ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/059270/min/candle-20240905.csv

639 lines
31 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
20240905,193600,1698507680,9150,9150,9150,9150,3024
20240905,193500,1698507680,9150,9150,9150,9150,0
20240905,193400,1698507680,9150,9150,9150,9150,0
20240905,193300,1698507680,9150,9150,9150,9150,0
20240905,193200,1698507680,9150,9150,9150,9150,0
20240905,193100,1698507680,9150,9150,9150,9150,0
20240905,193000,1698507680,9150,9150,9150,9150,0
20240905,192900,1698507680,9150,9150,9150,9150,0
20240905,192800,1698507680,9150,9150,9150,9150,0
20240905,192700,1698507680,9150,9150,9150,9150,0
20240905,192600,1698507680,9150,9150,9150,9150,0
20240905,192500,1698507680,9150,9150,9150,9150,0
20240905,192400,1698507680,9150,9150,9150,9150,0
20240905,192300,1698507680,9150,9150,9150,9150,0
20240905,192200,1698507680,9150,9150,9150,9150,0
20240905,192100,1698507680,9150,9150,9150,9150,0
20240905,192000,1698507680,9150,9150,9150,9150,0
20240905,191900,1698507680,9150,9150,9150,9150,0
20240905,191800,1698507680,9150,9150,9150,9150,0
20240905,191700,1698507680,9150,9150,9150,9150,0
20240905,191600,1698507680,9150,9150,9150,9150,0
20240905,191500,1698507680,9150,9150,9150,9150,0
20240905,191400,1698507680,9150,9150,9150,9150,0
20240905,191300,1698507680,9150,9150,9150,9150,0
20240905,191200,1698507680,9150,9150,9150,9150,0
20240905,191100,1698507680,9150,9150,9150,9150,0
20240905,191000,1698507680,9150,9150,9150,9150,0
20240905,190900,1698507680,9150,9150,9150,9150,0
20240905,190800,1698507680,9150,9150,9150,9150,0
20240905,190700,1698507680,9150,9150,9150,9150,0
20240905,190600,1698507680,9150,9150,9150,9150,3024
20240905,190500,1698507680,9150,9150,9150,9150,0
20240905,190400,1698507680,9150,9150,9150,9150,0
20240905,190300,1698507680,9150,9150,9150,9150,0
20240905,190200,1698507680,9150,9150,9150,9150,0
20240905,190100,1698507680,9150,9150,9150,9150,0
20240905,190000,1698507680,9150,9150,9150,9150,0
20240905,185900,1698507680,9150,9150,9150,9150,0
20240905,185800,1698507680,9150,9150,9150,9150,0
20240905,185700,1698507680,9150,9150,9150,9150,0
20240905,185600,1698507680,9150,9150,9150,9150,0
20240905,185500,1698507680,9150,9150,9150,9150,0
20240905,185400,1698507680,9150,9150,9150,9150,0
20240905,185300,1698507680,9150,9150,9150,9150,0
20240905,185200,1698507680,9150,9150,9150,9150,0
20240905,185100,1698507680,9150,9150,9150,9150,0
20240905,185000,1698507680,9150,9150,9150,9150,0
20240905,184900,1698507680,9150,9150,9150,9150,0
20240905,184800,1698507680,9150,9150,9150,9150,0
20240905,184700,1698507680,9150,9150,9150,9150,0
20240905,184600,1698507680,9150,9150,9150,9150,0
20240905,184500,1698507680,9150,9150,9150,9150,0
20240905,184400,1698507680,9150,9150,9150,9150,0
20240905,184300,1698507680,9150,9150,9150,9150,0
20240905,184200,1698507680,9150,9150,9150,9150,0
20240905,184100,1698507680,9150,9150,9150,9150,0
20240905,184000,1698507680,9150,9150,9150,9150,0
20240905,183900,1698507680,9150,9150,9150,9150,0
20240905,183800,1698507680,9150,9150,9150,9150,0
20240905,183700,1698507680,9150,9150,9150,9150,0
20240905,183600,1698507680,9150,9150,9150,9150,3024
20240905,183500,1698507680,9150,9150,9150,9150,0
20240905,183400,1698507680,9150,9150,9150,9150,0
20240905,183300,1698507680,9150,9150,9150,9150,0
20240905,183200,1698507680,9150,9150,9150,9150,0
20240905,183100,1698507680,9150,9150,9150,9150,0
20240905,183000,1698507680,9150,9150,9150,9150,0
20240905,182900,1698507680,9150,9150,9150,9150,0
20240905,182800,1698507680,9150,9150,9150,9150,0
20240905,182700,1698507680,9150,9150,9150,9150,0
20240905,182600,1698507680,9150,9150,9150,9150,0
20240905,182500,1698507680,9150,9150,9150,9150,0
20240905,182400,1698507680,9150,9150,9150,9150,0
20240905,182300,1698507680,9150,9150,9150,9150,0
20240905,182200,1698507680,9150,9150,9150,9150,0
20240905,182100,1698507680,9150,9150,9150,9150,0
20240905,182000,1698507680,9150,9150,9150,9150,0
20240905,181900,1698507680,9150,9150,9150,9150,0
20240905,181800,1698507680,9150,9150,9150,9150,0
20240905,181700,1698507680,9150,9150,9150,9150,0
20240905,181600,1698507680,9150,9150,9150,9150,0
20240905,181500,1698507680,9150,9150,9150,9150,0
20240905,181400,1698507680,9150,9150,9150,9150,0
20240905,181300,1698507680,9150,9150,9150,9150,0
20240905,181200,1698507680,9150,9150,9150,9150,0
20240905,181100,1698507680,9150,9150,9150,9150,0
20240905,181000,1698507680,9150,9150,9150,9150,0
20240905,180900,1698507680,9150,9150,9150,9150,0
20240905,180800,1698507680,9150,9150,9150,9150,0
20240905,180700,1698507680,9150,9150,9150,9150,0
20240905,180600,1698507680,9150,9150,9150,9150,3024
20240905,180500,1698507680,9150,9150,9150,9150,0
20240905,180400,1698507680,9150,9150,9150,9150,0
20240905,180300,1698507680,9150,9150,9150,9150,0
20240905,180200,1698507680,9150,9150,9150,9150,0
20240905,180100,1698507680,9150,9150,9150,9150,0
20240905,180000,1698507680,9150,9150,9150,9150,0
20240905,175900,1698507680,9150,9150,9150,9150,0
20240905,175800,1698507680,9150,9150,9150,9150,0
20240905,175700,1698507680,9150,9150,9150,9150,0
20240905,175600,1698507680,9150,9150,9150,9150,0
20240905,175500,1698507680,9150,9150,9150,9150,0
20240905,175400,1698507680,9150,9150,9150,9150,0
20240905,175300,1698507680,9150,9150,9150,9150,0
20240905,175200,1698507680,9150,9150,9150,9150,0
20240905,175100,1698507680,9150,9150,9150,9150,0
20240905,175000,1698507680,9150,9150,9150,9150,0
20240905,174900,1698507680,9150,9150,9150,9150,0
20240905,174800,1698507680,9150,9150,9150,9150,0
20240905,174700,1698507680,9150,9150,9150,9150,0
20240905,174600,1698507680,9150,9150,9150,9150,0
20240905,174500,1698507680,9150,9150,9150,9150,0
20240905,174400,1698507680,9150,9150,9150,9150,0
20240905,174300,1698507680,9150,9150,9150,9150,0
20240905,174200,1698507680,9150,9150,9150,9150,0
20240905,174100,1698507680,9150,9150,9150,9150,0
20240905,174000,1698507680,9150,9150,9150,9150,0
20240905,173900,1698507680,9150,9150,9150,9150,0
20240905,173800,1698507680,9150,9150,9150,9150,0
20240905,173700,1698507680,9150,9150,9150,9150,0
20240905,173600,1698507680,9150,9150,9150,9150,3024
20240905,173500,1698507680,9150,9150,9150,9150,0
20240905,173400,1698507680,9150,9150,9150,9150,0
20240905,173300,1698507680,9150,9150,9150,9150,0
20240905,173200,1698507680,9150,9150,9150,9150,0
20240905,173100,1698507680,9150,9150,9150,9150,0
20240905,173000,1698507680,9150,9150,9150,9150,0
20240905,172900,1698507680,9150,9150,9150,9150,0
20240905,172800,1698507680,9150,9150,9150,9150,0
20240905,172700,1698507680,9150,9150,9150,9150,0
20240905,172600,1698507680,9150,9150,9150,9150,0
20240905,172500,1698507680,9150,9150,9150,9150,0
20240905,172400,1698507680,9150,9150,9150,9150,0
20240905,172300,1698507680,9150,9150,9150,9150,0
20240905,172200,1698507680,9150,9150,9150,9150,0
20240905,172100,1698507680,9150,9150,9150,9150,0
20240905,172000,1698507680,9150,9150,9150,9150,0
20240905,171900,1698507680,9150,9150,9150,9150,0
20240905,171800,1698507680,9150,9150,9150,9150,0
20240905,171700,1698507680,9150,9150,9150,9150,0
20240905,171600,1698507680,9150,9150,9150,9150,0
20240905,171500,1698507680,9150,9150,9150,9150,0
20240905,171400,1698507680,9150,9150,9150,9150,0
20240905,171300,1698507680,9150,9150,9150,9150,0
20240905,171200,1698507680,9150,9150,9150,9150,0
20240905,171100,1698507680,9150,9150,9150,9150,0
20240905,171000,1698507680,9150,9150,9150,9150,0
20240905,170900,1698507680,9150,9150,9150,9150,0
20240905,170800,1698507680,9150,9150,9150,9150,0
20240905,170700,1698507680,9150,9150,9150,9150,0
20240905,170600,1698507680,9150,9150,9150,9150,3024
20240905,170500,1698507680,9150,9150,9150,9150,0
20240905,170400,1698507680,9150,9150,9150,9150,0
20240905,170300,1698507680,9150,9150,9150,9150,0
20240905,170200,1698507680,9150,9150,9150,9150,0
20240905,170100,1698507680,9150,9150,9150,9150,0
20240905,170000,1698507680,9150,9150,9150,9150,0
20240905,165900,1698507680,9150,9150,9150,9150,0
20240905,165800,1698507680,9150,9150,9150,9150,0
20240905,165700,1698507680,9150,9150,9150,9150,0
20240905,165600,1698507680,9150,9150,9150,9150,0
20240905,165500,1698507680,9150,9150,9150,9150,0
20240905,165400,1698507680,9150,9150,9150,9150,0
20240905,165300,1698507680,9150,9150,9150,9150,0
20240905,165200,1698507680,9150,9150,9150,9150,0
20240905,165100,1698507680,9150,9150,9150,9150,0
20240905,165000,1698507680,9150,9150,9150,9150,0
20240905,164900,1698507680,9150,9150,9150,9150,0
20240905,164800,1698507680,9150,9150,9150,9150,0
20240905,164700,1698507680,9150,9150,9150,9150,0
20240905,164600,1698507680,9150,9150,9150,9150,0
20240905,164500,1698507680,9150,9150,9150,9150,0
20240905,164400,1698507680,9150,9150,9150,9150,0
20240905,164300,1698507680,9150,9150,9150,9150,0
20240905,164200,1698507680,9150,9150,9150,9150,0
20240905,164100,1698507680,9150,9150,9150,9150,0
20240905,164000,1698507680,9150,9150,9150,9150,0
20240905,163900,1698507680,9150,9150,9150,9150,0
20240905,163800,1698507680,9150,9150,9150,9150,0
20240905,163700,1698507680,9150,9150,9150,9150,0
20240905,163600,1698507680,9150,9150,9150,9150,3024
20240905,163500,1698507680,9150,9150,9150,9150,0
20240905,163400,1698507680,9150,9150,9150,9150,0
20240905,163300,1698507680,9150,9150,9150,9150,0
20240905,163200,1698507680,9150,9150,9150,9150,0
20240905,163100,1698507680,9150,9150,9150,9150,0
20240905,163000,1698507680,9150,9150,9150,9150,0
20240905,162900,1698507680,9150,9150,9150,9150,0
20240905,162800,1698507680,9150,9150,9150,9150,0
20240905,162700,1698507680,9150,9150,9150,9150,0
20240905,162600,1698507680,9150,9150,9150,9150,0
20240905,162500,1698507680,9150,9150,9150,9150,0
20240905,162400,1698507680,9150,9150,9150,9150,0
20240905,162300,1698507680,9150,9150,9150,9150,0
20240905,162200,1698507680,9150,9150,9150,9150,0
20240905,162100,1698507680,9150,9150,9150,9150,0
20240905,162000,1698507680,9150,9150,9150,9150,0
20240905,161900,1698507680,9150,9150,9150,9150,0
20240905,161800,1698507680,9150,9150,9150,9150,0
20240905,161700,1698507680,9150,9150,9150,9150,0
20240905,161600,1698507680,9150,9150,9150,9150,0
20240905,161500,1698507680,9150,9150,9150,9150,0
20240905,161400,1698507680,9150,9150,9150,9150,0
20240905,161300,1698507680,9150,9150,9150,9150,0
20240905,161200,1698507680,9150,9150,9150,9150,0
20240905,161100,1698507680,9150,9150,9150,9150,0
20240905,161000,1698507680,9150,9150,9150,9150,0
20240905,160900,1698507680,9150,9150,9150,9150,0
20240905,160800,1698507680,9150,9150,9150,9150,0
20240905,160700,1698507680,9150,9150,9150,9150,0
20240905,160600,1698507680,9150,9150,9150,9150,3024
20240905,160500,1698507680,9150,9150,9150,9150,0
20240905,160400,1698507680,9150,9150,9150,9150,0
20240905,160300,1698507680,9150,9150,9150,9150,0
20240905,160200,1698507680,9150,9150,9150,9150,0
20240905,160100,1698507680,9150,9150,9150,9150,0
20240905,160000,1698507680,9150,9150,9150,9150,0
20240905,155900,1698507680,9150,9150,9150,9150,0
20240905,155800,1698507680,9150,9150,9150,9150,0
20240905,155700,1698507680,9150,9150,9150,9150,0
20240905,155600,1698507680,9150,9150,9150,9150,0
20240905,155500,1698507680,9150,9150,9150,9150,0
20240905,155400,1698507680,9150,9150,9150,9150,0
20240905,155300,1698507680,9150,9150,9150,9150,0
20240905,155200,1698507680,9150,9150,9150,9150,0
20240905,155100,1698507680,9150,9150,9150,9150,0
20240905,155000,1698507680,9150,9150,9150,9150,0
20240905,154900,1698507680,9150,9150,9150,9150,0
20240905,154800,1698507680,9150,9150,9150,9150,0
20240905,154700,1698507680,9150,9150,9150,9150,0
20240905,154600,1698507680,9150,9150,9150,9150,0
20240905,154500,1698507680,9150,9150,9150,9150,0
20240905,154400,1698507680,9150,9150,9150,9150,0
20240905,154300,1698507680,9150,9150,9150,9150,0
20240905,154200,1698507680,9150,9150,9150,9150,0
20240905,154100,1698507680,9150,9150,9150,9150,0
20240905,154000,1698507680,9150,9150,9150,9150,0
20240905,153900,1698507680,9150,9150,9150,9150,0
20240905,153800,1698507680,9150,9150,9150,9150,0
20240905,153700,1698507680,9150,9150,9150,9150,0
20240905,153600,1698507680,9150,9150,9150,9150,3024
20240905,153500,1698507680,9150,9150,9150,9150,0
20240905,153400,1698507680,9150,9150,9150,9150,0
20240905,153300,1698507680,9150,9150,9150,9150,0
20240905,153200,1698507680,9150,9150,9150,9150,0
20240905,153100,1698507680,9150,9150,9150,9150,0
20240905,153000,1698507680,9150,9150,9150,9150,3024
20240905,152900,1670838080,9210,9210,9210,9210,0
20240905,152800,1670838080,9210,9210,9210,9210,0
20240905,152700,1670838080,9210,9210,9210,9210,0
20240905,152600,1670838080,9210,9210,9210,9210,0
20240905,152500,1670838080,9210,9210,9210,9210,0
20240905,152400,1670838080,9210,9210,9210,9210,0
20240905,152300,1670838080,9210,9210,9210,9210,0
20240905,152200,1670838080,9210,9210,9210,9210,0
20240905,152100,1670838080,9210,9210,9210,9210,0
20240905,152000,1670838080,9210,9210,9210,9210,0
20240905,151900,1670838080,9210,9170,9210,9150,2713
20240905,151800,1645946550,9200,9180,9200,9160,558
20240905,151700,1640822920,9180,9170,9180,9170,470
20240905,151600,1636511320,9160,9160,9200,9150,1197
20240905,151500,1625534780,9160,9170,9200,9150,1844
20240905,151400,1608598180,9170,9180,9180,9170,601
20240905,151300,1603087000,9170,9190,9190,9160,1931
20240905,151200,1585375870,9200,9190,9200,9190,82
20240905,151100,1584621700,9190,9190,9190,9190,1
20240905,151000,1584612510,9180,9200,9200,9180,111
20240905,150900,1583591330,9210,9200,9230,9200,607
20240905,150800,1578000950,9200,9190,9200,9190,612
20240905,150700,1572370750,9200,9250,9250,9200,778
20240905,150600,1565209200,9250,9250,9260,9250,270
20240905,150500,1562711690,9250,9230,9250,9230,38
20240905,150400,1562360390,9260,9260,9260,9260,0
20240905,150300,1562360390,9260,9230,9260,9230,500
20240905,150200,1557737520,9230,9200,9230,9200,277
20240905,150100,1555188590,9200,9200,9200,9180,286
20240905,150000,1552558190,9230,9200,9230,9200,518
20240905,145900,1547777500,9210,9210,9240,9180,2321
20240905,145800,1526446360,9210,9230,9270,9210,497
20240905,145700,1521866610,9230,9250,9250,9230,500
20240905,145600,1517249010,9250,9250,9250,9250,0
20240905,145500,1517249010,9250,9280,9280,9250,445
20240905,145400,1513130730,9250,9250,9250,9250,0
20240905,145300,1513130730,9250,9250,9250,9250,0
20240905,145200,1513130730,9250,9250,9250,9250,41
20240905,145100,1512751480,9260,9260,9260,9260,5
20240905,145000,1512705180,9260,9260,9260,9260,4
20240905,144900,1512668140,9260,9290,9290,9260,323
20240905,144800,1509676540,9290,9290,9290,9280,152
20240905,144700,1508265030,9280,9290,9290,9280,2158
20240905,144600,1488228750,9300,9300,9300,9300,503
20240905,144500,1483550850,9300,9300,9300,9300,2000
20240905,144400,1464950850,9360,9300,9360,9300,2579
20240905,144300,1440961510,9360,9340,9360,9300,49
20240905,144200,1440503830,9300,9300,9300,9300,1000
20240905,144100,1431203830,9300,9300,9300,9300,1500
20240905,144000,1417253830,9350,9360,9370,9300,2516
20240905,143900,1393810220,9310,9310,9310,9310,201
20240905,143800,1391938910,9370,9350,9370,9350,354
20240905,143700,1388625450,9300,9360,9360,9300,1210
20240905,143600,1377371700,9360,9340,9360,9340,515
20240905,143500,1372557740,9300,9300,9300,9300,0
20240905,143400,1372557740,9300,9330,9330,9300,145
20240905,143300,1371207380,9340,9340,9340,9340,0
20240905,143200,1371207380,9340,9340,9340,9340,0
20240905,143100,1371207380,9340,9340,9340,9340,0
20240905,143000,1371207380,9340,9340,9340,9340,29
20240905,142900,1370936520,9340,9340,9340,9340,25
20240905,142800,1370703020,9340,9340,9340,9340,3
20240905,142700,1370675000,9320,9320,9320,9320,10
20240905,142600,1370581800,9340,9340,9340,9340,10
20240905,142500,1370488400,9280,9310,9310,9280,510
20240905,142400,1365755300,9340,9310,9340,9270,70
20240905,142300,1365104120,9310,9310,9310,9310,0
20240905,142200,1365104120,9310,9310,9310,9310,0
20240905,142100,1365104120,9310,9310,9310,9310,18
20240905,142000,1364936540,9310,9310,9310,9310,0
20240905,141900,1364936540,9310,9310,9310,9310,2
20240905,141800,1364917920,9350,9350,9350,9350,2
20240905,141700,1364899220,9350,9350,9350,9350,35
20240905,141600,1364571970,9350,9340,9350,9340,65
20240905,141500,1363964820,9340,9340,9340,9340,0
20240905,141400,1363964820,9340,9340,9340,9340,0
20240905,141300,1363964820,9340,9340,9340,9340,0
20240905,141200,1363964820,9340,9340,9340,9340,6
20240905,141100,1363908780,9360,9310,9360,9310,100
20240905,141000,1362974060,9300,9300,9300,9300,295
20240905,140900,1360230560,9260,9280,9280,9250,1001
20240905,140800,1350951260,9370,9360,9370,9360,145
20240905,140700,1349594020,9250,9380,9390,9250,817
20240905,140600,1341964390,9370,9370,9380,9120,4517
20240905,140500,1300461660,9390,9380,9390,9380,584
20240905,140400,1294978140,9380,9390,9390,9330,381
20240905,140300,1291412390,9380,9330,9380,9330,251
20240905,140200,1289061600,9330,9330,9330,9330,70
20240905,140100,1288408500,9330,9320,9330,9320,875
20240905,140000,1280245270,9300,9300,9300,9300,280
20240905,135900,1277641270,9300,9310,9320,9300,1404
20240905,135800,1264572120,9300,9270,9300,9270,1139
20240905,135700,1253992950,9260,9260,9260,9260,140
20240905,135600,1252696550,9240,9260,9260,9240,64
20240905,135500,1252104130,9260,9250,9260,9250,121
20240905,135400,1250984650,9250,9240,9250,9240,535
20240905,135300,1246036120,9240,9230,9240,9230,366
20240905,135200,1242655710,9200,9220,9220,9200,200
20240905,135100,1240815510,9220,9190,9220,9190,657
20240905,135000,1234771170,9190,9200,9200,9190,125
20240905,134900,1233622320,9190,9190,9190,9190,169
20240905,134800,1232069210,9190,9180,9190,9180,515
20240905,134700,1227341310,9180,9140,9180,9140,16
20240905,134600,1227194510,9180,9180,9180,9180,0
20240905,134500,1227194510,9180,9180,9180,9180,13
20240905,134400,1227075170,9180,9180,9180,9180,10
20240905,134300,1226983370,9180,9180,9180,9180,5
20240905,134200,1226937470,9180,9180,9180,9180,15
20240905,134100,1226799770,9120,9110,9180,9110,219
20240905,134000,1224789510,9180,9180,9180,9170,10
20240905,133900,1224697750,9180,9180,9180,9180,56
20240905,133800,1224183670,9180,9170,9180,9170,20
20240905,133700,1224000120,9100,9180,9180,9100,258
20240905,133600,1221647390,9180,9170,9180,9170,60
20240905,133500,1221096990,9170,9170,9170,9160,1684
20240905,133400,1205654810,9170,9160,9170,9160,100
20240905,133300,1204738230,9170,9110,9170,9110,332
20240905,133200,1201712390,9170,9170,9170,9170,95
20240905,133100,1200841240,9170,9160,9270,9120,1570
20240905,133000,1186496720,9110,9280,9280,9110,1506
20240905,132900,1172696500,9280,9280,9290,9280,320
20240905,132800,1169724100,9250,9260,9260,9250,15
20240905,132700,1169585250,9300,9230,9310,9230,2154
20240905,132600,1149590610,9240,9230,9240,9230,40
20240905,132500,1149221200,9240,9230,9240,9230,4
20240905,132400,1149184270,9210,9210,9210,9210,0
20240905,132300,1149184270,9210,9210,9210,9210,0
20240905,132200,1149184270,9210,9210,9210,9210,20
20240905,132100,1149000070,9210,9210,9210,9210,0
20240905,132000,1149000070,9210,9200,9210,9200,220
20240905,131900,1146976030,9200,9190,9200,9190,346
20240905,131800,1143793750,9190,9140,9190,9140,360
20240905,131700,1140488350,9150,9190,9200,9150,199
20240905,131600,1138663080,9170,9170,9170,9170,20
20240905,131500,1138479680,9170,9110,9170,9110,478
20240905,131400,1134099230,9160,9150,9160,9150,291
20240905,131300,1131434190,9150,9140,9150,9140,110
20240905,131200,1130427770,9150,9150,9150,9150,120
20240905,131100,1129329770,9150,9150,9150,9150,31
20240905,131000,1129046120,9150,9130,9150,9110,57
20240905,130900,1128525810,9130,9030,9130,9030,953
20240905,130800,1119836010,9030,9020,9100,9020,904
20240905,130700,1111677850,9100,9100,9100,9020,4820
20240905,130600,1068067210,9090,9150,9150,9090,2012
20240905,130500,1049750200,9150,9190,9190,9150,474
20240905,130400,1045412700,9190,9150,9190,9150,200
20240905,130300,1043582090,9100,9180,9230,9100,7010
20240905,130200,979652510,9240,9240,9240,9240,0
20240905,130100,979652510,9240,9240,9240,9240,1
20240905,130000,979643270,9190,9240,9240,9190,2063
20240905,125900,960640810,9300,9300,9300,9300,0
20240905,125800,960640810,9300,9300,9300,9300,186
20240905,125700,958911010,9300,9300,9300,9300,1000
20240905,125600,949611010,9300,9290,9300,9290,108
20240905,125500,948606750,9240,9240,9240,9240,30
20240905,125400,948329550,9240,9270,9270,9240,17
20240905,125300,948172080,9300,9290,9300,9290,36
20240905,125200,947837630,9290,9290,9290,9290,0
20240905,125100,947837630,9290,9280,9290,9280,4
20240905,125000,947800480,9270,9270,9270,9270,100
20240905,124900,946873480,9270,9270,9270,9270,0
20240905,124800,946873480,9270,9270,9270,9270,0
20240905,124700,946873480,9270,9260,9270,9260,2
20240905,124600,946854950,9230,9230,9230,9230,0
20240905,124500,946854950,9230,9230,9230,9230,284
20240905,124400,944233630,9210,9200,9210,9200,532
20240905,124300,939334160,9200,9210,9210,9200,54
20240905,124200,938837160,9210,9220,9220,9200,504
20240905,124100,934198510,9230,9220,9230,9210,141
20240905,124000,932899460,9200,9200,9200,9200,0
20240905,123900,932899460,9200,9200,9200,9200,288
20240905,123800,930249860,9200,9230,9230,9200,37
20240905,123700,929909160,9230,9230,9230,9180,407
20240905,123600,926172600,9180,9200,9200,9180,493
20240905,123500,921645860,9200,9230,9270,9200,5514
20240905,123400,870883110,9290,9290,9290,9290,2
20240905,123300,870864530,9300,9300,9300,9300,0
20240905,123200,870864530,9300,9300,9300,9300,0
20240905,123100,870864530,9300,9240,9300,9240,101
20240905,123000,869931230,9240,9270,9270,9240,151
20240905,122900,868533420,9300,9300,9300,9300,1
20240905,122800,868524120,9300,9300,9300,9300,0
20240905,122700,868524120,9300,9280,9300,9280,19
20240905,122600,868347740,9280,9280,9280,9280,1
20240905,122500,868338460,9280,9280,9280,9280,0
20240905,122400,868338460,9280,9280,9280,9280,5
20240905,122300,868292060,9280,9280,9280,9280,0
20240905,122200,868292060,9280,9280,9300,9240,1103
20240905,122100,858082860,9280,9280,9280,9280,0
20240905,122000,858082860,9280,9280,9280,9280,12
20240905,121900,857971500,9290,9290,9290,9290,970
20240905,121800,848960200,9300,9300,9300,9300,10
20240905,121700,848867200,9300,9300,9300,9300,131
20240905,121600,847648900,9300,9300,9300,9300,84
20240905,121500,846867700,9310,9310,9310,9310,10
20240905,121400,846774600,9310,9310,9310,9310,10
20240905,121300,846681500,9300,9300,9300,9300,0
20240905,121200,846681500,9300,9300,9300,9300,0
20240905,121100,846681500,9300,9300,9320,9300,5
20240905,121000,846634940,9290,9320,9320,9290,2
20240905,120900,846616330,9290,9300,9300,9290,130
20240905,120800,845407340,9300,9310,9350,9300,514
20240905,120700,840624860,9300,9300,9300,9300,1
20240905,120600,840615560,9300,9350,9350,9300,2
20240905,120500,840596910,9300,9300,9300,9300,0
20240905,120400,840596910,9300,9300,9300,9300,3
20240905,120300,840569010,9300,9310,9350,9300,7
20240905,120200,840503740,9310,9340,9390,9300,120
20240905,120100,839381160,9300,9300,9340,9300,280
20240905,120000,836775160,9290,9290,9340,9290,3
20240905,115900,836747240,9290,9300,9300,9290,41
20240905,115800,836365950,9300,9290,9300,9290,214
20240905,115700,834376090,9290,9300,9300,9290,69
20240905,115600,833735070,9280,9290,9290,9280,508
20240905,115500,829020170,9290,9290,9290,9290,0
20240905,115400,829020170,9290,9290,9290,9290,156
20240905,115300,827570930,9290,9290,9290,9290,13
20240905,115200,827450160,9290,9290,9290,9290,0
20240905,115100,827450160,9290,9300,9300,9290,88
20240905,115000,826632620,9300,9310,9310,9300,189
20240905,114900,824874840,9320,9320,9320,9320,92
20240905,114800,824017400,9320,9320,9320,9320,2
20240905,114700,823998760,9300,9300,9300,9300,5
20240905,114600,823952260,9300,9310,9310,9300,203
20240905,114500,822064300,9320,9380,9380,9320,614
20240905,114400,816340100,9380,9380,9380,9380,1
20240905,114300,816330720,9340,9340,9340,9340,0
20240905,114200,816330720,9340,9340,9340,9340,12
20240905,114100,816218640,9350,9360,9360,9350,166
20240905,114000,814666010,9390,9390,9390,9390,0
20240905,113900,814666010,9390,9390,9390,9390,0
20240905,113800,814666010,9390,9380,9390,9380,10
20240905,113700,814572190,9360,9360,9360,9360,0
20240905,113600,814572190,9360,9360,9360,9360,36
20240905,113500,814235230,9380,9380,9380,9380,118
20240905,113400,813128390,9350,9350,9350,9350,98
20240905,113300,812212090,9350,9350,9350,9350,3
20240905,113200,812184040,9340,9340,9340,9340,0
20240905,113100,812184040,9340,9340,9340,9340,10
20240905,113000,812090640,9340,9340,9340,9340,20
20240905,112900,811903840,9340,9340,9340,9340,20
20240905,112800,811717040,9340,9350,9350,9340,315
20240905,112700,808774740,9400,9400,9410,9400,1101
20240905,112600,798425330,9400,9370,9400,9370,1003
20240905,112500,789010420,9380,9380,9380,9380,0
20240905,112400,789010420,9380,9380,9380,9380,106
20240905,112300,788016140,9380,9380,9380,9380,0
20240905,112200,788016140,9380,9280,9380,9280,2609
20240905,112100,763762900,9270,9230,9270,9230,262
20240905,112000,761339060,9220,9250,9250,9220,1015
20240905,111900,751964690,9250,9260,9260,9250,1569
20240905,111800,737451410,9260,9290,9300,9260,769
20240905,111700,730319760,9300,9310,9360,9290,5535
20240905,111600,678830850,9360,9350,9360,9310,4234
20240905,111500,639352740,9350,9370,9370,9350,2831
20240905,111400,612875350,9380,9390,9390,9380,691
20240905,111300,606388540,9400,9420,9420,9400,276
20240905,111200,603794000,9400,9400,9400,9400,200
20240905,111100,601914000,9410,9420,9420,9410,267
20240905,111000,599401130,9470,9470,9470,9470,0
20240905,110900,599401130,9470,9470,9470,9470,0
20240905,110800,599401130,9470,9460,9470,9460,2000
20240905,110700,580462130,9470,9470,9470,9470,118
20240905,110600,579344670,9480,9480,9480,9480,0
20240905,110500,579344670,9480,9450,9480,9450,177
20240905,110400,577670270,9390,9390,9390,9390,353
20240905,110300,574355600,9390,9390,9390,9390,0
20240905,110200,574355600,9390,9410,9410,9390,2000
20240905,110100,555554480,9450,9450,9450,9450,1000
20240905,110000,546104480,9460,9460,9460,9460,511
20240905,105900,541270420,9420,9420,9420,9420,40
20240905,105800,540893620,9460,9410,9460,9410,102
20240905,105700,539933650,9460,9460,9460,9460,0
20240905,105600,539933650,9460,9460,9460,9460,16
20240905,105500,539782290,9460,9460,9460,9460,20
20240905,105400,539593090,9460,9460,9460,9460,0
20240905,105300,539593090,9460,9400,9460,9400,1521
20240905,105200,525292690,9400,9400,9400,9400,3
20240905,105100,525264490,9400,9400,9400,9400,66
20240905,105000,524644090,9400,9400,9400,9400,1010
20240905,104900,515150090,9400,9410,9410,9400,1000
20240905,104800,505749090,9400,9460,9460,9400,107
20240905,104700,504742870,9460,9430,9460,9430,473
20240905,104600,500270460,9380,9390,9390,9380,2100
20240905,104500,480561610,9390,9440,9440,9390,438
20240905,104400,476443150,9400,9390,9400,9390,682
20240905,104300,470037070,9390,9400,9400,9390,676
20240905,104200,463689030,9400,9440,9440,9400,680
20240905,104100,457290580,9440,9440,9440,9440,110
20240905,104000,456252180,9440,9410,9440,9410,2
20240905,103900,456233330,9400,9430,9430,9400,990
20240905,103800,446920750,9430,9430,9430,9430,0
20240905,103700,446920750,9430,9430,9430,9430,0
20240905,103600,446920750,9430,9430,9430,9430,100
20240905,103500,445977750,9420,9420,9420,9420,0
20240905,103400,445977750,9420,9420,9420,9420,0
20240905,103300,445977750,9420,9420,9420,9420,150
20240905,103200,444564750,9480,9480,9480,9480,0
20240905,103100,444564750,9480,9480,9480,9480,58
20240905,103000,444014910,9480,9480,9480,9480,0
20240905,102900,444014910,9480,9420,9480,9420,3
20240905,102800,443986590,9420,9400,9420,9400,46
20240905,102700,443554170,9400,9400,9400,9400,112
20240905,102600,442501370,9400,9390,9400,9390,558
20240905,102500,437258720,9400,9410,9410,9400,904
20240905,102400,428758310,9410,9420,9420,9410,76
20240905,102300,428042410,9410,9420,9420,9410,28
20240905,102200,427778660,9410,9420,9420,9410,497
20240905,102100,423097930,9420,9420,9420,9420,1
20240905,102000,423088510,9480,9470,9480,9470,2
20240905,101900,423069560,9400,9460,9460,9400,2
20240905,101800,423050700,9400,9400,9400,9400,0
20240905,101700,423050700,9400,9400,9480,9400,230
20240905,101600,420887140,9400,9440,9440,9400,238
20240905,101500,418649180,9440,9440,9440,9400,3829
20240905,101400,382624190,9440,9450,9450,9440,400
20240905,101300,378846740,9450,9450,9450,9450,484
20240905,101200,374272940,9450,9500,9500,9450,1618
20240905,101100,358958310,9490,9490,9490,9490,0
20240905,101000,358958310,9490,9550,9550,9490,512
20240905,100900,354093800,9560,9560,9560,9520,50
20240905,100800,353616170,9560,9560,9560,9560,10
20240905,100700,353520570,9560,9560,9560,9560,1
20240905,100600,353511010,9520,9520,9520,9520,391
20240905,100500,349788690,9520,9510,9520,9490,47
20240905,100400,349341690,9480,9500,9510,9480,43
20240905,100300,348933170,9480,9480,9480,9480,840
20240905,100200,340969970,9480,9480,9480,9480,0
20240905,100100,340969970,9480,9480,9480,9480,852
20240905,100000,332893010,9480,9460,9480,9460,362
20240905,095900,329467250,9480,9460,9480,9460,187
20240905,095800,327697590,9460,9480,9480,9460,261
20240905,095700,325228310,9490,9480,9490,9460,853
20240905,095600,317152070,9480,9490,9490,9480,358
20240905,095500,313756150,9500,9510,9510,9500,728
20240905,095400,306839850,9520,9530,9530,9520,204
20240905,095300,304896710,9530,9540,9540,9530,274
20240905,095200,302285480,9530,9620,9620,9530,448
20240905,095100,298010350,9620,9640,9640,9560,492
20240905,095000,293294300,9630,9630,9630,9630,31
20240905,094900,292995770,9630,9610,9640,9610,54
20240905,094800,292476330,9600,9640,9640,9600,126
20240905,094700,291266510,9600,9600,9600,9600,0
20240905,094600,291266510,9600,9520,9600,9520,881
20240905,094500,282855220,9520,9600,9600,9400,2745
20240905,094400,256753600,9600,9650,9650,9600,5447
20240905,094300,204278610,9660,9670,9670,9660,34
20240905,094200,203949840,9640,9670,9680,9640,3364
20240905,094100,171487690,9670,9670,9670,9670,0
20240905,094000,171487690,9670,9680,9680,9670,365
20240905,093900,167957940,9700,9710,9710,9700,23
20240905,093800,167734820,9710,9710,9710,9710,1
20240905,093700,167725110,9700,9700,9700,9700,40
20240905,093600,167337110,9710,9710,9710,9670,529
20240905,093500,162218610,9700,9710,9710,9680,399
20240905,093400,158352350,9700,9700,9700,9700,0
20240905,093300,158352350,9700,9720,9720,9690,1740
20240905,093200,141472930,9730,9730,9730,9730,40
20240905,093100,141083730,9730,9730,9730,9730,15
20240905,093000,140937780,9750,9750,9750,9750,20
20240905,092900,140742780,9750,9710,9750,9700,741
20240905,092800,133551930,9710,9730,9730,9710,565
20240905,092700,128062350,9730,9740,9740,9730,100
20240905,092600,127088850,9740,9740,9740,9740,6
20240905,092500,127030410,9740,9740,9740,9740,50
20240905,092400,126543410,9740,9740,9740,9740,101
20240905,092300,125559670,9740,9750,9750,9740,229
20240905,092200,123329180,9740,9740,9740,9740,524
20240905,092100,118225420,9740,9710,9740,9710,52
20240905,092000,117718970,9740,9710,9740,9700,22
20240905,091900,117505330,9710,9710,9710,9710,300
20240905,091800,114592330,9700,9750,9750,9700,3224
20240905,091700,83303500,9800,9790,9800,9790,66
20240905,091600,82657100,9750,9750,9750,9750,132
20240905,091500,81370100,9800,9800,9800,9800,0
20240905,091400,81370100,9800,9770,9800,9770,71
20240905,091300,80676120,9800,9790,9800,9790,72
20240905,091200,79970530,9800,9780,9800,9780,78
20240905,091100,79206230,9800,9800,9800,9800,100
20240905,091000,78226230,9800,9700,9800,9700,196
20240905,090900,76310110,9700,9760,9760,9700,518
20240905,090800,71279590,9760,9760,9760,9760,57
20240905,090700,70723270,9760,9800,9800,9760,3058
20240905,090600,40756480,9800,9800,9800,9800,351
20240905,090500,37316680,9850,9880,9880,9850,1575
20240905,090400,21802900,9880,9850,9880,9850,527
20240905,090300,16608940,9830,9780,9830,9780,550
20240905,090200,11214480,9660,9640,9660,9640,206
20240905,090100,9228280,9800,9710,9800,9630,707
20240905,090000,2365030,9820,9830,9830,9820,219
Reference in New Issue Copy Permalink