,11050,11050,0
20240829,183600,1018918250,11050,11050,11050,11050,0
20240829,183500,1018918250,11050,11050,11050,11050,0
20240829,183400,1018918250,11050,11050,11050,11050,0
20240829,183300,1018918250,11050,11050,11050,11050,0
20240829,183200,1018918250,11050,11050,11050,11050,0
20240829,183100,1018918250,11050,11050,11050,11050,0
20240829,183000,1018918250,11050,11050,11050,11050,0
20240829,182900,1018918250,11050,11050,11050,11050,0
20240829,182800,1018918250,11050,11050,11050,11050,0
20240829,182700,1018918250,11050,11050,11050,11050,0
20240829,182600,1018918250,11050,11050,11050,11050,0
20240829,182500,1018918250,11050,11050,11050,11050,0
20240829,182400,1018918250,11050,11050,11050,11050,0
20240829,182300,1018918250,11050,11050,11050,11050,0
20240829,182200,1018918250,11050,11050,11050,11050,0
20240829,182100,1018918250,11050,11050,11050,11050,0
20240829,182000,1018918250,11050,11050,11050,11050,0
20240829,181900,1018918250,11050,11050,11050,11050,0
20240829,181800,1018918250,11050,11050,11050,11050,0
20240829,181700,1018918250,11050,11050,11050,11050,0
20240829,181600,1018918250,11050,11050,11050,11050,0
20240829,181500,1018918250,11050,11050,11050,11050,0
20240829,181400,1018918250,11050,11050,11050,11050,0
20240829,181300,1018918250,11050,11050,11050,11050,0
20240829,181200,1018918250,11050,11050,11050,11050,0
20240829,181100,1018918250,11050,11050,11050,11050,3585
20240829,181000,1018918250,11050,11050,11050,11050,0
20240829,180900,1018918250,11050,11050,11050,11050,0
20240829,180800,1018918250,11050,11050,11050,11050,0
20240829,180700,1018918250,11050,11050,11050,11050,0
20240829,180600,1018918250,11050,11050,11050,11050,0
20240829,180500,1018918250,11050,11050,11050,11050,0
20240829,180400,1018918250,11050,11050,11050,11050,0
20240829,180300,1018918250,11050,11050,11050,11050,0
20240829,180200,1018918250,11050,11050,11050,11050,0
20240829,180100,1018918250,11050,11050,11050,11050,0
20240829,180000,1018918250,11050,11050,11050,11050,0
20240829,175900,1018918250,11050,11050,11050,11050,0
20240829,175800,1018918250,11050,11050,11050,11050,0
20240829,175700,1018918250,11050,11050,11050,11050,0
20240829,175600,1018918250,11050,11050,11050,11050,0
20240829,175500,1018918250,11050,11050,11050,11050,0
20240829,175400,1018918250,11050,11050,11050,11050,0
20240829,175300,1018918250,11050,11050,11050,11050,0
20240829,175200,1018918250,11050,11050,11050,11050,0
20240829,175100,1018918250,11050,11050,11050,11050,0
20240829,175000,1018918250,11050,11050,11050,11050,0
20240829,174900,1018918250,11050,11050,11050,11050,0
20240829,174800,1018918250,11050,11050,11050,11050,0
20240829,174700,1018918250,11050,11050,11050,11050,0
20240829,174600,1018918250,11050,11050,11050,11050,0
20240829,174500,1018918250,11050,11050,11050,11050,0
20240829,174400,1018918250,11050,11050,11050,11050,0
20240829,174300,1018918250,11050,11050,11050,11050,0
20240829,174200,1018918250,11050,11050,11050,11050,0
20240829,174100,1018918250,11050,11050,11050,11050,3585
20240829,174000,1018918250,11050,11050,11050,11050,0
20240829,173900,1018918250,11050,11050,11050,11050,0
20240829,173800,1018918250,11050,11050,11050,11050,0
20240829,173700,1018918250,11050,11050,11050,11050,0
20240829,173600,1018918250,11050,11050,11050,11050,0
20240829,173500,1018918250,11050,11050,11050,11050,0
20240829,173400,1018918250,11050,11050,11050,11050,0
20240829,173300,1018918250,11050,11050,11050,11050,0
20240829,173200,1018918250,11050,11050,11050,11050,0
20240829,173100,1018918250,11050,11050,11050,11050,0
20240829,173000,1018918250,11050,11050,11050,11050,0
20240829,172900,1018918250,11050,11050,11050,11050,0
20240829,172800,1018918250,11050,11050,11050,11050,0
20240829,172700,1018918250,11050,11050,11050,11050,0
20240829,172600,1018918250,11050,11050,11050,11050,0
20240829,172500,1018918250,11050,11050,11050,11050,0
20240829,172400,1018918250,11050,11050,11050,11050,0
20240829,172300,1018918250,11050,11050,11050,11050,0
20240829,172200,1018918250,11050,11050,11050,11050,0
20240829,172100,1018918250,11050,11050,11050,11050,0
20240829,172000,1018918250,11050,11050,11050,11050,0
20240829,171900,1018918250,11050,11050,11050,11050,0
20240829,171800,1018918250,11050,11050,11050,11050,0
20240829,171700,1018918250,11050,11050,11050,11050,0
20240829,171600,1018918250,11050,11050,11050,11050,0
20240829,171500,1018918250,11050,11050,11050,11050,0
20240829,171400,1018918250,11050,11050,11050,11050,0
20240829,171300,1018918250,11050,11050,11050,11050,0
20240829,171200,1018918250,11050,11050,11050,11050,0
20240829,171100,1018918250,11050,11050,11050,11050,3585
20240829,171000,1018918250,11050,11050,11050,11050,0
20240829,170900,1018918250,11050,11050,11050,11050,0
20240829,170800,1018918250,11050,11050,11050,11050,0
20240829,170700,1018918250,11050,11050,11050,11050,0
20240829,170600,1018918250,11050,11050,11050,11050,0
20240829,170500,1018918250,11050,11050,11050,11050,0
20240829,170400,1018918250,11050,11050,11050,11050,0
20240829,170300,1018918250,11050,11050,11050,11050,0
20240829,170200,1018918250,11050,11050,11050,11050,0
20240829,170100,1018918250,11050,11050,11050,11050,0
20240829,170000,1018918250,11050,11050,11050,11050,0
20240829,165900,1018918250,11050,11050,11050,11050,0
20240829,165800,1018918250,11050,11050,11050,11050,0
20240829,165700,1018918250,11050,11050,11050,11050,0
20240829,165600,1018918250,11050,11050,11050,11050,0
20240829,165500,1018918250,11050,11050,11050,11050,0
20240829,165400,1018918250,11050,11050,11050,11050,0
20240829,165300,1018918250,11050,11050,11050,11050,0
20240829,165200,1018918250,11050,11050,11050,11050,0
20240829,165100,1018918250,11050,11050,11050,11050,0
20240829,165000,1018918250,11050,11050,11050,11050,0
20240829,164900,1018918250,11050,11050,11050,11050,0
20240829,164800,1018918250,11050,11050,11050,11050,0
20240829,164700,1018918250,11050,11050,11050,11050,0
20240829,164600,1018918250,11050,11050,11050,11050,0
20240829,164500,1018918250,11050,11050,11050,11050,0
20240829,164400,1018918250,11050,11050,11050,11050,0
20240829,164300,1018918250,11050,11050,11050,11050,0
20240829,164200,1018918250,11050,11050,11050,11050,0
20240829,164100,1018918250,11050,11050,11050,11050,3585
20240829,164000,1018918250,11050,11050,11050,11050,0
20240829,163900,1018918250,11050,11050,11050,11050,0
20240829,163800,1018918250,11050,11050,11050,11050,0
20240829,163700,1018918250,11050,11050,11050,11050,0
20240829,163600,1018918250,11050,11050,11050,11050,0
20240829,163500,1018918250,11050,11050,11050,11050,0
20240829,163400,1018918250,11050,11050,11050,11050,0
20240829,163300,1018918250,11050,11050,11050,11050,0
20240829,163200,1018918250,11050,11050,11050,11050,0
20240829,163100,1018918250,11050,11050,11050,11050,0
20240829,163000,1018918250,11050,11050,11050,11050,0
20240829,162900,1018918250,11050,11050,11050,11050,0
20240829,162800,1018918250,11050,11050,11050,11050,0
20240829,162700,1018918250,11050,11050,11050,11050,0
20240829,162600,1018918250,11050,11050,11050,11050,0
20240829,162500,1018918250,11050,11050,11050,11050,0
20240829,162400,1018918250,11050,11050,11050,11050,0
20240829,162300,1018918250,11050,11050,11050,11050,0
20240829,162200,1018918250,11050,11050,11050,11050,0
20240829,162100,1018918250,11050,11050,11050,11050,0
20240829,162000,1018918250,11050,11050,11050,11050,0
20240829,161900,1018918250,11050,11050,11050,11050,0
20240829,161800,1018918250,11050,11050,11050,11050,0
20240829,161700,1018918250,11050,11050,11050,11050,0
20240829,161600,1018918250,11050,11050,11050,11050,0
20240829,161500,1018918250,11050,11050,11050,11050,0
20240829,161400,1018918250,11050,11050,11050,11050,0
20240829,161300,1018918250,11050,11050,11050,11050,0
20240829,161200,1018918250,11050,11050,11050,11050,0
20240829,161100,1018918250,11050,11050,11050,11050,3585
20240829,161000,1018918250,11050,11050,11050,11050,0
20240829,160900,1018918250,11050,11050,11050,11050,0
20240829,160800,1018918250,11050,11050,11050,11050,0
20240829,160700,1018918250,11050,11050,11050,11050,0
20240829,160600,1018918250,11050,11050,11050,11050,0
20240829,160500,1018918250,11050,11050,11050,11050,0
20240829,160400,1018918250,11050,11050,11050,11050,0
20240829,160300,1018918250,11050,11050,11050,11050,0
20240829,160200,1018918250,11050,11050,11050,11050,0
20240829,160100,1018918250,11050,11050,11050,11050,0
20240829,160000,1018918250,11050,11050,11050,11050,0
20240829,155900,1018918250,11050,11050,11050,11050,0
20240829,155800,1018918250,11050,11050,11050,11050,0
20240829,155700,1018918250,11050,11050,11050,11050,0
20240829,155600,1018918250,11050,11050,11050,11050,0
20240829,155500,1018918250,11050,11050,11050,11050,0
20240829,155400,1018918250,11050,11050,11050,11050,0
20240829,155300,1018918250,11050,11050,11050,11050,0
20240829,155200,1018918250,11050,11050,11050,11050,0
20240829,155100,1018918250,11050,11050,11050,11050,0
20240829,155000,1018918250,11050,11050,11050,11050,0
20240829,154900,1018918250,11050,11050,11050,11050,0
20240829,154800,1018918250,11050,11050,11050,11050,0
20240829,154700,1018918250,11050,11050,11050,11050,0
20240829,154600,1018918250,11050,11050,11050,11050,0
20240829,154500,1018918250,11050,11050,11050,11050,0
20240829,154400,1018918250,11050,11050,11050,11050,0
20240829,154300,1018918250,11050,11050,11050,11050,0
20240829,154200,1018918250,11050,11050,11050,11050,0
20240829,154100,1018918250,11050,11050,11050,11050,3585
20240829,154000,1018918250,11050,11050,11050,11050,0
20240829,153900,1018918250,11050,11050,11050,11050,0
20240829,153800,1018918250,11050,11050,11050,11050,0
20240829,153700,1018918250,11050,11050,11050,11050,0
20240829,153600,1018918250,11050,11050,11050,11050,0
20240829,153500,1018918250,11050,11050,11050,11050,0
20240829,153400,1018918250,11050,11050,11050,11050,0
20240829,153300,1018918250,11050,11050,11050,11050,0
20240829,153200,1018918250,11050,11050,11050,11050,0
20240829,153100,1018918250,11050,11050,11050,11050,0
20240829,153000,1018918250,11050,11050,11050,11050,3585
20240829,152900,979304000,11040,11040,11040,11040,0
20240829,152800,979304000,11040,11040,11040,11040,0
20240829,152700,979304000,11040,11040,11040,11040,0
20240829,152600,979304000,11040,11040,11040,11040,0
20240829,152500,979304000,11040,11040,11040,11040,0
20240829,152400,979304000,11040,11040,11040,11040,0
20240829,152300,979304000,11040,11040,11040,11040,0
20240829,152200,979304000,11040,11040,11040,11040,0
20240829,152100,979304000,11040,11040,11040,11040,0
20240829,152000,979304000,11040,11040,11040,11040,0
20240829,151900,979304000,11040,11040,11040,11030,122
20240829,151800,977957540,11040,11020,11040,11020,681
20240829,151700,970450030,11020,11030,11030,11020,317
20240829,151600,966955850,11020,11020,11020,11020,341
20240829,151500,963198030,11020,11020,11030,11020,198
20240829,151400,961016050,11030,11020,11030,11020,172
20240829,151300,959120570,11020,11030,11030,11020,119
20240829,151200,957808790,11030,11030,11030,11030,156
20240829,151100,956088110,11030,11030,11030,11030,41
20240829,151000,955635880,11030,11030,11030,11030,719
20240829,150900,947705310,11040,11040,11040,11040,1
20240829,150800,947694270,11040,11040,11040,11040,0
20240829,150700,947694270,11040,11040,11040,11040,52
20240829,150600,947120190,11030,11030,11030,11030,251
20240829,150500,944351660,11030,11040,11040,11030,11
20240829,150400,944230320,11040,11040,11040,11040,215
20240829,150300,941856720,11040,11040,11040,11040,41
20240829,150200,941404080,11040,11040,11040,11040,41
20240829,150100,940951440,11040,11040,11040,11040,43
20240829,150000,940476720,11040,11040,11040,11030,830
20240829,145900,931318270,11030,11040,11040,11030,281
20240829,145800,928216050,11040,11040,11040,11040,83
20240829,145700,927299730,11040,11040,11040,11040,178
20240829,145600,925334610,11040,11040,11040,11030,29
20240829,145500,925014550,11040,11040,11040,11040,9
20240829,145400,924915190,11040,11040,11040,11030,52
20240829,145300,924341200,11040,11040,11050,11040,18
20240829,145200,924142320,11040,11050,11050,11040,55
20240829,145100,923535030,11040,11050,11050,11040,57
20240829,145000,922905570,11050,11040,11050,11040,99
20240829,144900,921812550,11040,11040,11040,11040,7
20240829,144800,921735270,11040,11040,11040,11040,212
20240829,144700,919394790,11040,11040,11040,11040,10
20240829,144600,919284390,11040,11040,11040,11040,26
20240829,144500,918997350,11040,11040,11040,11040,9
20240829,144400,918897990,11040,11050,11050,11040,6
20240829,144300,918831730,11050,11050,11050,11050,19
20240829,144200,918621780,11040,11050,11050,11040,59
20240829,144100,917970040,11040,11050,11060,11040,63
20240829,144000,917273900,11050,11060,11060,11050,59
20240829,143900,916621880,11050,11060,11060,11050,60
20240829,143800,915958700,11050,11050,11060,11050,51
20240829,143700,915395090,11050,11040,11060,11040,317
20240829,143600,911894180,11040,11040,11040,11040,23
20240829,143500,911640260,11040,11040,11040,11040,5
20240829,143400,911585060,11040,11040,11040,11040,20
20240829,143300,911364260,11040,11040,11040,11040,6
20240829,143200,911298020,11040,11040,11040,11040,6
20240829,143100,911231780,11040,11040,11040,11040,318
20240829,143000,907721060,11040,11040,11040,11040,9
20240829,142900,907621700,11040,11040,11040,11040,19
20240829,142800,907411940,11040,11040,11040,11040,166
20240829,142700,905579300,11040,11040,11040,11040,3
20240829,142600,905546180,11040,11040,11040,11040,19
20240829,142500,905336420,11040,11040,11040,11040,5
20240829,142400,905281220,11010,11050,11050,11010,654
20240829,142300,898079000,11000,11050,11050,11000,44
20240829,142200,897594750,11010,11050,11050,11010,1772
20240829,142100,878071610,11040,11060,11060,11040,44
20240829,142000,877585770,11060,11050,11060,11020,750
20240829,141900,869315370,11060,11050,11060,11050,58
20240829,141800,868674280,11060,11050,11060,11050,49
20240829,141700,868132730,11060,11050,11060,11050,58
20240829,141600,867491650,11060,11050,11060,11050,60
20240829,141500,866828550,11060,11060,11060,11060,3
20240829,141400,866795370,11060,11040,11060,11040,92
20240829,141300,865778920,11040,11060,11060,11040,10
20240829,141200,865668420,11040,11040,11050,11040,350
20240829,141100,861801390,11040,11060,11060,11040,34
20240829,141000,861425750,11060,11060,11060,11050,62
20240829,140900,860740420,11050,11060,11060,11050,44
20240829,140800,860254170,11060,11050,11060,11050,87
20240829,140700,859292770,11060,11050,11060,11040,158
20240829,140600,857546880,11060,11050,11060,11050,58
20240829,140500,856905790,11060,11050,11060,11050,57
20240829,140400,856275760,11060,11050,11060,11050,49
20240829,140300,855734210,11050,11050,11050,11040,729
20240829,140200,847685130,11050,11050,11050,11050,18
20240829,140100,847486230,11050,11050,11050,11050,4
20240829,140000,847442030,11050,11050,11050,11050,22
20240829,135900,847198930,11050,11050,11050,11050,6
20240829,135800,847132630,11050,11060,11060,11050,14
20240829,135700,846977830,11050,11050,11060,11050,55
20240829,135600,846370060,11050,11050,11050,11050,103
20240829,135500,845231910,11050,11050,11050,11050,26
20240829,135400,844944610,11050,11050,11060,11020,3381
20240829,135300,807607230,11060,11060,11060,11060,420
20240829,135200,802962030,11060,11060,11060,11060,9
20240829,135100,802862490,11060,11060,11060,11060,22
20240829,135000,802619170,11060,11060,11060,11050,47
20240829,134900,802099390,11060,11060,11060,11060,3
20240829,134800,802066210,11060,11060,11060,11050,52
20240829,134700,801491380,11060,11070,11070,11060,2920
20240829,134600,769196120,11060,11070,11070,11060,329
20240829,134500,765557290,11070,11060,11070,11060,178
20240829,134400,763588450,11070,11070,11070,11070,9
20240829,134300,763488820,11070,11070,11070,11070,16
20240829,134200,763311700,11070,11070,11070,11070,57
20240829,134100,762680710,11070,11070,11070,11070,1224
20240829,134000,749131030,11080,11080,11080,11080,9
20240829,133900,749031310,11070,11070,11080,11070,377
20240829,133800,744857900,11080,11080,11080,11080,24
20240829,133700,744591980,11080,11080,11080,11080,5
20240829,133600,744536580,11080,11070,11080,11070,23
20240829,133500,744281770,11080,11080,11080,11080,5
20240829,133400,744226370,11080,11080,11080,11080,10
20240829,133300,744115570,11080,11070,11080,11070,47
20240829,133200,743595130,11080,11080,11080,11080,9
20240829,133100,743495410,11080,11080,11080,11080,18
20240829,133000,743295970,11080,11080,11080,11080,129
20240829,132900,741866650,11080,11080,11080,11080,335
20240829,132800,738154850,11080,11080,11080,11080,22
20240829,132700,737911090,11080,11080,11080,11080,2
20240829,132600,737888930,11080,11080,11080,11080,23
20240829,132500,737634090,11080,11080,11080,11080,6
20240829,132400,737567610,11080,11080,11080,11080,24
20240829,132300,737301690,11070,11080,11080,11070,763
20240829,132200,728854750,11080,11080,11080,11080,10
20240829,132100,728743950,11080,11080,11080,11070,17
20240829,132000,728555600,11080,11080,11080,11080,11
20240829,131900,728433720,11070,11080,11080,11070,20
20240829,131800,728212130,11080,11070,11080,11070,509
20240829,131700,722577410,11080,11080,11080,11080,4
20240829,131600,722533090,11080,11080,11080,11080,22
20240829,131500,722289330,11080,11080,11080,11080,2
20240829,131400,722267170,11080,11080,11080,11070,27
20240829,131300,721968060,11080,11080,11080,11080,6
20240829,131200,721901580,11080,11070,11080,11070,90
20240829,131100,720905250,11070,11070,11070,11070,169
20240829,131000,719034420,11070,11070,11070,11070,9
20240829,130900,718934790,11070,11070,11070,11070,615
20240829,130800,712126740,11070,11070,11070,11070,57
20240829,130700,711495750,11070,11070,11070,11070,18
20240829,130600,711296490,11070,11070,11080,11070,68
20240829,130500,710543640,11070,11080,11080,11070,1240
20240829,130400,696816780,11080,11070,11080,11070,963
20240829,130300,686149560,11070,11070,11070,11070,102
20240829,130200,685020420,11060,11070,11070,11060,2122
20240829,130100,661536880,11070,11040,11070,11040,259
20240829,130000,658677310,11040,11030,11040,11030,135
20240829,125900,657187300,11040,11030,11040,11030,131
20240829,125800,655742230,11030,11030,11030,11020,1322
20240829,125700,641161120,11030,11050,11050,11030,435
20240829,125600,636357820,11050,11050,11050,11050,51
20240829,125500,635794270,11050,11050,11050,11050,43
20240829,125400,635319120,11050,11050,11050,11050,121
20240829,125300,633982070,11050,11050,11060,11050,1262
20240829,125200,620028250,11050,11030,11050,11030,322
20240829,125100,616474090,11030,11030,11030,11030,212
20240829,125000,614135730,11040,11040,11040,11040,2
20240829,124900,614113650,11040,11040,11040,11040,0
20240829,124800,614113650,11040,11040,11040,11040,0
20240829,124700,614113650,11040,11040,11040,11040,130
20240829,124600,612678450,11030,11030,11030,11030,0
20240829,124500,612678450,11030,11030,11030,11030,5
20240829,124400,612623300,11030,11030,11030,11030,0
20240829,124300,612623300,11030,11030,11030,11030,0
20240829,124200,612623300,11030,11020,11040,11020,255
20240829,124100,609812410,11030,11030,11030,11030,0
20240829,124000,609812410,11030,11030,11030,11030,0
20240829,123900,609812410,11030,11030,11030,11030,0
20240829,123800,609812410,11030,11030,11030,11030,0
20240829,123700,609812410,11030,11030,11030,11030,0
20240829,123600,609812410,11030,11030,11030,11030,0
20240829,123500,609812410,11030,11020,11030,11020,327
20240829,123400,606205990,11030,11030,11030,11030,291
20240829,123300,602996260,11030,11030,11030,11030,0
20240829,123200,602996260,11030,11060,11060,11030,1439
20240829,123100,587102600,11060,11060,11060,11060,39
20240829,123000,586671260,11060,11060,11060,11060,139
20240829,122900,585133920,11070,11050,11070,11050,1451
20240829,122800,569074970,11050,11050,11050,11050,118
20240829,122700,567771070,11050,11060,11060,11050,210
20240829,122600,565448870,11060,11010,11060,11010,2225
20240829,122500,540860410,11010,11010,11010,11010,86
20240829,122400,539913550,11040,11040,11040,11040,282
20240829,122300,536800270,11040,11000,11040,11000,2635
20240829,122200,507735120,11020,11020,11020,11020,0
20240829,122100,507735120,11020,11020,11020,11020,182
20240829,122000,505729480,11030,11030,11040,11030,253
20240829,121900,502938880,11030,11000,11030,11000,2102
20240829,121800,479768460,11000,11020,11020,11000,40
20240829,121700,479328440,11000,11010,11010,11000,266
20240829,121600,476400170,11010,11020,11020,11010,157
20240829,121500,474671190,11010,11010,11010,11010,39
20240829,121400,474241800,11010,11010,11010,11010,39
20240829,121300,473812410,11010,11010,11010,11010,39
20240829,121200,473383020,11010,11010,11010,11010,40
20240829,121100,472942620,11000,11000,11000,11000,39
20240829,121000,472513620,11020,11000,11020,11000,70
20240829,120900,471743000,11010,11010,11010,11010,34
20240829,120800,471368660,11010,11010,11010,11010,105
20240829,120700,470212610,11010,11010,11010,11010,39
20240829,120600,469783220,11020,11020,11020,11020,113
20240829,120500,468537960,11020,11020,11020,11020,39
20240829,120400,468108180,11020,11020,11020,11020,49
20240829,120300,467568200,11020,11020,11020,11020,39
20240829,120200,467138420,11020,11020,11020,11020,172
20240829,120100,465242980,11020,11020,11020,11020,39
20240829,120000,464813200,11020,11020,11020,11020,39
20240829,115900,464383420,11020,11020,11020,11020,39
20240829,115800,463953640,11020,11020,11020,11020,46
20240829,115700,463446720,11020,11020,11020,11020,39
20240829,115600,463016940,11020,11020,11020,11020,157
20240829,115500,461286800,11020,11020,11020,11020,1
20240829,115400,461275780,11020,11020,11020,11020,0
20240829,115300,461275780,11020,11020,11020,11020,0
20240829,115200,461275780,11020,11000,11020,11000,4902
20240829,115100,407305790,10990,10990,10990,10990,39
20240829,115000,406877180,10990,10990,10990,10990,39
20240829,114900,406448570,10990,10990,10990,10990,40
20240829,114800,406008970,10990,10990,10990,10990,78
20240829,114700,405151750,10990,10990,10990,10990,0
20240829,114600,405151750,10990,10990,10990,10990,79
20240829,114500,404283540,10990,10990,10990,10990,40
20240829,114400,403843940,10990,10990,10990,10990,996
20240829,114300,392897900,10990,10990,10990,10990,2
20240829,114200,392875920,10990,10990,10990,10990,0
20240829,114100,392875920,10990,10990,10990,10990,40
20240829,114000,392436320,10990,10990,10990,10990,0
20240829,113900,392436320,10990,10990,10990,10990,92
20240829,113800,391425240,10990,10990,10990,10990,0
20240829,113700,391425240,10990,10990,10990,10990,112
20240829,113600,390194360,10990,10990,10990,10990,20
20240829,113500,389974560,10980,10980,10980,10980,80
20240829,113400,389096160,10980,10980,10980,10980,0
20240829,113300,389096160,10980,10980,10980,10980,0
20240829,113200,389096160,10980,10980,10980,10980,0
20240829,113100,389096160,10980,10980,10980,10980,0
20240829,113000,389096160,10980,10980,10980,10980,890
20240829,112900,379323960,10970,10970,10970,10970,0
20240829,112800,379323960,10970,10970,10970,10970,0
20240829,112700,379323960,10970,10970,10970,10970,0
20240829,112600,379323960,10970,10970,10970,10970,0
20240829,112500,379323960,10970,10970,10970,10970,0
20240829,112400,379323960,10970,10970,10970,10970,148
20240829,112300,377700400,10970,10970,10970,10970,0
20240829,112200,377700400,10970,10970,10970,10970,0
20240829,112100,377700400,10970,10970,10970,10970,10
20240829,112000,377590700,10980,10980,10980,10980,0
20240829,111900,377590700,10980,10980,10980,10980,1
20240829,111800,377579720,10980,10980,10980,10980,257
20240829,111700,374757860,10980,10980,10980,10980,1
20240829,111600,374746880,10980,10980,10980,10980,2
20240829,111500,374724920,10980,10980,10980,10980,0
20240829,111400,374724920,10980,10980,10980,10980,42
20240829,111300,374263760,10980,10980,10980,10980,45
20240829,111200,373769660,10980,10980,10980,10980,0
20240829,111100,373769660,10980,10980,10980,10980,110
20240829,111000,372561860,10980,10980,10980,10980,109
20240829,110900,371365040,10980,10980,10980,10980,0
20240829,110800,371365040,10980,10980,10980,10980,0
20240829,110700,371365040,10980,10980,10980,10980,70
20240829,110600,370596440,10990,10990,10990,10990,0
20240829,110500,370596440,10990,10990,10990,10990,148
20240829,110400,368969920,10980,10990,10990,10980,1072
20240829,110300,357194440,10990,10990,10990,10990,39
20240829,110200,356765830,10990,10990,10990,10990,98
20240829,110100,355688810,11000,11000,11000,11000,0
20240829,110000,355688810,11000,11010,11010,11000,219
20240829,105900,353278810,11010,11010,11010,11010,139
20240829,105800,351748420,11020,11010,11020,11010,40
20240829,105700,351308010,11010,11020,11020,11010,53
20240829,105600,350724340,11010,11010,11010,11010,106
20240829,105500,349557280,11010,11010,11010,11010,139
20240829,105400,348026890,11010,11010,11010,11010,39
20240829,105300,347597500,11000,11000,11000,11000,0
20240829,105200,347597500,11000,11000,11010,11000,1067
20240829,105100,335857270,11000,10990,11000,10990,86
20240829,105000,334911280,10990,10990,10990,10990,0
20240829,104900,334911280,10990,10990,10990,10990,0
20240829,104800,334911280,10990,10990,10990,10990,0
20240829,104700,334911280,10990,10980,10990,10980,855
20240829,104600,325520420,10980,10980,10980,10980,0
20240829,104500,325520420,10980,10980,10980,10980,0
20240829,104400,325520420,10980,10980,10980,10980,1
20240829,104300,325509440,10980,10980,10980,10980,0
20240829,104200,325509440,10980,10980,10980,10980,1
20240829,104100,325498460,10970,10970,10970,10970,539
20240829,104000,319585630,10970,10970,10970,10970,0
20240829,103900,319585630,10970,10970,10970,10970,39
20240829,103800,319157800,10970,10970,10970,10970,39
20240829,103700,318729970,10960,10960,10960,10960,153
20240829,103600,317053090,10950,10950,10950,10950,0
20240829,103500,317053090,10950,10980,10980,10950,1645
20240829,103400,299021050,10980,10980,10980,10980,88
20240829,103300,298054810,10990,10990,10990,10990,63
20240829,103200,297362440,10990,10990,10990,10990,2
20240829,103100,297340460,10970,10990,10990,10970,578
20240829,103000,290988340,10990,10990,10990,10990,0
20240829,102900,290988340,10990,11000,11000,10990,104
20240829,102800,289845340,11000,11000,11000,11000,0
20240829,102700,289845340,11000,11000,11000,11000,0
20240829,102600,289845340,11000,11000,11000,11000,0
20240829,102500,289845340,11000,11000,11000,11000,3
20240829,102400,289812340,11000,11000,11000,11000,0
20240829,102300,289812340,11000,11000,11000,11000,0
20240829,102200,289812340,11000,11000,11000,11000,250
20240829,102100,287062340,10990,10990,10990,10990,0
20240829,102000,287062340,10990,10990,10990,10990,0
20240829,101900,287062340,10990,11000,11000,10990,15
20240829,101800,286897350,11000,11000,11000,11000,6
20240829,101700,286831350,11000,11000,11000,11000,0
20240829,101600,286831350,11000,11000,11000,11000,0
20240829,101500,286831350,11000,11000,11000,11000,0
20240829,101400,286831350,11000,11010,11010,11000,581
20240829,101300,280436140,11010,11010,11010,11010,0
20240829,101200,280436140,11010,11010,11010,11010,0
20240829,101100,280436140,11010,11010,11010,11010,0
20240829,101000,280436140,11010,11010,11010,11010,547
20240829,100900,274413670,11000,11000,11000,11000,0
20240829,100800,274413670,11000,11000,11000,11000,0
20240829,100700,274413670,11000,11000,11000,11000,0
20240829,100600,274413670,11000,11000,11000,11000,20
20240829,100500,274193670,11000,11000,11000,11000,5
20240829,100400,274138670,11000,10980,11000,10980,1101
20240829,100300,262040700,10980,10970,10980,10970,60
20240829,100200,261382360,10970,10970,10970,10970,247
20240829,100100,258672770,10960,10960,10960,10960,196
20240829,100000,256524610,10960,10960,10960,10960,157
20240829,095900,254803890,10970,10980,10980,10970,1344
20240829,095800,240060200,10980,10980,10980,10980,7
20240829,095700,239983340,10970,10960,10970,10960,1097
20240829,095600,227949650,10970,10970,10970,10970,0
20240829,095500,227949650,10970,10970,10970,10970,0
20240829,095400,227949650,10970,10960,10970,10960,439
20240829,095300,223134210,10960,10960,10960,10960,40
20240829,095200,222695810,10960,10960,10960,10960,84
20240829,095100,221775170,10960,10960,10960,10960,1312
20240829,095000,207395650,10950,10950,10950,10950,0
20240829,094900,207395650,10950,10950,10950,10950,92
20240829,094800,206388250,10950,10950,10950,10950,40
20240829,094700,205950250,10950,10940,10950,10940,877
20240829,094600,196348520,10950,10950,10950,10950,5
20240829,094500,196293770,10950,10950,10950,10950,0
20240829,094400,196293770,10950,10950,10950,10950,3
20240829,094300,196260920,10950,10950,10950,10950,246
20240829,094200,193567220,10950,10950,10950,10950,9
20240829,094100,193468670,10950,10950,10950,10950,5
20240829,094000,193413920,10950,10950,10950,10950,100
20240829,093900,192318920,10940,10940,10940,10940,20
20240829,093800,192100120,10950,10940,10950,10940,446
20240829,093700,187216880,10950,10950,10950,10950,3
20240829,093600,187184030,10950,10950,10950,10950,230
20240829,093500,184665530,10950,10950,10950,10950,16
20240829,093400,184490330,10940,10960,10960,10940,574
20240829,093300,178202890,10970,10960,10970,10960,225
20240829,093200,175736870,10960,10970,10970,10960,95
20240829,093100,174695570,10970,10960,10970,10960,41
20240829,093000,174246190,10960,10960,10970,10960,224
20240829,092900,171791140,10970,10960,10970,10960,89
20240829,092800,170815200,10960,10970,10970,10960,100
20240829,092700,169719190,10960,10960,10960,10960,131
20240829,092600,168283430,10960,10960,10960,10960,40
20240829,092500,167845030,10960,10960,10960,10960,278
20240829,092400,164798150,10950,10950,10950,10950,0
20240829,092300,164798150,10950,10950,10950,10950,0
20240829,092200,164798150,10950,10950,10950,10950,39
20240829,092100,164371100,10950,10960,10960,10950,436
20240829,092000,159592930,10960,10950,10970,10950,137
20240829,091900,158091790,10950,10950,10950,10950,78
20240829,091800,157237690,10970,10940,10970,10940,1578
20240829,091700,139964910,10940,10950,10950,10930,1069
20240829,091600,128274240,10950,10950,10960,10950,1609
20240829,091500,110655680,10960,10950,10960,10950,54
20240829,091400,110064240,10950,10960,10960,10950,99
20240829,091300,108980060,10960,10990,10990,10950,1601
20240829,091200,91419550,11000,10960,11000,10960,300
20240829,091100,88126480,10960,10960,10970,10950,1680
20240829,091000,69715760,10960,10950,10960,10950,941
20240829,090900,59404320,10950,10980,10980,10940,1941
20240829,090800,38139190,10980,10990,11000,10970,401
20240829,090700,33734450,10980,10980,10980,10980,41
20240829,090600,33284270,10970,10990,10990,10970,143
20240829,090500,31714790,10990,10990,10990,10990,50
20240829,090400,31165290,10960,10960,10980,10960,685
20240829,090300,23654910,10960,10960,10980,10960,350
20240829,090200,19818770,10960,10970,10970,10960,135
20240829,090100,18338780,10970,11020,11050,10970,707
20240829,090000,10541660,11030,11050,11050,11030,954
Reference in New Issue Copy Permalink