ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/001200/min/candle-20240910.csv

576 lines
28 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
20240910,183300,1307052105,4365,4365,4365,4365,4812
20240910,183200,1307052105,4365,4365,4365,4365,0
20240910,183100,1307052105,4365,4365,4365,4365,0
20240910,183000,1307052105,4365,4365,4365,4365,0
20240910,182900,1307052105,4365,4365,4365,4365,0
20240910,182800,1307052105,4365,4365,4365,4365,0
20240910,182700,1307052105,4365,4365,4365,4365,0
20240910,182600,1307052105,4365,4365,4365,4365,0
20240910,182500,1307052105,4365,4365,4365,4365,0
20240910,182400,1307052105,4365,4365,4365,4365,0
20240910,182300,1307052105,4365,4365,4365,4365,0
20240910,182200,1307052105,4365,4365,4365,4365,0
20240910,182100,1307052105,4365,4365,4365,4365,0
20240910,182000,1307052105,4365,4365,4365,4365,0
20240910,181900,1307052105,4365,4365,4365,4365,0
20240910,181800,1307052105,4365,4365,4365,4365,0
20240910,181700,1307052105,4365,4365,4365,4365,0
20240910,181600,1307052105,4365,4365,4365,4365,0
20240910,181500,1307052105,4365,4365,4365,4365,0
20240910,181400,1307052105,4365,4365,4365,4365,0
20240910,181300,1307052105,4365,4365,4365,4365,0
20240910,181200,1307052105,4365,4365,4365,4365,0
20240910,181100,1307052105,4365,4365,4365,4365,0
20240910,181000,1307052105,4365,4365,4365,4365,0
20240910,180900,1307052105,4365,4365,4365,4365,0
20240910,180800,1307052105,4365,4365,4365,4365,0
20240910,180700,1307052105,4365,4365,4365,4365,0
20240910,180600,1307052105,4365,4365,4365,4365,0
20240910,180500,1307052105,4365,4365,4365,4365,0
20240910,180400,1307052105,4365,4365,4365,4365,0
20240910,180300,1307052105,4365,4365,4365,4365,4812
20240910,180200,1307052105,4365,4365,4365,4365,0
20240910,180100,1307052105,4365,4365,4365,4365,0
20240910,180000,1307052105,4365,4365,4365,4365,0
20240910,175900,1307052105,4365,4365,4365,4365,0
20240910,175800,1307052105,4365,4365,4365,4365,0
20240910,175700,1307052105,4365,4365,4365,4365,0
20240910,175600,1307052105,4365,4365,4365,4365,0
20240910,175500,1307052105,4365,4365,4365,4365,0
20240910,175400,1307052105,4365,4365,4365,4365,0
20240910,175300,1307052105,4365,4365,4365,4365,0
20240910,175200,1307052105,4365,4365,4365,4365,0
20240910,175100,1307052105,4365,4365,4365,4365,0
20240910,175000,1307052105,4365,4365,4365,4365,0
20240910,174900,1307052105,4365,4365,4365,4365,0
20240910,174800,1307052105,4365,4365,4365,4365,0
20240910,174700,1307052105,4365,4365,4365,4365,0
20240910,174600,1307052105,4365,4365,4365,4365,0
20240910,174500,1307052105,4365,4365,4365,4365,0
20240910,174400,1307052105,4365,4365,4365,4365,0
20240910,174300,1307052105,4365,4365,4365,4365,0
20240910,174200,1307052105,4365,4365,4365,4365,0
20240910,174100,1307052105,4365,4365,4365,4365,0
20240910,174000,1307052105,4365,4365,4365,4365,0
20240910,173900,1307052105,4365,4365,4365,4365,0
20240910,173800,1307052105,4365,4365,4365,4365,0
20240910,173700,1307052105,4365,4365,4365,4365,0
20240910,173600,1307052105,4365,4365,4365,4365,0
20240910,173500,1307052105,4365,4365,4365,4365,0
20240910,173400,1307052105,4365,4365,4365,4365,0
20240910,173300,1307052105,4365,4365,4365,4365,4812
20240910,173200,1307052105,4365,4365,4365,4365,0
20240910,173100,1307052105,4365,4365,4365,4365,0
20240910,173000,1307052105,4365,4365,4365,4365,0
20240910,172900,1307052105,4365,4365,4365,4365,0
20240910,172800,1307052105,4365,4365,4365,4365,0
20240910,172700,1307052105,4365,4365,4365,4365,0
20240910,172600,1307052105,4365,4365,4365,4365,0
20240910,172500,1307052105,4365,4365,4365,4365,0
20240910,172400,1307052105,4365,4365,4365,4365,0
20240910,172300,1307052105,4365,4365,4365,4365,0
20240910,172200,1307052105,4365,4365,4365,4365,0
20240910,172100,1307052105,4365,4365,4365,4365,0
20240910,172000,1307052105,4365,4365,4365,4365,0
20240910,171900,1307052105,4365,4365,4365,4365,0
20240910,171800,1307052105,4365,4365,4365,4365,0
20240910,171700,1307052105,4365,4365,4365,4365,0
20240910,171600,1307052105,4365,4365,4365,4365,0
20240910,171500,1307052105,4365,4365,4365,4365,0
20240910,171400,1307052105,4365,4365,4365,4365,0
20240910,171300,1307052105,4365,4365,4365,4365,0
20240910,171200,1307052105,4365,4365,4365,4365,0
20240910,171100,1307052105,4365,4365,4365,4365,0
20240910,171000,1307052105,4365,4365,4365,4365,0
20240910,170900,1307052105,4365,4365,4365,4365,0
20240910,170800,1307052105,4365,4365,4365,4365,0
20240910,170700,1307052105,4365,4365,4365,4365,0
20240910,170600,1307052105,4365,4365,4365,4365,0
20240910,170500,1307052105,4365,4365,4365,4365,0
20240910,170400,1307052105,4365,4365,4365,4365,0
20240910,170300,1307052105,4365,4365,4365,4365,4812
20240910,170200,1307052105,4365,4365,4365,4365,0
20240910,170100,1307052105,4365,4365,4365,4365,0
20240910,170000,1307052105,4365,4365,4365,4365,0
20240910,165900,1307052105,4365,4365,4365,4365,0
20240910,165800,1307052105,4365,4365,4365,4365,0
20240910,165700,1307052105,4365,4365,4365,4365,0
20240910,165600,1307052105,4365,4365,4365,4365,0
20240910,165500,1307052105,4365,4365,4365,4365,0
20240910,165400,1307052105,4365,4365,4365,4365,0
20240910,165300,1307052105,4365,4365,4365,4365,0
20240910,165200,1307052105,4365,4365,4365,4365,0
20240910,165100,1307052105,4365,4365,4365,4365,0
20240910,165000,1307052105,4365,4365,4365,4365,0
20240910,164900,1307052105,4365,4365,4365,4365,0
20240910,164800,1307052105,4365,4365,4365,4365,0
20240910,164700,1307052105,4365,4365,4365,4365,0
20240910,164600,1307052105,4365,4365,4365,4365,0
20240910,164500,1307052105,4365,4365,4365,4365,0
20240910,164400,1307052105,4365,4365,4365,4365,0
20240910,164300,1307052105,4365,4365,4365,4365,0
20240910,164200,1307052105,4365,4365,4365,4365,0
20240910,164100,1307052105,4365,4365,4365,4365,0
20240910,164000,1307052105,4365,4365,4365,4365,0
20240910,163900,1307052105,4365,4365,4365,4365,0
20240910,163800,1307052105,4365,4365,4365,4365,0
20240910,163700,1307052105,4365,4365,4365,4365,0
20240910,163600,1307052105,4365,4365,4365,4365,0
20240910,163500,1307052105,4365,4365,4365,4365,0
20240910,163400,1307052105,4365,4365,4365,4365,0
20240910,163300,1307052105,4365,4365,4365,4365,4812
20240910,163200,1307052105,4365,4365,4365,4365,0
20240910,163100,1307052105,4365,4365,4365,4365,0
20240910,163000,1307052105,4365,4365,4365,4365,0
20240910,162900,1307052105,4365,4365,4365,4365,0
20240910,162800,1307052105,4365,4365,4365,4365,0
20240910,162700,1307052105,4365,4365,4365,4365,0
20240910,162600,1307052105,4365,4365,4365,4365,0
20240910,162500,1307052105,4365,4365,4365,4365,0
20240910,162400,1307052105,4365,4365,4365,4365,0
20240910,162300,1307052105,4365,4365,4365,4365,0
20240910,162200,1307052105,4365,4365,4365,4365,0
20240910,162100,1307052105,4365,4365,4365,4365,0
20240910,162000,1307052105,4365,4365,4365,4365,0
20240910,161900,1307052105,4365,4365,4365,4365,0
20240910,161800,1307052105,4365,4365,4365,4365,0
20240910,161700,1307052105,4365,4365,4365,4365,0
20240910,161600,1307052105,4365,4365,4365,4365,0
20240910,161500,1307052105,4365,4365,4365,4365,0
20240910,161400,1307052105,4365,4365,4365,4365,0
20240910,161300,1307052105,4365,4365,4365,4365,0
20240910,161200,1307052105,4365,4365,4365,4365,0
20240910,161100,1307052105,4365,4365,4365,4365,0
20240910,161000,1307052105,4365,4365,4365,4365,0
20240910,160900,1307052105,4365,4365,4365,4365,0
20240910,160800,1307052105,4365,4365,4365,4365,0
20240910,160700,1307052105,4365,4365,4365,4365,0
20240910,160600,1307052105,4365,4365,4365,4365,0
20240910,160500,1307052105,4365,4365,4365,4365,0
20240910,160400,1307052105,4365,4365,4365,4365,0
20240910,160300,1307052105,4365,4365,4365,4365,4812
20240910,160200,1307052105,4365,4365,4365,4365,0
20240910,160100,1307052105,4365,4365,4365,4365,0
20240910,160000,1307052105,4365,4365,4365,4365,0
20240910,155900,1307052105,4365,4365,4365,4365,0
20240910,155800,1307052105,4365,4365,4365,4365,0
20240910,155700,1307052105,4365,4365,4365,4365,0
20240910,155600,1307052105,4365,4365,4365,4365,0
20240910,155500,1307052105,4365,4365,4365,4365,0
20240910,155400,1307052105,4365,4365,4365,4365,0
20240910,155300,1307052105,4365,4365,4365,4365,0
20240910,155200,1307052105,4365,4365,4365,4365,0
20240910,155100,1307052105,4365,4365,4365,4365,0
20240910,155000,1307052105,4365,4365,4365,4365,0
20240910,154900,1307052105,4365,4365,4365,4365,0
20240910,154800,1307052105,4365,4365,4365,4365,0
20240910,154700,1307052105,4365,4365,4365,4365,0
20240910,154600,1307052105,4365,4365,4365,4365,0
20240910,154500,1307052105,4365,4365,4365,4365,0
20240910,154400,1307052105,4365,4365,4365,4365,0
20240910,154300,1307052105,4365,4365,4365,4365,0
20240910,154200,1307052105,4365,4365,4365,4365,0
20240910,154100,1307052105,4365,4365,4365,4365,0
20240910,154000,1307052105,4365,4365,4365,4365,0
20240910,153900,1307052105,4365,4365,4365,4365,0
20240910,153800,1307052105,4365,4365,4365,4365,0
20240910,153700,1307052105,4365,4365,4365,4365,0
20240910,153600,1307052105,4365,4365,4365,4365,0
20240910,153500,1307052105,4365,4365,4365,4365,0
20240910,153400,1307052105,4365,4365,4365,4365,0
20240910,153300,1307052105,4365,4365,4365,4365,4812
20240910,153200,1307052105,4365,4365,4365,4365,0
20240910,153100,1307052105,4365,4365,4365,4365,0
20240910,153000,1307052105,4365,4365,4365,4365,4812
20240910,152900,1286047725,4385,4385,4385,4385,0
20240910,152800,1286047725,4385,4385,4385,4385,0
20240910,152700,1286047725,4385,4385,4385,4385,0
20240910,152600,1286047725,4385,4385,4385,4385,0
20240910,152500,1286047725,4385,4385,4385,4385,0
20240910,152400,1286047725,4385,4385,4385,4385,0
20240910,152300,1286047725,4385,4385,4385,4385,0
20240910,152200,1286047725,4385,4385,4385,4385,0
20240910,152100,1286047725,4385,4385,4385,4385,0
20240910,152000,1286047725,4385,4385,4385,4385,0
20240910,151900,1286047725,4385,4390,4410,4365,1359
20240910,151800,1280091545,4395,4395,4395,4395,1501
20240910,151700,1273494650,4390,4390,4390,4390,84
20240910,151600,1273125890,4395,4395,4395,4395,2
20240910,151500,1273117100,4395,4395,4395,4395,166
20240910,151400,1272387530,4395,4395,4395,4395,0
20240910,151300,1272387530,4395,4390,4395,4390,313
20240910,151200,1271013455,4385,4390,4390,4385,235
20240910,151100,1269982975,4380,4380,4380,4380,0
20240910,151000,1269982975,4380,4380,4385,4380,1105
20240910,150900,1265143050,4375,4375,4375,4375,3
20240910,150800,1265129925,4375,4375,4375,4375,436
20240910,150700,1263222425,4375,4380,4380,4375,2023
20240910,150600,1254364505,4385,4370,4385,4370,2638
20240910,150500,1242806200,4370,4375,4380,4355,5984
20240910,150400,1216683320,4380,4375,4450,4360,9025
20240910,150300,1177259410,4375,4380,4380,4375,1297
20240910,150200,1171579270,4380,4380,4380,4380,0
20240910,150100,1171579270,4380,4390,4390,4380,1500
20240910,150000,1165003445,4390,4400,4400,4390,2669
20240910,145900,1153261365,4400,4400,4400,4400,1101
20240910,145800,1148416965,4400,4400,4400,4400,100
20240910,145700,1147976965,4400,4400,4400,4400,1000
20240910,145600,1143576965,4400,4405,4405,4400,1000
20240910,145500,1139175790,4405,4410,4410,4405,3001
20240910,145400,1125951830,4415,4415,4415,4415,10
20240910,145300,1125907680,4415,4415,4415,4415,90
20240910,145200,1125510330,4415,4415,4415,4415,0
20240910,145100,1125510330,4415,4415,4415,4415,709
20240910,145000,1122380095,4415,4405,4415,4405,2286
20240910,144900,1112300075,4410,4410,4410,4410,0
20240910,144800,1112300075,4410,4410,4410,4410,0
20240910,144700,1112300075,4410,4410,4410,4410,1921
20240910,144600,1103828465,4410,4415,4415,4410,1146
20240910,144500,1098773875,4415,4410,4415,4410,2064
20240910,144400,1089671315,4415,4415,4415,4415,2062
20240910,144300,1080567585,4415,4415,4415,4415,0
20240910,144200,1080567585,4415,4415,4415,4415,0
20240910,144100,1080567585,4415,4420,4420,4415,201
20240910,144000,1079679215,4425,4425,4425,4425,0
20240910,143900,1079679215,4425,4425,4425,4425,2
20240910,143800,1079670365,4425,4425,4425,4425,0
20240910,143700,1079670365,4425,4425,4425,4425,166
20240910,143600,1078935815,4430,4430,4430,4430,252
20240910,143500,1077819455,4425,4425,4425,4425,0
20240910,143400,1077819455,4425,4425,4425,4425,0
20240910,143300,1077819455,4425,4425,4425,4425,1132
20240910,143200,1072810355,4425,4425,4425,4425,2665
20240910,143100,1061017730,4425,4425,4425,4425,3243
20240910,143000,1046667455,4425,4425,4425,4425,0
20240910,142900,1046667455,4425,4425,4425,4425,5539
20240910,142800,1022157380,4435,4435,4435,4435,254
20240910,142700,1021030890,4435,4435,4435,4435,0
20240910,142600,1021030890,4435,4435,4435,4435,0
20240910,142500,1021030890,4435,4435,4435,4435,0
20240910,142400,1021030890,4435,4435,4435,4435,0
20240910,142300,1021030890,4435,4435,4435,4435,0
20240910,142200,1021030890,4435,4435,4435,4435,0
20240910,142100,1021030890,4435,4435,4435,4435,254
20240910,142000,1019904400,4425,4425,4425,4425,0
20240910,141900,1019904400,4425,4425,4425,4425,0
20240910,141800,1019904400,4425,4425,4425,4425,0
20240910,141700,1019904400,4425,4425,4425,4425,0
20240910,141600,1019904400,4425,4425,4425,4425,80
20240910,141500,1019550400,4435,4435,4435,4435,0
20240910,141400,1019550400,4435,4435,4435,4435,0
20240910,141300,1019550400,4435,4430,4435,4430,23
20240910,141200,1019448505,4430,4430,4430,4430,0
20240910,141100,1019448505,4430,4430,4430,4430,0
20240910,141000,1019448505,4430,4430,4430,4430,1
20240910,140900,1019444075,4425,4425,4425,4425,0
20240910,140800,1019444075,4425,4425,4425,4425,0
20240910,140700,1019444075,4425,4425,4425,4425,0
20240910,140600,1019444075,4425,4425,4425,4425,0
20240910,140500,1019444075,4425,4425,4425,4425,0
20240910,140400,1019444075,4425,4425,4425,4425,0
20240910,140300,1019444075,4425,4425,4425,4425,0
20240910,140200,1019444075,4425,4425,4425,4425,200
20240910,140100,1018559075,4430,4430,4430,4430,0
20240910,140000,1018559075,4430,4430,4430,4425,287
20240910,135900,1017288540,4430,4430,4430,4430,0
20240910,135800,1017288540,4430,4430,4430,4430,0
20240910,135700,1017288540,4430,4430,4430,4430,0
20240910,135600,1017288540,4430,4430,4430,4430,12
20240910,135500,1017235380,4430,4435,4435,4430,472
20240910,135400,1015142560,4435,4435,4435,4435,0
20240910,135300,1015142560,4435,4435,4435,4435,80
20240910,135200,1014787760,4435,4450,4450,4435,108
20240910,135100,1014307460,4440,4440,4440,4440,136
20240910,135000,1013703620,4440,4440,4440,4440,12
20240910,134900,1013650340,4435,4435,4435,4435,124
20240910,134800,1013100400,4430,4430,4430,4430,60
20240910,134700,1012834600,4430,4425,4430,4425,28
20240910,134600,1012710625,4430,4430,4430,4430,0
20240910,134500,1012710625,4430,4430,4430,4430,85
20240910,134400,1012334075,4425,4430,4435,4425,213
20240910,134300,1011389910,4425,4425,4425,4425,0
20240910,134200,1011389910,4425,4425,4425,4425,0
20240910,134100,1011389910,4425,4425,4425,4425,25
20240910,134000,1011279285,4425,4415,4425,4415,19
20240910,133900,1011195390,4425,4425,4425,4410,1095
20240910,133800,1006359155,4435,4435,4435,4435,4
20240910,133700,1006341415,4430,4430,4430,4430,0
20240910,133600,1006341415,4430,4430,4430,4430,4
20240910,133500,1006323695,4435,4440,4440,4435,71
20240910,133400,1006008805,4445,4445,4445,4445,0
20240910,133300,1006008805,4445,4445,4445,4445,0
20240910,133200,1006008805,4445,4435,4445,4435,2213
20240910,133100,996172580,4440,4435,4440,4435,9353
20240910,133000,954685260,4445,4440,4445,4440,1893
20240910,132900,946270910,4435,4430,4440,4430,82
20240910,132800,945907280,4440,4440,4440,4440,2
20240910,132700,945898400,4435,4435,4435,4435,1420
20240910,132600,939600700,4450,4440,4450,4430,35345
20240910,132500,782860040,4440,4440,4440,4440,0
20240910,132400,782860040,4440,4440,4440,4440,0
20240910,132300,782860040,4440,4450,4450,4440,5033
20240910,132200,760463320,4435,4435,4435,4435,82
20240910,132100,760099650,4435,4430,4435,4430,2800
20240910,132000,747695150,4430,4430,4430,4430,977
20240910,131900,743367040,4430,4430,4430,4430,500
20240910,131800,741152040,4430,4430,4430,4430,0
20240910,131700,741152040,4430,4430,4430,4430,213
20240910,131600,740208450,4430,4430,4430,4430,0
20240910,131500,740208450,4430,4430,4430,4430,100
20240910,131400,739765450,4430,4430,4430,4430,212
20240910,131300,738826290,4430,4430,4430,4430,0
20240910,131200,738826290,4430,4430,4430,4430,2
20240910,131100,738817430,4440,4435,4440,4435,166
20240910,131000,738080435,4435,4435,4435,4435,4500
20240910,130900,718122935,4435,4435,4435,4435,0
20240910,130800,718122935,4435,4435,4435,4435,13
20240910,130700,718065280,4440,4440,4440,4440,249
20240910,130600,716959720,4440,4440,4445,4440,401
20240910,130500,715179275,4440,4440,4440,4440,181
20240910,130400,714375635,4445,4445,4445,4445,83
20240910,130300,714006700,4440,4440,4440,4440,0
20240910,130200,714006700,4440,4440,4440,4440,12
20240910,130100,713953420,4445,4445,4445,4445,0
20240910,130000,713953420,4445,4445,4445,4445,0
20240910,125900,713953420,4445,4440,4445,4440,343
20240910,125800,712429240,4445,4445,4445,4445,0
20240910,125700,712429240,4445,4440,4445,4440,1097
20240910,125600,707558075,4440,4440,4445,4440,109
20240910,125500,707073635,4440,4440,4440,4440,0
20240910,125400,707073635,4440,4440,4440,4440,0
20240910,125300,707073635,4440,4440,4440,4440,74
20240910,125200,706745075,4440,4440,4440,4440,0
20240910,125100,706745075,4440,4440,4440,4440,169
20240910,125000,705994715,4440,4440,4440,4440,12
20240910,124900,705941435,4445,4445,4445,4445,0
20240910,124800,705941435,4445,4440,4445,4440,156
20240910,124700,705248790,4435,4435,4435,4435,13
20240910,124600,705191135,4440,4440,4440,4440,0
20240910,124500,705191135,4440,4440,4440,4440,0
20240910,124400,705191135,4440,4440,4440,4440,2482
20240910,124300,694171055,4445,4445,4445,4445,0
20240910,124200,694171055,4445,4445,4445,4445,0
20240910,124100,694171055,4445,4445,4445,4440,81
20240910,124000,693811025,4450,4450,4450,4450,0
20240910,123900,693811025,4450,4450,4450,4450,0
20240910,123800,693811025,4450,4445,4450,4445,2124
20240910,123700,684369800,4440,4425,4440,4425,3139
20240910,123600,670450685,4425,4425,4425,4425,0
20240910,123500,670450685,4425,4415,4425,4415,297
20240910,123400,669136890,4415,4415,4415,4415,0
20240910,123300,669136890,4415,4415,4415,4415,0
20240910,123200,669136890,4415,4410,4415,4410,94
20240910,123100,668721900,4410,4415,4420,4410,2023
20240910,123000,659790355,4420,4420,4420,4420,80
20240910,122900,659436755,4420,4415,4420,4415,12
20240910,122800,659383735,4415,4420,4420,4415,84
20240910,122700,659012845,4420,4420,4420,4420,12
20240910,122600,658959805,4415,4415,4415,4415,0
20240910,122500,658959805,4415,4420,4420,4415,870
20240910,122400,655114915,4420,4420,4420,4420,0
20240910,122300,655114915,4420,4420,4420,4420,0
20240910,122200,655114915,4420,4420,4420,4420,81
20240910,122100,654756895,4420,4420,4420,4420,0
20240910,122000,654756895,4420,4420,4420,4420,50
20240910,121900,654535895,4420,4425,4425,4420,514
20240910,121800,652263970,4425,4430,4430,4425,5000
20240910,121700,630138775,4435,4435,4435,4435,100
20240910,121600,629695275,4430,4430,4430,4430,77
20240910,121500,629354165,4430,4430,4430,4430,0
20240910,121400,629354165,4430,4430,4430,4430,139
20240910,121300,628738395,4430,4425,4430,4425,58
20240910,121200,628481520,4430,4430,4430,4430,730
20240910,121100,625247620,4430,4430,4430,4430,0
20240910,121000,625247620,4430,4430,4430,4430,80
20240910,120900,624893220,4435,4435,4435,4435,9
20240910,120800,624853305,4435,4435,4435,4435,0
20240910,120700,624853305,4435,4430,4435,4430,109
20240910,120600,624370425,4435,4435,4435,4435,3
20240910,120500,624357120,4430,4430,4435,4430,1407
20240910,120400,618124060,4430,4430,4430,4430,12
20240910,120300,618070900,4435,4435,4435,4435,67
20240910,120200,617773755,4430,4430,4430,4430,0
20240910,120100,617773755,4430,4430,4430,4430,146
20240910,120000,617126975,4430,4430,4430,4430,0
20240910,115900,617126975,4430,4430,4430,4430,0
20240910,115800,617126975,4430,4430,4430,4430,13
20240910,115700,617069385,4435,4435,4435,4435,0
20240910,115600,617069385,4435,4430,4435,4430,83
20240910,115500,616701300,4435,4435,4435,4435,18
20240910,115400,616621470,4430,4435,4435,4430,4000
20240910,115300,598895320,4435,4440,4440,4435,70
20240910,115200,598584525,4440,4435,4440,4435,14
20240910,115100,598522405,4445,4445,4445,4445,0
20240910,115000,598522405,4445,4435,4445,4435,1004
20240910,114900,594060600,4440,4440,4440,4440,150
20240910,114800,593394600,4440,4440,4440,4440,0
20240910,114700,593394600,4440,4440,4440,4440,10
20240910,114600,593350200,4440,4445,4445,4440,1453
20240910,114500,586898635,4450,4450,4450,4450,2
20240910,114400,586889735,4450,4445,4450,4445,501
20240910,114300,584662785,4445,4445,4445,4445,107
20240910,114200,584187170,4445,4445,4445,4445,0
20240910,114100,584187170,4445,4445,4445,4445,0
20240910,114000,584187170,4445,4445,4445,4445,78
20240910,113900,583840460,4445,4445,4445,4445,0
20240910,113800,583840460,4445,4445,4445,4445,0
20240910,113700,583840460,4445,4445,4445,4445,100
20240910,113600,583395960,4445,4445,4445,4445,0
20240910,113500,583395960,4445,4445,4445,4445,0
20240910,113400,583395960,4445,4445,4455,4445,16
20240910,113300,583324830,4450,4445,4450,4445,1672
20240910,113200,575885690,4440,4440,4440,4440,243
20240910,113100,574806770,4435,4435,4435,4435,98
20240910,113000,574372140,4440,4440,4440,4440,0
20240910,112900,574372140,4440,4440,4440,4440,445
20240910,112800,572396340,4445,4440,4455,4440,15
20240910,112700,572329695,4435,4445,4445,4435,1312
20240910,112600,566506930,4450,4450,4450,4450,532
20240910,112500,564139530,4450,4450,4450,4450,13
20240910,112400,564081680,4450,4450,4450,4450,0
20240910,112300,564081680,4450,4450,4450,4450,0
20240910,112200,564081680,4450,4450,4450,4450,13
20240910,112100,564023830,4465,4465,4465,4465,0
20240910,112000,564023830,4465,4465,4465,4465,154
20240910,111900,563336220,4465,4445,4465,4445,613
20240910,111800,560599435,4475,4465,4480,4465,1870
20240910,111700,552236300,4440,4440,4440,4440,0
20240910,111600,552236300,4440,4440,4440,4440,12
20240910,111500,552183020,4450,4455,4455,4450,1352
20240910,111400,546166615,4470,4470,4480,4470,1209
20240910,111300,540758205,4470,4440,4470,4435,729
20240910,111200,537514225,4440,4440,4440,4440,0
20240910,111100,537514225,4440,4440,4440,4440,0
20240910,111000,537514225,4440,4435,4440,4435,1384
20240910,110900,531369665,4440,4440,4440,4440,0
20240910,110800,531369665,4440,4440,4440,4440,0
20240910,110700,531369665,4440,4440,4440,4435,1110
20240910,110600,526446285,4435,4435,4435,4435,9
20240910,110500,526406370,4440,4440,4440,4440,444
20240910,110400,524435010,4445,4450,4450,4445,834
20240910,110300,520725180,4450,4450,4450,4450,79
20240910,110200,520373630,4455,4450,4455,4450,627
20240910,110100,517583230,4450,4450,4450,4450,2004
20240910,110000,508665430,4450,4450,4450,4450,9
20240910,105900,508625380,4455,4455,4455,4455,0
20240910,105800,508625380,4455,4455,4455,4455,243
20240910,105700,507542815,4455,4460,4460,4455,518
20240910,105600,505232580,4455,4455,4455,4455,112
20240910,105500,504733620,4455,4450,4455,4450,371
20240910,105400,503082285,4445,4445,4445,4445,105
20240910,105300,502615560,4445,4445,4445,4445,0
20240910,105200,502615560,4445,4445,4445,4445,0
20240910,105100,502615560,4445,4445,4445,4445,79
20240910,105000,502264405,4445,4445,4445,4445,0
20240910,104900,502264405,4445,4445,4445,4445,0
20240910,104800,502264405,4445,4450,4450,4445,143
20240910,104700,501628120,4445,4445,4445,4445,0
20240910,104600,501628120,4445,4445,4445,4445,0
20240910,104500,501628120,4445,4445,4445,4445,586
20240910,104400,499023350,4445,4445,4445,4445,0
20240910,104300,499023350,4445,4445,4445,4445,4
20240910,104200,499005570,4450,4455,4455,4450,119
20240910,104100,498475520,4450,4450,4450,4450,0
20240910,104000,498475520,4450,4450,4450,4450,4
20240910,103900,498457720,4455,4450,4455,4450,14
20240910,103800,498395390,4450,4450,4450,4450,0
20240910,103700,498395390,4450,4450,4450,4450,0
20240910,103600,498395390,4450,4440,4450,4440,515
20240910,103500,496103730,4445,4445,4445,4445,0
20240910,103400,496103730,4445,4445,4445,4445,170
20240910,103300,495348080,4440,4440,4440,4440,21
20240910,103200,495254840,4445,4445,4445,4445,0
20240910,103100,495254840,4445,4450,4450,4445,1300
20240910,103000,489476320,4460,4460,4460,4460,1
20240910,102900,489471860,4460,4460,4460,4460,200
20240910,102800,488579860,4465,4465,4465,4465,0
20240910,102700,488579860,4465,4450,4465,4450,458
20240910,102600,486536570,4450,4450,4450,4450,0
20240910,102500,486536570,4450,4450,4450,4450,10
20240910,102400,486492070,4455,4455,4460,4455,338
20240910,102300,484985805,4455,4460,4460,4455,10
20240910,102200,484941245,4455,4455,4455,4455,2
20240910,102100,484932335,4455,4445,4455,4445,303
20240910,102000,483582560,4450,4450,4450,4450,300
20240910,101900,482247560,4450,4450,4450,4450,0
20240910,101800,482247560,4450,4450,4450,4450,13
20240910,101700,482189710,4460,4450,4460,4450,777
20240910,101600,478730805,4440,4440,4440,4440,0
20240910,101500,478730805,4440,4440,4440,4440,12
20240910,101400,478677525,4445,4445,4445,4445,2589
20240910,101300,467169420,4450,4450,4450,4450,0
20240910,101200,467169420,4450,4445,4450,4445,97
20240910,101100,466737815,4450,4450,4450,4450,0
20240910,101000,466737815,4450,4450,4450,4450,164
20240910,100900,466008015,4450,4445,4450,4445,88
20240910,100800,465616460,4445,4445,4445,4445,0
20240910,100700,465616460,4445,4445,4445,4445,226
20240910,100600,464611890,4440,4440,4440,4440,102
20240910,100500,464159010,4445,4445,4445,4445,1000
20240910,100400,459714010,4445,4445,4445,4445,113
20240910,100300,459211725,4440,4435,4440,4435,250
20240910,100200,458101790,4440,4445,4445,4440,1122
20240910,100100,453119530,4445,4445,4445,4445,0
20240910,100000,453119530,4445,4445,4445,4445,196
20240910,095900,452248310,4445,4445,4445,4445,0
20240910,095800,452248310,4445,4445,4445,4445,1698
20240910,095700,444700700,4445,4450,4450,4445,589
20240910,095600,442081675,4450,4450,4450,4450,7000
20240910,095500,410931675,4455,4455,4455,4455,180
20240910,095400,410129775,4455,4455,4455,4455,105
20240910,095300,409662000,4450,4450,4450,4450,5
20240910,095200,409639750,4455,4455,4455,4455,398
20240910,095100,407866660,4455,4455,4455,4455,13
20240910,095000,407808745,4460,4460,4460,4460,0
20240910,094900,407808745,4460,4460,4460,4460,1
20240910,094800,407804285,4450,4450,4450,4450,842
20240910,094700,404057385,4450,4450,4450,4450,0
20240910,094600,404057385,4450,4445,4450,4445,436
20240910,094500,402117685,4445,4445,4445,4445,522
20240910,094400,399797395,4450,4450,4450,4450,0
20240910,094300,399797395,4450,4450,4450,4450,561
20240910,094200,397300945,4450,4440,4450,4440,448
20240910,094100,395307425,4445,4455,4455,4445,915
20240910,094000,391240240,4455,4455,4455,4455,1
20240910,093900,391235785,4445,4445,4445,4445,4
20240910,093800,391218005,4450,4445,4450,4445,723
20240910,093700,388003950,4455,4460,4460,4455,98
20240910,093600,387567355,4465,4465,4465,4465,1
20240910,093500,387562890,4470,4445,4470,4430,6864
20240910,093400,357114065,4445,4460,4460,4445,18623
20240910,093300,274285030,4460,4460,4460,4460,4
20240910,093200,274267190,4460,4480,4480,4460,462
20240910,093100,272198130,4480,4480,4480,4480,0
20240910,093000,272198130,4480,4460,4480,4460,7907
20240910,092900,236802480,4465,4465,4465,4465,60
20240910,092800,236534580,4470,4470,4470,4470,89
20240910,092700,236136750,4470,4475,4475,4470,112
20240910,092600,235636070,4475,4470,4475,4470,84
20240910,092500,235260215,4480,4480,4480,4480,209
20240910,092400,234323895,4475,4465,4475,4465,28
20240910,092300,234198680,4465,4460,4465,4455,1549
20240910,092200,227284165,4450,4450,4450,4450,511
20240910,092100,225010215,4455,4455,4460,4455,453
20240910,092000,222991570,4455,4450,4455,4445,6982
20240910,091900,191921185,4450,4460,4460,4450,1454
20240910,091800,185441505,4455,4460,4460,4455,80
20240910,091700,185084975,4460,4460,4460,4460,558
20240910,091600,182596295,4460,4460,4460,4460,1241
20240910,091500,177061435,4465,4465,4465,4465,1203
20240910,091400,171690040,4465,4465,4465,4465,2907
20240910,091300,158710285,4470,4480,4480,4470,5711
20240910,091200,133161550,4480,4485,4495,4480,2605
20240910,091100,121483880,4495,4465,4495,4460,9858
20240910,091000,77438030,4455,4455,4455,4455,0
20240910,090900,77438030,4455,4455,4455,4455,4
20240910,090800,77420210,4455,4455,4455,4455,9
20240910,090700,77380115,4465,4480,4480,4465,496
20240910,090600,75164980,4480,4475,4540,4475,9198
20240910,090500,33845830,4475,4480,4485,4475,3657
20240910,090400,17464515,4480,4465,4485,4465,1575
20240910,090300,10409505,4445,4445,4445,4445,1943
20240910,090200,1772870,4440,4440,4440,4440,81
20240910,090100,1413230,4440,4440,4440,4440,3
20240910,090000,1399910,4445,4430,4445,4430,316
Reference in New Issue Copy Permalink