ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/084690/min/candle-20240809.csv

657 lines
32 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
20240809,195400,1281709010,9360,9360,9360,9360,2146
20240809,195300,1281709010,9360,9360,9360,9360,0
20240809,195200,1281709010,9360,9360,9360,9360,0
20240809,195100,1281709010,9360,9360,9360,9360,0
20240809,195000,1281709010,9360,9360,9360,9360,0
20240809,194900,1281709010,9360,9360,9360,9360,0
20240809,194800,1281709010,9360,9360,9360,9360,0
20240809,194700,1281709010,9360,9360,9360,9360,0
20240809,194600,1281709010,9360,9360,9360,9360,0
20240809,194500,1281709010,9360,9360,9360,9360,0
20240809,194400,1281709010,9360,9360,9360,9360,0
20240809,194300,1281709010,9360,9360,9360,9360,0
20240809,194200,1281709010,9360,9360,9360,9360,0
20240809,194100,1281709010,9360,9360,9360,9360,0
20240809,194000,1281709010,9360,9360,9360,9360,0
20240809,193900,1281709010,9360,9360,9360,9360,0
20240809,193800,1281709010,9360,9360,9360,9360,0
20240809,193700,1281709010,9360,9360,9360,9360,0
20240809,193600,1281709010,9360,9360,9360,9360,0
20240809,193500,1281709010,9360,9360,9360,9360,0
20240809,193400,1281709010,9360,9360,9360,9360,0
20240809,193300,1281709010,9360,9360,9360,9360,0
20240809,193200,1281709010,9360,9360,9360,9360,0
20240809,193100,1281709010,9360,9360,9360,9360,0
20240809,193000,1281709010,9360,9360,9360,9360,0
20240809,192900,1281709010,9360,9360,9360,9360,0
20240809,192800,1281709010,9360,9360,9360,9360,0
20240809,192700,1281709010,9360,9360,9360,9360,0
20240809,192600,1281709010,9360,9360,9360,9360,0
20240809,192500,1281709010,9360,9360,9360,9360,0
20240809,192400,1281709010,9360,9360,9360,9360,2146
20240809,192300,1281709010,9360,9360,9360,9360,0
20240809,192200,1281709010,9360,9360,9360,9360,0
20240809,192100,1281709010,9360,9360,9360,9360,0
20240809,192000,1281709010,9360,9360,9360,9360,0
20240809,191900,1281709010,9360,9360,9360,9360,0
20240809,191800,1281709010,9360,9360,9360,9360,0
20240809,191700,1281709010,9360,9360,9360,9360,0
20240809,191600,1281709010,9360,9360,9360,9360,0
20240809,191500,1281709010,9360,9360,9360,9360,0
20240809,191400,1281709010,9360,9360,9360,9360,0
20240809,191300,1281709010,9360,9360,9360,9360,0
20240809,191200,1281709010,9360,9360,9360,9360,0
20240809,191100,1281709010,9360,9360,9360,9360,0
20240809,191000,1281709010,9360,9360,9360,9360,0
20240809,190900,1281709010,9360,9360,9360,9360,0
20240809,190800,1281709010,9360,9360,9360,9360,0
20240809,190700,1281709010,9360,9360,9360,9360,0
20240809,190600,1281709010,9360,9360,9360,9360,0
20240809,190500,1281709010,9360,9360,9360,9360,0
20240809,190400,1281709010,9360,9360,9360,9360,0
20240809,190300,1281709010,9360,9360,9360,9360,0
20240809,190200,1281709010,9360,9360,9360,9360,0
20240809,190100,1281709010,9360,9360,9360,9360,0
20240809,190000,1281709010,9360,9360,9360,9360,0
20240809,185900,1281709010,9360,9360,9360,9360,0
20240809,185800,1281709010,9360,9360,9360,9360,0
20240809,185700,1281709010,9360,9360,9360,9360,0
20240809,185600,1281709010,9360,9360,9360,9360,0
20240809,185500,1281709010,9360,9360,9360,9360,0
20240809,185400,1281709010,9360,9360,9360,9360,2146
20240809,185300,1281709010,9360,9360,9360,9360,0
20240809,185200,1281709010,9360,9360,9360,9360,0
20240809,185100,1281709010,9360,9360,9360,9360,0
20240809,185000,1281709010,9360,9360,9360,9360,0
20240809,184900,1281709010,9360,9360,9360,9360,0
20240809,184800,1281709010,9360,9360,9360,9360,0
20240809,184700,1281709010,9360,9360,9360,9360,0
20240809,184600,1281709010,9360,9360,9360,9360,0
20240809,184500,1281709010,9360,9360,9360,9360,0
20240809,184400,1281709010,9360,9360,9360,9360,0
20240809,184300,1281709010,9360,9360,9360,9360,0
20240809,184200,1281709010,9360,9360,9360,9360,0
20240809,184100,1281709010,9360,9360,9360,9360,0
20240809,184000,1281709010,9360,9360,9360,9360,0
20240809,183900,1281709010,9360,9360,9360,9360,0
20240809,183800,1281709010,9360,9360,9360,9360,0
20240809,183700,1281709010,9360,9360,9360,9360,0
20240809,183600,1281709010,9360,9360,9360,9360,0
20240809,183500,1281709010,9360,9360,9360,9360,0
20240809,183400,1281709010,9360,9360,9360,9360,0
20240809,183300,1281709010,9360,9360,9360,9360,0
20240809,183200,1281709010,9360,9360,9360,9360,0
20240809,183100,1281709010,9360,9360,9360,9360,0
20240809,183000,1281709010,9360,9360,9360,9360,0
20240809,182900,1281709010,9360,9360,9360,9360,0
20240809,182800,1281709010,9360,9360,9360,9360,0
20240809,182700,1281709010,9360,9360,9360,9360,0
20240809,182600,1281709010,9360,9360,9360,9360,0
20240809,182500,1281709010,9360,9360,9360,9360,0
20240809,182400,1281709010,9360,9360,9360,9360,2146
20240809,182300,1281709010,9360,9360,9360,9360,0
20240809,182200,1281709010,9360,9360,9360,9360,0
20240809,182100,1281709010,9360,9360,9360,9360,0
20240809,182000,1281709010,9360,9360,9360,9360,0
20240809,181900,1281709010,9360,9360,9360,9360,0
20240809,181800,1281709010,9360,9360,9360,9360,0
20240809,181700,1281709010,9360,9360,9360,9360,0
20240809,181600,1281709010,9360,9360,9360,9360,0
20240809,181500,1281709010,9360,9360,9360,9360,0
20240809,181400,1281709010,9360,9360,9360,9360,0
20240809,181300,1281709010,9360,9360,9360,9360,0
20240809,181200,1281709010,9360,9360,9360,9360,0
20240809,181100,1281709010,9360,9360,9360,9360,0
20240809,181000,1281709010,9360,9360,9360,9360,0
20240809,180900,1281709010,9360,9360,9360,9360,0
20240809,180800,1281709010,9360,9360,9360,9360,0
20240809,180700,1281709010,9360,9360,9360,9360,0
20240809,180600,1281709010,9360,9360,9360,9360,0
20240809,180500,1281709010,9360,9360,9360,9360,0
20240809,180400,1281709010,9360,9360,9360,9360,0
20240809,180300,1281709010,9360,9360,9360,9360,0
20240809,180200,1281709010,9360,9360,9360,9360,0
20240809,180100,1281709010,9360,9360,9360,9360,0
20240809,180000,1281709010,9360,9360,9360,9360,0
20240809,175900,1281709010,9360,9360,9360,9360,0
20240809,175800,1281709010,9360,9360,9360,9360,0
20240809,175700,1281709010,9360,9360,9360,9360,0
20240809,175600,1281709010,9360,9360,9360,9360,0
20240809,175500,1281709010,9360,9360,9360,9360,0
20240809,175400,1281709010,9360,9360,9360,9360,2146
20240809,175300,1281709010,9360,9360,9360,9360,0
20240809,175200,1281709010,9360,9360,9360,9360,0
20240809,175100,1281709010,9360,9360,9360,9360,0
20240809,175000,1281709010,9360,9360,9360,9360,0
20240809,174900,1281709010,9360,9360,9360,9360,0
20240809,174800,1281709010,9360,9360,9360,9360,0
20240809,174700,1281709010,9360,9360,9360,9360,0
20240809,174600,1281709010,9360,9360,9360,9360,0
20240809,174500,1281709010,9360,9360,9360,9360,0
20240809,174400,1281709010,9360,9360,9360,9360,0
20240809,174300,1281709010,9360,9360,9360,9360,0
20240809,174200,1281709010,9360,9360,9360,9360,0
20240809,174100,1281709010,9360,9360,9360,9360,0
20240809,174000,1281709010,9360,9360,9360,9360,0
20240809,173900,1281709010,9360,9360,9360,9360,0
20240809,173800,1281709010,9360,9360,9360,9360,0
20240809,173700,1281709010,9360,9360,9360,9360,0
20240809,173600,1281709010,9360,9360,9360,9360,0
20240809,173500,1281709010,9360,9360,9360,9360,0
20240809,173400,1281709010,9360,9360,9360,9360,0
20240809,173300,1281709010,9360,9360,9360,9360,0
20240809,173200,1281709010,9360,9360,9360,9360,0
20240809,173100,1281709010,9360,9360,9360,9360,0
20240809,173000,1281709010,9360,9360,9360,9360,0
20240809,172900,1281709010,9360,9360,9360,9360,0
20240809,172800,1281709010,9360,9360,9360,9360,0
20240809,172700,1281709010,9360,9360,9360,9360,0
20240809,172600,1281709010,9360,9360,9360,9360,0
20240809,172500,1281709010,9360,9360,9360,9360,0
20240809,172400,1281709010,9360,9360,9360,9360,2146
20240809,172300,1281709010,9360,9360,9360,9360,0
20240809,172200,1281709010,9360,9360,9360,9360,0
20240809,172100,1281709010,9360,9360,9360,9360,0
20240809,172000,1281709010,9360,9360,9360,9360,0
20240809,171900,1281709010,9360,9360,9360,9360,0
20240809,171800,1281709010,9360,9360,9360,9360,0
20240809,171700,1281709010,9360,9360,9360,9360,0
20240809,171600,1281709010,9360,9360,9360,9360,0
20240809,171500,1281709010,9360,9360,9360,9360,0
20240809,171400,1281709010,9360,9360,9360,9360,0
20240809,171300,1281709010,9360,9360,9360,9360,0
20240809,171200,1281709010,9360,9360,9360,9360,0
20240809,171100,1281709010,9360,9360,9360,9360,0
20240809,171000,1281709010,9360,9360,9360,9360,0
20240809,170900,1281709010,9360,9360,9360,9360,0
20240809,170800,1281709010,9360,9360,9360,9360,0
20240809,170700,1281709010,9360,9360,9360,9360,0
20240809,170600,1281709010,9360,9360,9360,9360,0
20240809,170500,1281709010,9360,9360,9360,9360,0
20240809,170400,1281709010,9360,9360,9360,9360,0
20240809,170300,1281709010,9360,9360,9360,9360,0
20240809,170200,1281709010,9360,9360,9360,9360,0
20240809,170100,1281709010,9360,9360,9360,9360,0
20240809,170000,1281709010,9360,9360,9360,9360,0
20240809,165900,1281709010,9360,9360,9360,9360,0
20240809,165800,1281709010,9360,9360,9360,9360,0
20240809,165700,1281709010,9360,9360,9360,9360,0
20240809,165600,1281709010,9360,9360,9360,9360,0
20240809,165500,1281709010,9360,9360,9360,9360,0
20240809,165400,1281709010,9360,9360,9360,9360,2146
20240809,165300,1281709010,9360,9360,9360,9360,0
20240809,165200,1281709010,9360,9360,9360,9360,0
20240809,165100,1281709010,9360,9360,9360,9360,0
20240809,165000,1281709010,9360,9360,9360,9360,0
20240809,164900,1281709010,9360,9360,9360,9360,0
20240809,164800,1281709010,9360,9360,9360,9360,0
20240809,164700,1281709010,9360,9360,9360,9360,0
20240809,164600,1281709010,9360,9360,9360,9360,0
20240809,164500,1281709010,9360,9360,9360,9360,0
20240809,164400,1281709010,9360,9360,9360,9360,0
20240809,164300,1281709010,9360,9360,9360,9360,0
20240809,164200,1281709010,9360,9360,9360,9360,0
20240809,164100,1281709010,9360,9360,9360,9360,0
20240809,164000,1281709010,9360,9360,9360,9360,0
20240809,163900,1281709010,9360,9360,9360,9360,0
20240809,163800,1281709010,9360,9360,9360,9360,0
20240809,163700,1281709010,9360,9360,9360,9360,0
20240809,163600,1281709010,9360,9360,9360,9360,0
20240809,163500,1281709010,9360,9360,9360,9360,0
20240809,163400,1281709010,9360,9360,9360,9360,0
20240809,163300,1281709010,9360,9360,9360,9360,0
20240809,163200,1281709010,9360,9360,9360,9360,0
20240809,163100,1281709010,9360,9360,9360,9360,0
20240809,163000,1281709010,9360,9360,9360,9360,0
20240809,162900,1281709010,9360,9360,9360,9360,0
20240809,162800,1281709010,9360,9360,9360,9360,0
20240809,162700,1281709010,9360,9360,9360,9360,0
20240809,162600,1281709010,9360,9360,9360,9360,0
20240809,162500,1281709010,9360,9360,9360,9360,0
20240809,162400,1281709010,9360,9360,9360,9360,2146
20240809,162300,1281709010,9360,9360,9360,9360,0
20240809,162200,1281709010,9360,9360,9360,9360,0
20240809,162100,1281709010,9360,9360,9360,9360,0
20240809,162000,1281709010,9360,9360,9360,9360,0
20240809,161900,1281709010,9360,9360,9360,9360,0
20240809,161800,1281709010,9360,9360,9360,9360,0
20240809,161700,1281709010,9360,9360,9360,9360,0
20240809,161600,1281709010,9360,9360,9360,9360,0
20240809,161500,1281709010,9360,9360,9360,9360,0
20240809,161400,1281709010,9360,9360,9360,9360,0
20240809,161300,1281709010,9360,9360,9360,9360,0
20240809,161200,1281709010,9360,9360,9360,9360,0
20240809,161100,1281709010,9360,9360,9360,9360,0
20240809,161000,1281709010,9360,9360,9360,9360,0
20240809,160900,1281709010,9360,9360,9360,9360,0
20240809,160800,1281709010,9360,9360,9360,9360,0
20240809,160700,1281709010,9360,9360,9360,9360,0
20240809,160600,1281709010,9360,9360,9360,9360,0
20240809,160500,1281709010,9360,9360,9360,9360,0
20240809,160400,1281709010,9360,9360,9360,9360,0
20240809,160300,1281709010,9360,9360,9360,9360,0
20240809,160200,1281709010,9360,9360,9360,9360,0
20240809,160100,1281709010,9360,9360,9360,9360,0
20240809,160000,1281709010,9360,9360,9360,9360,0
20240809,155900,1281709010,9360,9360,9360,9360,0
20240809,155800,1281709010,9360,9360,9360,9360,0
20240809,155700,1281709010,9360,9360,9360,9360,0
20240809,155600,1281709010,9360,9360,9360,9360,0
20240809,155500,1281709010,9360,9360,9360,9360,0
20240809,155400,1281709010,9360,9360,9360,9360,2146
20240809,155300,1281709010,9360,9360,9360,9360,0
20240809,155200,1281709010,9360,9360,9360,9360,0
20240809,155100,1281709010,9360,9360,9360,9360,0
20240809,155000,1281709010,9360,9360,9360,9360,0
20240809,154900,1281709010,9360,9360,9360,9360,0
20240809,154800,1281709010,9360,9360,9360,9360,0
20240809,154700,1281709010,9360,9360,9360,9360,0
20240809,154600,1281709010,9360,9360,9360,9360,0
20240809,154500,1281709010,9360,9360,9360,9360,0
20240809,154400,1281709010,9360,9360,9360,9360,0
20240809,154300,1281709010,9360,9360,9360,9360,0
20240809,154200,1281709010,9360,9360,9360,9360,0
20240809,154100,1281709010,9360,9360,9360,9360,0
20240809,154000,1281709010,9360,9360,9360,9360,0
20240809,153900,1281709010,9360,9360,9360,9360,0
20240809,153800,1281709010,9360,9360,9360,9360,0
20240809,153700,1281709010,9360,9360,9360,9360,0
20240809,153600,1281709010,9360,9360,9360,9360,0
20240809,153500,1281709010,9360,9360,9360,9360,0
20240809,153400,1281709010,9360,9360,9360,9360,0
20240809,153300,1281709010,9360,9360,9360,9360,0
20240809,153200,1281709010,9360,9360,9360,9360,0
20240809,153100,1281709010,9360,9360,9360,9360,0
20240809,153000,1281709010,9360,9360,9360,9360,2146
20240809,152900,1261622450,9380,9380,9380,9380,0
20240809,152800,1261622450,9380,9380,9380,9380,0
20240809,152700,1261622450,9380,9380,9380,9380,0
20240809,152600,1261622450,9380,9380,9380,9380,0
20240809,152500,1261622450,9380,9380,9380,9380,0
20240809,152400,1261622450,9380,9380,9380,9380,0
20240809,152300,1261622450,9380,9380,9380,9380,0
20240809,152200,1261622450,9380,9380,9380,9380,0
20240809,152100,1261622450,9380,9380,9380,9380,0
20240809,152000,1261622450,9380,9380,9380,9380,0
20240809,151900,1261622450,9380,9370,9380,9370,341
20240809,151800,1258426190,9380,9350,9380,9350,750
20240809,151700,1251398770,9370,9350,9370,9350,594
20240809,151600,1245838910,9350,9340,9350,9340,900
20240809,151500,1237424880,9340,9350,9350,9340,109
20240809,151400,1236406800,9340,9330,9340,9330,141
20240809,151300,1235089880,9340,9330,9340,9330,408
20240809,151200,1231279170,9330,9330,9330,9330,21
20240809,151100,1231083240,9330,9330,9330,9330,656
20240809,151000,1224962760,9330,9330,9330,9330,10
20240809,150900,1224869460,9310,9310,9310,9310,0
20240809,150800,1224869460,9310,9310,9310,9310,0
20240809,150700,1224869460,9310,9330,9330,9310,61
20240809,150600,1224301530,9310,9310,9310,9310,170
20240809,150500,1222718830,9310,9310,9310,9310,360
20240809,150400,1219367230,9310,9320,9320,9310,590
20240809,150300,1213870770,9330,9330,9330,9330,0
20240809,150200,1213870770,9330,9330,9330,9330,144
20240809,150100,1212527250,9320,9320,9320,9320,0
20240809,150000,1212527250,9320,9320,9320,9310,92
20240809,145900,1211670690,9310,9330,9350,9310,9
20240809,145800,1211586710,9340,9340,9340,9340,0
20240809,145700,1211586710,9340,9340,9340,9340,1
20240809,145600,1211577370,9340,9340,9340,9300,811
20240809,145500,1204030950,9350,9350,9350,9350,3
20240809,145400,1204002900,9340,9350,9350,9340,2
20240809,145300,1203984210,9360,9340,9360,9330,123
20240809,145200,1202835730,9340,9340,9340,9340,0
20240809,145100,1202835730,9340,9330,9340,9330,18
20240809,145000,1202667760,9340,9340,9340,9340,2
20240809,144900,1202649080,9340,9340,9340,9340,10
20240809,144800,1202555680,9340,9360,9360,9340,4
20240809,144700,1202518280,9360,9360,9360,9360,3
20240809,144600,1202490200,9350,9350,9350,9350,247
20240809,144500,1200180750,9350,9340,9350,9340,282
20240809,144400,1197546670,9330,9330,9330,9330,0
20240809,144300,1197546670,9330,9330,9330,9330,158
20240809,144200,1196072530,9330,9330,9330,9330,0
20240809,144100,1196072530,9330,9330,9330,9330,6
20240809,144000,1196016550,9340,9340,9340,9340,0
20240809,143900,1196016550,9340,9330,9340,9300,2049
20240809,143800,1176932730,9320,9320,9320,9290,806
20240809,143700,1169432950,9320,9330,9330,9320,111
20240809,143600,1168398420,9330,9330,9330,9330,1
20240809,143500,1168389090,9330,9330,9330,9330,2
20240809,143400,1168370430,9330,9330,9330,9330,1
20240809,143300,1168361100,9320,9310,9320,9310,40
20240809,143200,1167988690,9320,9320,9320,9320,2
20240809,143100,1167970050,9320,9300,9330,9300,29
20240809,143000,1167700220,9300,9310,9310,9300,22
20240809,142900,1167495610,9310,9310,9310,9310,2887
20240809,142800,1140617640,9290,9300,9310,9290,74
20240809,142700,1139929970,9300,9300,9300,9300,93
20240809,142600,1139065070,9300,9300,9300,9290,8
20240809,142500,1138990710,9290,9290,9290,9290,0
20240809,142400,1138990710,9290,9290,9290,9290,18
20240809,142300,1138823490,9280,9280,9280,9280,0
20240809,142200,1138823490,9280,9300,9300,9280,70
20240809,142100,1138173710,9300,9300,9300,9300,1
20240809,142000,1138164410,9300,9300,9300,9300,1
20240809,141900,1138155110,9300,9300,9300,9300,2
20240809,141800,1138136510,9300,9300,9300,9290,226
20240809,141700,1136035050,9300,9290,9300,9290,10
20240809,141600,1135942120,9290,9280,9290,9280,4
20240809,141500,1135904990,9280,9290,9290,9280,3
20240809,141400,1135877140,9280,9280,9280,9280,0
20240809,141300,1135877140,9280,9300,9300,9270,186
20240809,141200,1134151850,9300,9300,9300,9300,7
20240809,141100,1134086750,9280,9280,9280,9280,0
20240809,141000,1134086750,9280,9290,9290,9280,5
20240809,140900,1134040340,9280,9280,9280,9280,1
20240809,140800,1134031060,9290,9270,9290,9260,60
20240809,140700,1133474990,9280,9280,9280,9280,1
20240809,140600,1133465710,9270,9280,9280,9270,637
20240809,140500,1127554920,9260,9260,9260,9260,0
20240809,140400,1127554920,9260,9250,9260,9250,556
20240809,140300,1122407360,9260,9260,9260,9260,97
20240809,140200,1121509140,9240,9260,9260,9240,131
20240809,140100,1120298520,9240,9230,9250,9230,1102
20240809,140000,1110116070,9230,9250,9250,9230,766
20240809,135900,1103044380,9230,9230,9230,9230,0
20240809,135800,1103044380,9230,9280,9280,9220,6078
20240809,135700,1046942760,9270,9280,9290,9270,257
20240809,135600,1044556940,9290,9290,9290,9290,1
20240809,135500,1044547650,9290,9290,9290,9290,1
20240809,135400,1044538360,9280,9290,9290,9280,118
20240809,135300,1043442290,9290,9290,9290,9290,2
20240809,135200,1043423710,9260,9260,9260,9260,0
20240809,135100,1043423710,9260,9280,9280,9260,1619
20240809,135000,1028408690,9290,9290,9290,9290,1
20240809,134900,1028399400,9290,9300,9300,9290,11
20240809,134800,1028297200,9300,9300,9300,9300,1
20240809,134700,1028287900,9300,9300,9300,9300,0
20240809,134600,1028287900,9300,9290,9300,9290,22
20240809,134500,1028083500,9290,9300,9300,9290,51
20240809,134400,1027609680,9300,9290,9300,9290,41
20240809,134300,1027228780,9290,9300,9300,9290,16
20240809,134200,1027080130,9300,9310,9310,9300,86
20240809,134100,1026280320,9310,9310,9310,9310,5
20240809,134000,1026233770,9310,9310,9310,9300,133
20240809,133900,1024996810,9310,9300,9310,9300,230
20240809,133800,1022857790,9300,9310,9310,9300,50
20240809,133700,1022392780,9310,9310,9310,9310,3
20240809,133600,1022364850,9310,9310,9310,9310,1
20240809,133500,1022355540,9310,9310,9310,9310,0
20240809,133400,1022355540,9310,9300,9310,9300,336
20240809,133300,1019227600,9310,9300,9310,9300,204
20240809,133200,1017330380,9300,9300,9300,9300,8
20240809,133100,1017255980,9280,9290,9290,9280,35
20240809,133000,1016931170,9280,9290,9290,9280,300
20240809,132900,1014146910,9280,9310,9310,9280,1332
20240809,132800,1001770860,9320,9300,9320,9290,51
20240809,132700,1001296930,9310,9300,9310,9300,2
20240809,132600,1001278320,9300,9330,9330,9300,4752
20240809,132500,957067180,9330,9330,9330,9330,466
20240809,132400,952719400,9340,9340,9340,9340,3
20240809,132300,952691380,9340,9340,9340,9340,1
20240809,132200,952682040,9340,9350,9350,9340,52
20240809,132100,952196160,9350,9350,9350,9350,1
20240809,132000,952186810,9350,9350,9350,9350,3
20240809,131900,952158760,9330,9330,9330,9330,0
20240809,131800,952158760,9330,9350,9350,9330,90
20240809,131700,951318570,9350,9350,9350,9350,0
20240809,131600,951318570,9350,9350,9350,9340,69
20240809,131500,950674010,9360,9360,9360,9360,2
20240809,131400,950655290,9360,9350,9360,9350,321
20240809,131300,947651050,9350,9350,9350,9350,7
20240809,131200,947585600,9350,9350,9350,9350,12
20240809,131100,947473400,9350,9350,9350,9350,1
20240809,131000,947464050,9350,9350,9350,9350,1
20240809,130900,947454700,9350,9350,9350,9350,1
20240809,130800,947445350,9350,9350,9350,9350,3
20240809,130700,947417300,9350,9350,9350,9350,2
20240809,130600,947398600,9350,9350,9350,9350,101
20240809,130500,946454250,9350,9350,9350,9350,1
20240809,130400,946444900,9350,9350,9350,9350,2
20240809,130300,946426200,9340,9350,9350,9340,334
20240809,130200,943306620,9350,9350,9350,9350,4
20240809,130100,943269220,9350,9350,9350,9350,11
20240809,130000,943166370,9340,9350,9350,9340,6
20240809,125900,943110280,9340,9340,9340,9340,27
20240809,125800,942858100,9340,9340,9340,9340,50
20240809,125700,942391100,9350,9350,9350,9350,100
20240809,125600,941456100,9350,9350,9350,9350,1
20240809,125500,941446750,9350,9350,9350,9350,0
20240809,125400,941446750,9350,9350,9350,9350,0
20240809,125300,941446750,9350,9350,9350,9350,0
20240809,125200,941446750,9350,9350,9350,9350,650
20240809,125100,935369250,9340,9340,9340,9340,2
20240809,125000,935350570,9340,9340,9340,9340,74
20240809,124900,934659410,9350,9340,9350,9340,103
20240809,124800,933696470,9330,9340,9340,9330,840
20240809,124700,925850880,9350,9350,9350,9350,520
20240809,124600,920988880,9350,9350,9350,9350,1011
20240809,124500,911536030,9350,9350,9350,9350,10
20240809,124400,911442530,9350,9370,9370,9350,718
20240809,124300,904722440,9370,9370,9370,9370,0
20240809,124200,904722440,9370,9370,9370,9370,0
20240809,124100,904722440,9370,9370,9370,9370,21
20240809,124000,904525670,9360,9360,9360,9360,0
20240809,123900,904525670,9360,9360,9360,9360,397
20240809,123800,900809750,9360,9360,9360,9360,515
20240809,123700,895989350,9360,9360,9360,9360,24
20240809,123600,895764710,9360,9360,9370,9360,243
20240809,123500,893488800,9360,9360,9360,9360,142
20240809,123400,892159680,9370,9370,9370,9370,0
20240809,123300,892159680,9370,9380,9380,9370,274
20240809,123200,889590620,9380,9380,9380,9370,38
20240809,123100,889234230,9380,9380,9380,9380,2
20240809,123000,889215470,9410,9370,9410,9370,104
20240809,122900,888240900,9380,9380,9380,9380,602
20240809,122800,882594140,9400,9400,9400,9400,0
20240809,122700,882594140,9400,9400,9400,9400,0
20240809,122600,882594140,9400,9400,9400,9400,0
20240809,122500,882594140,9400,9400,9400,9400,1
20240809,122400,882584740,9400,9400,9400,9400,40
20240809,122300,882208740,9400,9400,9400,9400,200
20240809,122200,880328740,9390,9390,9390,9390,0
20240809,122100,880328740,9390,9390,9390,9390,14
20240809,122000,880197280,9400,9400,9400,9400,552
20240809,121900,875008480,9400,9400,9400,9400,10
20240809,121800,874914480,9400,9400,9400,9400,46
20240809,121700,874482080,9400,9400,9400,9390,720
20240809,121600,867715220,9390,9390,9390,9390,30
20240809,121500,867433520,9400,9400,9400,9400,210
20240809,121400,865459520,9390,9390,9390,9390,0
20240809,121300,865459520,9390,9390,9390,9390,383
20240809,121200,861863150,9390,9380,9390,9380,342
20240809,121100,858652880,9380,9380,9380,9380,235
20240809,121000,856448580,9370,9370,9370,9370,290
20240809,120900,853731280,9370,9370,9370,9370,155
20240809,120800,852278930,9370,9370,9370,9370,310
20240809,120700,849374230,9380,9380,9380,9380,0
20240809,120600,849374230,9380,9380,9380,9380,0
20240809,120500,849374230,9380,9380,9380,9380,0
20240809,120400,849374230,9380,9380,9380,9380,14
20240809,120300,849242910,9380,9380,9380,9380,0
20240809,120200,849242910,9380,9380,9380,9380,0
20240809,120100,849242910,9380,9380,9380,9380,305
20240809,120000,846382010,9380,9380,9380,9380,3
20240809,115900,846353870,9380,9380,9380,9380,8
20240809,115800,846278830,9380,9380,9380,9380,1
20240809,115700,846269450,9380,9380,9380,9380,4
20240809,115600,846231930,9380,9390,9390,9360,12
20240809,115500,846119560,9390,9360,9390,9360,3
20240809,115400,846091420,9380,9380,9380,9380,4
20240809,115300,846053900,9380,9380,9380,9380,2
20240809,115200,846035140,9390,9380,9390,9380,9
20240809,115100,845950710,9380,9390,9390,9360,23
20240809,115000,845735260,9380,9390,9390,9360,25
20240809,114900,845501120,9390,9390,9390,9390,3
20240809,114800,845472950,9390,9390,9390,9360,1468
20240809,114700,831714710,9390,9390,9390,9390,4
20240809,114600,831677150,9370,9390,9390,9370,19
20240809,114500,831499070,9390,9390,9390,9370,55
20240809,114400,830982640,9390,9390,9390,9370,161
20240809,114300,829474030,9380,9370,9380,9370,440
20240809,114200,825347330,9380,9380,9380,9380,7
20240809,114100,825281670,9380,9380,9380,9380,3
20240809,114000,825253530,9390,9390,9390,9390,3
20240809,113900,825225360,9390,9390,9390,9390,2
20240809,113800,825206580,9390,9390,9390,9390,3
20240809,113700,825178410,9390,9360,9390,9360,36
20240809,113600,824841330,9380,9390,9390,9380,2
20240809,113500,824822560,9390,9390,9390,9390,13
20240809,113400,824700490,9360,9390,9390,9360,108
20240809,113300,823689370,9390,9390,9390,9390,2
20240809,113200,823670590,9390,9390,9390,9390,4
20240809,113100,823633030,9390,9360,9390,9360,46
20240809,113000,823202440,9390,9390,9390,9390,13
20240809,112900,823080370,9390,9390,9390,9390,2
20240809,112800,823061590,9390,9390,9390,9390,2
20240809,112700,823042810,9390,9360,9390,9360,497
20240809,112600,818377810,9390,9390,9390,9390,2
20240809,112500,818359030,9390,9390,9390,9390,6
20240809,112400,818302690,9390,9360,9390,9360,19
20240809,112300,818124760,9390,9390,9390,9390,10
20240809,112200,818030860,9390,9370,9390,9370,6
20240809,112100,817974620,9390,9390,9390,9390,2
20240809,112000,817955840,9390,9390,9390,9390,5
20240809,111900,817908890,9390,9390,9390,9390,1
20240809,111800,817899500,9390,9390,9390,9390,3
20240809,111700,817871330,9390,9390,9390,9390,5
20240809,111600,817824380,9350,9390,9390,9350,124
20240809,111500,816664890,9390,9390,9390,9390,4
20240809,111400,816627330,9390,9390,9390,9390,2
20240809,111300,816608550,9390,9390,9390,9390,5
20240809,111200,816561600,9390,9390,9390,9350,43
20240809,111100,816158630,9390,9390,9390,9390,4
20240809,111000,816121070,9390,9360,9390,9350,397
20240809,110900,812407430,9360,9390,9390,9360,113
20240809,110800,811349640,9390,9390,9390,9390,4
20240809,110700,811312080,9390,9390,9390,9390,1
20240809,110600,811302690,9390,9390,9390,9390,35
20240809,110500,810974040,9390,9390,9390,9390,7
20240809,110400,810908310,9390,9390,9390,9360,961
20240809,110300,801909440,9390,9390,9390,9390,5
20240809,110200,801862490,9390,9380,9390,9380,98
20240809,110100,800943220,9380,9380,9380,9360,27
20240809,110000,800690300,9380,9390,9390,9380,114
20240809,105900,799620960,9390,9390,9390,9390,2
20240809,105800,799602180,9390,9380,9390,9380,104
20240809,105700,798626620,9380,9380,9380,9380,2
20240809,105600,798607860,9380,9380,9380,9380,3
20240809,105500,798579720,9380,9350,9380,9350,55
20240809,105400,798064370,9370,9340,9370,9340,94
20240809,105300,797186290,9370,9370,9370,9370,2
20240809,105200,797167550,9340,9340,9380,9340,1271
20240809,105100,785296000,9380,9380,9380,9370,4
20240809,105000,785258500,9350,9380,9380,9350,720
20240809,104900,778519600,9380,9370,9390,9360,617
20240809,104800,772743360,9390,9390,9390,9390,5
20240809,104700,772696410,9380,9380,9380,9380,21
20240809,104600,772499430,9390,9390,9390,9390,4
20240809,104500,772461870,9390,9390,9390,9370,46
20240809,104400,772030540,9380,9400,9400,9380,35
20240809,104300,771701840,9400,9400,9400,9400,42
20240809,104200,771307040,9370,9400,9400,9370,126
20240809,104100,770126360,9410,9380,9410,9370,367
20240809,104000,766686390,9410,9410,9410,9410,3
20240809,103900,766658160,9420,9420,9420,9390,130
20240809,103800,765437330,9420,9420,9420,9420,8
20240809,103700,765361970,9420,9420,9420,9420,57
20240809,103600,764825030,9410,9420,9420,9390,1106
20240809,103500,754439590,9390,9420,9420,9390,501
20240809,103400,749726170,9420,9430,9430,9390,473
20240809,103300,745270510,9430,9430,9430,9430,156
20240809,103200,743799430,9440,9400,9450,9400,7045
20240809,103100,677334270,9400,9390,9400,9390,10
20240809,103000,677240320,9390,9390,9390,9390,32
20240809,102900,676939840,9390,9370,9390,9370,4
20240809,102800,676902320,9370,9370,9410,9370,435
20240809,102700,672826130,9380,9410,9410,9370,547
20240809,102600,667683170,9410,9420,9420,9410,2
20240809,102500,667664340,9420,9420,9420,9420,333
20240809,102400,664527480,9420,9430,9430,9420,681
20240809,102300,658112440,9430,9420,9430,9400,561
20240809,102200,652825960,9420,9420,9420,9420,475
20240809,102100,648351460,9400,9400,9420,9400,4328
20240809,102000,607634720,9400,9370,9400,9370,597
20240809,101900,602027050,9390,9390,9390,9390,106
20240809,101800,601031710,9390,9390,9390,9370,1333
20240809,101700,588522140,9370,9400,9400,9370,254
20240809,101600,586134990,9400,9360,9400,9360,2565
20240809,101500,562066370,9370,9360,9370,9350,1097
20240809,101400,551794470,9360,9280,9360,9280,2733
20240809,101300,526297490,9320,9320,9320,9320,6
20240809,101200,526241570,9330,9330,9330,9330,9
20240809,101100,526157600,9280,9280,9330,9280,516
20240809,101000,521369030,9280,9300,9330,9280,1156
20240809,100900,510627800,9320,9330,9330,9300,28
20240809,100800,510367020,9330,9330,9330,9330,236
20240809,100700,508165140,9330,9330,9330,9330,5
20240809,100600,508118490,9330,9330,9330,9290,504
20240809,100500,503436170,9300,9330,9330,9300,132
20240809,100400,502208420,9330,9320,9330,9320,66
20240809,100300,501593290,9320,9320,9320,9320,3
20240809,100200,501565330,9320,9330,9330,9320,8
20240809,100100,501490760,9330,9330,9330,9330,2
20240809,100000,501472100,9330,9310,9340,9310,337
20240809,095900,498330480,9330,9320,9330,9320,300
20240809,095800,495531700,9330,9330,9330,9330,1
20240809,095700,495522370,9330,9330,9330,9330,10
20240809,095600,495429070,9330,9330,9330,9330,200
20240809,095500,493563070,9330,9330,9330,9330,31
20240809,095400,493273840,9330,9330,9330,9320,654
20240809,095300,487175640,9330,9320,9330,9320,110
20240809,095200,486150340,9320,9310,9320,9310,40
20240809,095100,485777740,9310,9280,9310,9280,446
20240809,095000,481634900,9280,9280,9280,9280,157
20240809,094900,480177940,9270,9270,9270,9270,0
20240809,094800,480177940,9270,9270,9270,9270,52
20240809,094700,479695900,9270,9270,9270,9270,21
20240809,094600,479501230,9280,9270,9280,9270,350
20240809,094500,476253440,9270,9270,9270,9270,481
20240809,094400,471794570,9260,9270,9270,9260,1230
20240809,094300,460402470,9270,9290,9290,9270,1113
20240809,094200,450069750,9290,9290,9290,9290,13
20240809,094100,449948980,9330,9330,9330,9330,0
20240809,094000,449948980,9330,9290,9330,9290,1017
20240809,093900,440498010,9330,9330,9330,9330,5
20240809,093800,440451360,9330,9300,9330,9290,478
20240809,093700,436009010,9300,9300,9300,9300,492
20240809,093600,431433410,9300,9310,9310,9300,164
20240809,093500,429906970,9320,9320,9340,9320,377
20240809,093400,426390300,9330,9330,9330,9330,89
20240809,093300,425559930,9330,9340,9340,9330,281
20240809,093200,422936100,9350,9370,9370,9350,489
20240809,093100,418363700,9380,9390,9390,9380,13
20240809,093000,418241740,9350,9410,9410,9350,1196
20240809,092900,407009170,9410,9420,9430,9390,2307
20240809,092800,385275040,9410,9370,9410,9370,3696
20240809,092700,350559070,9380,9350,9380,9350,1738
20240809,092600,334275750,9350,9350,9350,9350,314
20240809,092500,331339850,9330,9330,9330,9330,0
20240809,092400,331339850,9330,9340,9350,9330,704
20240809,092300,324769850,9360,9360,9370,9330,1178
20240809,092200,313734400,9370,9370,9370,9360,109
20240809,092100,312713270,9370,9340,9370,9300,751
20240809,092000,305690630,9370,9300,9370,9290,2694
20240809,091900,280516290,9300,9310,9340,9300,279
20240809,091800,277915080,9320,9290,9350,9290,1515
20240809,091700,263791060,9290,9290,9290,9290,0
20240809,091600,263791060,9290,9250,9290,9250,317
20240809,091500,260858250,9250,9290,9300,9250,738
20240809,091400,254009030,9290,9290,9290,9260,4267
20240809,091300,214444080,9300,9320,9320,9300,869
20240809,091200,206356300,9340,9330,9340,9300,1455
20240809,091100,192782900,9340,9340,9350,9330,843
20240809,091000,184911110,9330,9350,9350,9330,1586
20240809,090900,170094210,9360,9340,9370,9340,3250
20240809,090800,139695670,9340,9270,9340,9270,1847
20240809,090700,122468740,9330,9270,9330,9230,3017
20240809,090600,94417320,9280,9220,9280,9220,1041
20240809,090500,84773420,9220,9210,9290,9200,1123
20240809,090400,74385580,9280,9290,9290,9160,1587
20240809,090300,59679090,9290,9260,9300,9220,603
20240809,090200,54084750,9220,9170,9220,9170,1546
20240809,090100,39848950,9190,9190,9210,9150,2685
20240809,090000,15170520,9190,9120,9200,9120,1663
Reference in New Issue Copy Permalink