ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/042500/min/candle-20240905.csv

626 lines
30 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
20240905,192300,1132856215,4690,4690,4690,4690,2812
20240905,192200,1132856215,4690,4690,4690,4690,0
20240905,192100,1132856215,4690,4690,4690,4690,0
20240905,192000,1132856215,4690,4690,4690,4690,0
20240905,191900,1132856215,4690,4690,4690,4690,0
20240905,191800,1132856215,4690,4690,4690,4690,0
20240905,191700,1132856215,4690,4690,4690,4690,0
20240905,191600,1132856215,4690,4690,4690,4690,0
20240905,191500,1132856215,4690,4690,4690,4690,0
20240905,191400,1132856215,4690,4690,4690,4690,0
20240905,191300,1132856215,4690,4690,4690,4690,0
20240905,191200,1132856215,4690,4690,4690,4690,0
20240905,191100,1132856215,4690,4690,4690,4690,0
20240905,191000,1132856215,4690,4690,4690,4690,0
20240905,190900,1132856215,4690,4690,4690,4690,0
20240905,190800,1132856215,4690,4690,4690,4690,0
20240905,190700,1132856215,4690,4690,4690,4690,0
20240905,190600,1132856215,4690,4690,4690,4690,0
20240905,190500,1132856215,4690,4690,4690,4690,0
20240905,190400,1132856215,4690,4690,4690,4690,0
20240905,190300,1132856215,4690,4690,4690,4690,0
20240905,190200,1132856215,4690,4690,4690,4690,0
20240905,190100,1132856215,4690,4690,4690,4690,0
20240905,190000,1132856215,4690,4690,4690,4690,0
20240905,185900,1132856215,4690,4690,4690,4690,0
20240905,185800,1132856215,4690,4690,4690,4690,0
20240905,185700,1132856215,4690,4690,4690,4690,0
20240905,185600,1132856215,4690,4690,4690,4690,0
20240905,185500,1132856215,4690,4690,4690,4690,0
20240905,185400,1132856215,4690,4690,4690,4690,0
20240905,185300,1132856215,4690,4690,4690,4690,2812
20240905,185200,1132856215,4690,4690,4690,4690,0
20240905,185100,1132856215,4690,4690,4690,4690,0
20240905,185000,1132856215,4690,4690,4690,4690,0
20240905,184900,1132856215,4690,4690,4690,4690,0
20240905,184800,1132856215,4690,4690,4690,4690,0
20240905,184700,1132856215,4690,4690,4690,4690,0
20240905,184600,1132856215,4690,4690,4690,4690,0
20240905,184500,1132856215,4690,4690,4690,4690,0
20240905,184400,1132856215,4690,4690,4690,4690,0
20240905,184300,1132856215,4690,4690,4690,4690,0
20240905,184200,1132856215,4690,4690,4690,4690,0
20240905,184100,1132856215,4690,4690,4690,4690,0
20240905,184000,1132856215,4690,4690,4690,4690,0
20240905,183900,1132856215,4690,4690,4690,4690,0
20240905,183800,1132856215,4690,4690,4690,4690,0
20240905,183700,1132856215,4690,4690,4690,4690,0
20240905,183600,1132856215,4690,4690,4690,4690,0
20240905,183500,1132856215,4690,4690,4690,4690,0
20240905,183400,1132856215,4690,4690,4690,4690,0
20240905,183300,1132856215,4690,4690,4690,4690,0
20240905,183200,1132856215,4690,4690,4690,4690,0
20240905,183100,1132856215,4690,4690,4690,4690,0
20240905,183000,1132856215,4690,4690,4690,4690,0
20240905,182900,1132856215,4690,4690,4690,4690,0
20240905,182800,1132856215,4690,4690,4690,4690,0
20240905,182700,1132856215,4690,4690,4690,4690,0
20240905,182600,1132856215,4690,4690,4690,4690,0
20240905,182500,1132856215,4690,4690,4690,4690,0
20240905,182400,1132856215,4690,4690,4690,4690,0
20240905,182300,1132856215,4690,4690,4690,4690,2812
20240905,182200,1132856215,4690,4690,4690,4690,0
20240905,182100,1132856215,4690,4690,4690,4690,0
20240905,182000,1132856215,4690,4690,4690,4690,0
20240905,181900,1132856215,4690,4690,4690,4690,0
20240905,181800,1132856215,4690,4690,4690,4690,0
20240905,181700,1132856215,4690,4690,4690,4690,0
20240905,181600,1132856215,4690,4690,4690,4690,0
20240905,181500,1132856215,4690,4690,4690,4690,0
20240905,181400,1132856215,4690,4690,4690,4690,0
20240905,181300,1132856215,4690,4690,4690,4690,0
20240905,181200,1132856215,4690,4690,4690,4690,0
20240905,181100,1132856215,4690,4690,4690,4690,0
20240905,181000,1132856215,4690,4690,4690,4690,0
20240905,180900,1132856215,4690,4690,4690,4690,0
20240905,180800,1132856215,4690,4690,4690,4690,0
20240905,180700,1132856215,4690,4690,4690,4690,0
20240905,180600,1132856215,4690,4690,4690,4690,0
20240905,180500,1132856215,4690,4690,4690,4690,0
20240905,180400,1132856215,4690,4690,4690,4690,0
20240905,180300,1132856215,4690,4690,4690,4690,0
20240905,180200,1132856215,4690,4690,4690,4690,0
20240905,180100,1132856215,4690,4690,4690,4690,0
20240905,180000,1132856215,4690,4690,4690,4690,0
20240905,175900,1132856215,4690,4690,4690,4690,0
20240905,175800,1132856215,4690,4690,4690,4690,0
20240905,175700,1132856215,4690,4690,4690,4690,0
20240905,175600,1132856215,4690,4690,4690,4690,0
20240905,175500,1132856215,4690,4690,4690,4690,0
20240905,175400,1132856215,4690,4690,4690,4690,0
20240905,175300,1132856215,4690,4690,4690,4690,2812
20240905,175200,1132856215,4690,4690,4690,4690,0
20240905,175100,1132856215,4690,4690,4690,4690,0
20240905,175000,1132856215,4690,4690,4690,4690,0
20240905,174900,1132856215,4690,4690,4690,4690,0
20240905,174800,1132856215,4690,4690,4690,4690,0
20240905,174700,1132856215,4690,4690,4690,4690,0
20240905,174600,1132856215,4690,4690,4690,4690,0
20240905,174500,1132856215,4690,4690,4690,4690,0
20240905,174400,1132856215,4690,4690,4690,4690,0
20240905,174300,1132856215,4690,4690,4690,4690,0
20240905,174200,1132856215,4690,4690,4690,4690,0
20240905,174100,1132856215,4690,4690,4690,4690,0
20240905,174000,1132856215,4690,4690,4690,4690,0
20240905,173900,1132856215,4690,4690,4690,4690,0
20240905,173800,1132856215,4690,4690,4690,4690,0
20240905,173700,1132856215,4690,4690,4690,4690,0
20240905,173600,1132856215,4690,4690,4690,4690,0
20240905,173500,1132856215,4690,4690,4690,4690,0
20240905,173400,1132856215,4690,4690,4690,4690,0
20240905,173300,1132856215,4690,4690,4690,4690,0
20240905,173200,1132856215,4690,4690,4690,4690,0
20240905,173100,1132856215,4690,4690,4690,4690,0
20240905,173000,1132856215,4690,4690,4690,4690,0
20240905,172900,1132856215,4690,4690,4690,4690,0
20240905,172800,1132856215,4690,4690,4690,4690,0
20240905,172700,1132856215,4690,4690,4690,4690,0
20240905,172600,1132856215,4690,4690,4690,4690,0
20240905,172500,1132856215,4690,4690,4690,4690,0
20240905,172400,1132856215,4690,4690,4690,4690,0
20240905,172300,1132856215,4690,4690,4690,4690,2812
20240905,172200,1132856215,4690,4690,4690,4690,0
20240905,172100,1132856215,4690,4690,4690,4690,0
20240905,172000,1132856215,4690,4690,4690,4690,0
20240905,171900,1132856215,4690,4690,4690,4690,0
20240905,171800,1132856215,4690,4690,4690,4690,0
20240905,171700,1132856215,4690,4690,4690,4690,0
20240905,171600,1132856215,4690,4690,4690,4690,0
20240905,171500,1132856215,4690,4690,4690,4690,0
20240905,171400,1132856215,4690,4690,4690,4690,0
20240905,171300,1132856215,4690,4690,4690,4690,0
20240905,171200,1132856215,4690,4690,4690,4690,0
20240905,171100,1132856215,4690,4690,4690,4690,0
20240905,171000,1132856215,4690,4690,4690,4690,0
20240905,170900,1132856215,4690,4690,4690,4690,0
20240905,170800,1132856215,4690,4690,4690,4690,0
20240905,170700,1132856215,4690,4690,4690,4690,0
20240905,170600,1132856215,4690,4690,4690,4690,0
20240905,170500,1132856215,4690,4690,4690,4690,0
20240905,170400,1132856215,4690,4690,4690,4690,0
20240905,170300,1132856215,4690,4690,4690,4690,0
20240905,170200,1132856215,4690,4690,4690,4690,0
20240905,170100,1132856215,4690,4690,4690,4690,0
20240905,170000,1132856215,4690,4690,4690,4690,0
20240905,165900,1132856215,4690,4690,4690,4690,0
20240905,165800,1132856215,4690,4690,4690,4690,0
20240905,165700,1132856215,4690,4690,4690,4690,0
20240905,165600,1132856215,4690,4690,4690,4690,0
20240905,165500,1132856215,4690,4690,4690,4690,0
20240905,165400,1132856215,4690,4690,4690,4690,0
20240905,165300,1132856215,4690,4690,4690,4690,2812
20240905,165200,1132856215,4690,4690,4690,4690,0
20240905,165100,1132856215,4690,4690,4690,4690,0
20240905,165000,1132856215,4690,4690,4690,4690,0
20240905,164900,1132856215,4690,4690,4690,4690,0
20240905,164800,1132856215,4690,4690,4690,4690,0
20240905,164700,1132856215,4690,4690,4690,4690,0
20240905,164600,1132856215,4690,4690,4690,4690,0
20240905,164500,1132856215,4690,4690,4690,4690,0
20240905,164400,1132856215,4690,4690,4690,4690,0
20240905,164300,1132856215,4690,4690,4690,4690,0
20240905,164200,1132856215,4690,4690,4690,4690,0
20240905,164100,1132856215,4690,4690,4690,4690,0
20240905,164000,1132856215,4690,4690,4690,4690,0
20240905,163900,1132856215,4690,4690,4690,4690,0
20240905,163800,1132856215,4690,4690,4690,4690,0
20240905,163700,1132856215,4690,4690,4690,4690,0
20240905,163600,1132856215,4690,4690,4690,4690,0
20240905,163500,1132856215,4690,4690,4690,4690,0
20240905,163400,1132856215,4690,4690,4690,4690,0
20240905,163300,1132856215,4690,4690,4690,4690,0
20240905,163200,1132856215,4690,4690,4690,4690,0
20240905,163100,1132856215,4690,4690,4690,4690,0
20240905,163000,1132856215,4690,4690,4690,4690,0
20240905,162900,1132856215,4690,4690,4690,4690,0
20240905,162800,1132856215,4690,4690,4690,4690,0
20240905,162700,1132856215,4690,4690,4690,4690,0
20240905,162600,1132856215,4690,4690,4690,4690,0
20240905,162500,1132856215,4690,4690,4690,4690,0
20240905,162400,1132856215,4690,4690,4690,4690,0
20240905,162300,1132856215,4690,4690,4690,4690,2812
20240905,162200,1132856215,4690,4690,4690,4690,0
20240905,162100,1132856215,4690,4690,4690,4690,0
20240905,162000,1132856215,4690,4690,4690,4690,0
20240905,161900,1132856215,4690,4690,4690,4690,0
20240905,161800,1132856215,4690,4690,4690,4690,0
20240905,161700,1132856215,4690,4690,4690,4690,0
20240905,161600,1132856215,4690,4690,4690,4690,0
20240905,161500,1132856215,4690,4690,4690,4690,0
20240905,161400,1132856215,4690,4690,4690,4690,0
20240905,161300,1132856215,4690,4690,4690,4690,0
20240905,161200,1132856215,4690,4690,4690,4690,0
20240905,161100,1132856215,4690,4690,4690,4690,0
20240905,161000,1132856215,4690,4690,4690,4690,0
20240905,160900,1132856215,4690,4690,4690,4690,0
20240905,160800,1132856215,4690,4690,4690,4690,0
20240905,160700,1132856215,4690,4690,4690,4690,0
20240905,160600,1132856215,4690,4690,4690,4690,0
20240905,160500,1132856215,4690,4690,4690,4690,0
20240905,160400,1132856215,4690,4690,4690,4690,0
20240905,160300,1132856215,4690,4690,4690,4690,0
20240905,160200,1132856215,4690,4690,4690,4690,0
20240905,160100,1132856215,4690,4690,4690,4690,0
20240905,160000,1132856215,4690,4690,4690,4690,0
20240905,155900,1132856215,4690,4690,4690,4690,0
20240905,155800,1132856215,4690,4690,4690,4690,0
20240905,155700,1132856215,4690,4690,4690,4690,0
20240905,155600,1132856215,4690,4690,4690,4690,0
20240905,155500,1132856215,4690,4690,4690,4690,0
20240905,155400,1132856215,4690,4690,4690,4690,0
20240905,155300,1132856215,4690,4690,4690,4690,2812
20240905,155200,1132856215,4690,4690,4690,4690,0
20240905,155100,1132856215,4690,4690,4690,4690,0
20240905,155000,1132856215,4690,4690,4690,4690,0
20240905,154900,1132856215,4690,4690,4690,4690,0
20240905,154800,1132856215,4690,4690,4690,4690,0
20240905,154700,1132856215,4690,4690,4690,4690,0
20240905,154600,1132856215,4690,4690,4690,4690,0
20240905,154500,1132856215,4690,4690,4690,4690,0
20240905,154400,1132856215,4690,4690,4690,4690,0
20240905,154300,1132856215,4690,4690,4690,4690,0
20240905,154200,1132856215,4690,4690,4690,4690,0
20240905,154100,1132856215,4690,4690,4690,4690,0
20240905,154000,1132856215,4690,4690,4690,4690,0
20240905,153900,1132856215,4690,4690,4690,4690,0
20240905,153800,1132856215,4690,4690,4690,4690,0
20240905,153700,1132856215,4690,4690,4690,4690,0
20240905,153600,1132856215,4690,4690,4690,4690,0
20240905,153500,1132856215,4690,4690,4690,4690,0
20240905,153400,1132856215,4690,4690,4690,4690,0
20240905,153300,1132856215,4690,4690,4690,4690,0
20240905,153200,1132856215,4690,4690,4690,4690,0
20240905,153100,1132856215,4690,4690,4690,4690,0
20240905,153000,1132856215,4690,4690,4690,4690,2812
20240905,152900,1119667935,4700,4700,4700,4700,0
20240905,152800,1119667935,4700,4700,4700,4700,0
20240905,152700,1119667935,4700,4700,4700,4700,0
20240905,152600,1119667935,4700,4700,4700,4700,0
20240905,152500,1119667935,4700,4700,4700,4700,0
20240905,152400,1119667935,4700,4700,4700,4700,0
20240905,152300,1119667935,4700,4700,4700,4700,0
20240905,152200,1119667935,4700,4700,4700,4700,0
20240905,152100,1119667935,4700,4700,4700,4700,0
20240905,152000,1119667935,4700,4700,4700,4700,0
20240905,151900,1119667935,4700,4700,4700,4700,564
20240905,151800,1117017135,4700,4700,4700,4700,1
20240905,151700,1117012435,4700,4685,4700,4680,2054
20240905,151600,1107373895,4685,4685,4685,4685,129
20240905,151500,1106769530,4685,4700,4700,4685,1012
20240905,151400,1102013280,4685,4700,4700,4685,2665
20240905,151300,1089494005,4700,4700,4700,4700,1
20240905,151200,1089489305,4700,4700,4700,4700,873
20240905,151100,1085386205,4700,4700,4700,4700,0
20240905,151000,1085386205,4700,4685,4700,4685,2180
20240905,150900,1075152860,4700,4705,4705,4695,543
20240905,150800,1072601940,4705,4705,4705,4705,0
20240905,150700,1072601940,4705,4700,4705,4700,26
20240905,150600,1072479735,4700,4700,4700,4700,1801
20240905,150500,1064015035,4685,4685,4685,4685,21
20240905,150400,1063916650,4700,4700,4700,4700,648
20240905,150300,1060871050,4705,4700,4705,4700,455
20240905,150200,1058732535,4700,4700,4700,4700,0
20240905,150100,1058732535,4700,4700,4700,4680,198
20240905,150000,1057805855,4680,4680,4680,4680,67
20240905,145900,1057492295,4700,4705,4705,4700,734
20240905,145800,1054042490,4705,4705,4705,4705,0
20240905,145700,1054042490,4705,4705,4705,4705,1
20240905,145600,1054037785,4705,4705,4705,4705,0
20240905,145500,1054037785,4705,4700,4705,4700,301
20240905,145400,1052622425,4700,4700,4700,4700,0
20240905,145300,1052622425,4700,4700,4700,4700,22
20240905,145200,1052519025,4700,4700,4700,4700,2
20240905,145100,1052509625,4695,4695,4695,4695,876
20240905,145000,1048396805,4695,4695,4695,4695,1
20240905,144900,1048392110,4695,4695,4695,4695,122
20240905,144800,1047819320,4695,4695,4695,4695,0
20240905,144700,1047819320,4695,4695,4695,4695,0
20240905,144600,1047819320,4695,4695,4695,4695,43
20240905,144500,1047617435,4675,4695,4695,4675,7
20240905,144400,1047584690,4695,4695,4695,4695,1
20240905,144300,1047579995,4695,4695,4695,4675,414
20240905,144200,1045641080,4695,4695,4695,4695,2
20240905,144100,1045631690,4695,4695,4695,4695,113
20240905,144000,1045101155,4695,4695,4695,4695,2
20240905,143900,1045091765,4695,4690,4695,4690,22
20240905,143800,1044988575,4690,4690,4690,4690,191
20240905,143700,1044092785,4695,4695,4695,4695,200
20240905,143600,1043153785,4695,4695,4695,4695,0
20240905,143500,1043153785,4695,4695,4695,4695,2
20240905,143400,1043144395,4695,4680,4695,4680,2332
20240905,143300,1032229435,4680,4675,4680,4675,222
20240905,143200,1031191580,4675,4670,4675,4670,2135
20240905,143100,1021221125,4670,4640,4670,4640,8370
20240905,143000,982316500,4640,4640,4640,4640,1
20240905,142900,982311860,4640,4640,4640,4640,124
20240905,142800,981736500,4645,4645,4645,4635,111
20240905,142700,981221565,4645,4645,4645,4645,402
20240905,142600,979354275,4645,4645,4645,4645,1
20240905,142500,979349630,4645,4640,4645,4640,41
20240905,142400,979159210,4655,4655,4655,4640,302
20240905,142300,977757900,4645,4650,4655,4645,261
20240905,142200,976544140,4655,4660,4660,4645,231
20240905,142100,975470255,4660,4660,4665,4645,148
20240905,142000,974782370,4645,4645,4645,4645,400
20240905,141900,972924370,4665,4665,4665,4665,0
20240905,141800,972924370,4665,4665,4665,4665,0
20240905,141700,972924370,4665,4665,4665,4665,0
20240905,141600,972924370,4665,4665,4665,4665,1
20240905,141500,972919705,4665,4665,4665,4665,95
20240905,141400,972476530,4665,4665,4665,4665,0
20240905,141300,972476530,4665,4665,4665,4665,0
20240905,141200,972476530,4665,4665,4665,4640,184
20240905,141100,971620150,4650,4660,4660,4650,147
20240905,141000,970935430,4670,4665,4670,4665,5
20240905,140900,970912100,4665,4660,4665,4660,28
20240905,140800,970781615,4660,4660,4660,4660,1
20240905,140700,970776955,4660,4660,4660,4660,1
20240905,140600,970772295,4660,4670,4670,4645,3
20240905,140500,970758320,4650,4650,4650,4650,547
20240905,140400,968214770,4670,4670,4670,4670,1
20240905,140300,968210100,4670,4670,4670,4670,1
20240905,140200,968205430,4670,4670,4670,4670,0
20240905,140100,968205430,4670,4670,4670,4650,2542
20240905,140000,956334460,4650,4670,4670,4650,1492
20240905,135900,949373135,4670,4645,4670,4645,1264
20240905,135800,943477455,4670,4650,4670,4650,1288
20240905,135700,937488215,4670,4670,4670,4670,1
20240905,135600,937483545,4670,4650,4670,4650,254
20240905,135500,936302425,4655,4660,4660,4655,826
20240905,135400,932454355,4670,4670,4670,4670,0
20240905,135300,932454355,4670,4680,4680,4670,249
20240905,135200,931291515,4680,4680,4680,4680,0
20240905,135100,931291515,4680,4680,4680,4680,1
20240905,135000,931286835,4680,4680,4680,4680,66
20240905,134900,930977955,4680,4680,4680,4680,201
20240905,134800,930037275,4685,4685,4685,4685,0
20240905,134700,930037275,4685,4685,4685,4685,0
20240905,134600,930037275,4685,4685,4685,4685,0
20240905,134500,930037275,4685,4675,4685,4670,440
20240905,134400,927980960,4675,4675,4675,4675,0
20240905,134300,927980960,4675,4675,4675,4675,51
20240905,134200,927742535,4675,4675,4675,4675,500
20240905,134100,925405035,4675,4675,4675,4675,0
20240905,134000,925405035,4675,4675,4675,4670,191
20240905,133900,924512120,4685,4675,4685,4675,8
20240905,133800,924474710,4690,4690,4690,4690,0
20240905,133700,924474710,4690,4690,4690,4690,0
20240905,133600,924474710,4690,4690,4690,4690,0
20240905,133500,924474710,4690,4690,4690,4690,0
20240905,133400,924474710,4690,4685,4690,4680,543
20240905,133300,921932855,4690,4690,4690,4690,0
20240905,133200,921932855,4690,4690,4690,4690,26
20240905,133100,921810915,4690,4690,4690,4690,5
20240905,133000,921787465,4690,4690,4690,4690,10
20240905,132900,921740565,4690,4690,4690,4690,42
20240905,132800,921543585,4690,4690,4690,4690,500
20240905,132700,919198585,4690,4690,4690,4690,0
20240905,132600,919198585,4690,4690,4690,4690,1
20240905,132500,919193895,4695,4695,4695,4690,155
20240905,132400,918466810,4695,4695,4695,4695,0
20240905,132300,918466810,4695,4695,4695,4695,0
20240905,132200,918466810,4695,4695,4695,4695,0
20240905,132100,918466810,4695,4695,4695,4695,0
20240905,132000,918466810,4695,4695,4695,4695,1
20240905,131900,918462115,4695,4690,4695,4690,120
20240905,131800,917899310,4695,4695,4695,4695,1
20240905,131700,917894615,4695,4685,4695,4685,1714
20240905,131600,909850880,4685,4685,4685,4685,0
20240905,131500,909850880,4685,4685,4685,4685,39
20240905,131400,909668165,4685,4685,4685,4685,1
20240905,131300,909663480,4680,4680,4685,4680,237
20240905,131200,908554315,4685,4685,4685,4685,0
20240905,131100,908554315,4685,4685,4685,4685,2
20240905,131000,908544945,4685,4680,4685,4680,333
20240905,130900,906986500,4685,4675,4685,4675,883
20240905,130800,902858465,4675,4675,4675,4675,21
20240905,130700,902760290,4675,4675,4675,4675,0
20240905,130600,902760290,4675,4675,4675,4675,0
20240905,130500,902760290,4675,4670,4675,4670,201
20240905,130400,901821615,4675,4675,4675,4675,1
20240905,130300,901816940,4655,4655,4655,4655,110
20240905,130200,901304890,4650,4660,4675,4650,5929
20240905,130100,873713950,4675,4675,4675,4660,1277
20240905,130000,867756175,4670,4670,4670,4670,0
20240905,125900,867756175,4670,4675,4685,4670,118
20240905,125800,867204520,4685,4670,4685,4670,2
20240905,125700,867195165,4685,4670,4685,4670,101
20240905,125600,866723480,4670,4670,4670,4670,202
20240905,125500,865780140,4690,4690,4690,4690,0
20240905,125400,865780140,4690,4690,4690,4690,0
20240905,125300,865780140,4690,4690,4690,4690,901
20240905,125200,861554450,4670,4670,4670,4670,1
20240905,125100,861549780,4690,4670,4690,4670,2
20240905,125000,861540420,4690,4670,4690,4670,409
20240905,124900,859630370,4690,4690,4690,4690,0
20240905,124800,859630370,4690,4675,4690,4675,121
20240905,124700,859064680,4690,4690,4690,4690,0
20240905,124600,859064680,4690,4690,4690,4690,0
20240905,124500,859064680,4690,4680,4690,4680,124
20240905,124400,858484330,4680,4675,4680,4675,146
20240905,124300,857801775,4670,4690,4690,4670,5087
20240905,124200,834042425,4695,4695,4695,4695,348
20240905,124100,832408565,4700,4700,4700,4700,111
20240905,124000,831886865,4700,4690,4700,4690,11
20240905,123900,831835215,4690,4690,4690,4690,10
20240905,123800,831788315,4690,4690,4690,4690,119
20240905,123700,831230205,4690,4690,4690,4690,11
20240905,123600,831178615,4690,4690,4690,4690,18
20240905,123500,831094195,4685,4680,4685,4680,52
20240905,123400,830850595,4690,4690,4690,4690,0
20240905,123300,830850595,4690,4690,4690,4690,0
20240905,123200,830850595,4690,4670,4690,4670,383
20240905,123100,829061965,4690,4690,4690,4690,60
20240905,123000,828780565,4690,4685,4690,4685,500
20240905,122900,826438060,4670,4670,4670,4670,1
20240905,122800,826433390,4685,4685,4685,4685,0
20240905,122700,826433390,4685,4680,4685,4675,397
20240905,122600,824575645,4695,4695,4695,4695,0
20240905,122500,824575645,4695,4675,4695,4675,51
20240905,122400,824337200,4695,4690,4695,4670,1009
20240905,122300,819615900,4675,4690,4690,4675,409
20240905,122200,817698715,4700,4700,4700,4700,0
20240905,122100,817698715,4700,4700,4700,4700,0
20240905,122000,817698715,4700,4695,4700,4680,244
20240905,121900,816554365,4680,4685,4690,4670,519
20240905,121800,814122940,4680,4690,4700,4670,845
20240905,121700,810169305,4690,4710,4710,4690,3747
20240905,121600,792569770,4705,4705,4705,4705,18
20240905,121500,792485080,4705,4715,4715,4705,61
20240905,121400,792197475,4715,4715,4715,4715,0
20240905,121300,792197475,4715,4730,4750,4715,865
20240905,121200,788106255,4715,4715,4715,4715,1
20240905,121100,788101540,4715,4715,4715,4715,1
20240905,121000,788096825,4720,4725,4725,4720,317
20240905,120900,786600540,4725,4725,4725,4725,0
20240905,120800,786600540,4725,4725,4725,4725,1
20240905,120700,786595815,4740,4740,4740,4740,0
20240905,120600,786595815,4740,4720,4740,4720,354
20240905,120500,784924915,4720,4720,4720,4720,343
20240905,120400,783305955,4720,4725,4730,4720,161
20240905,120300,782545185,4725,4725,4725,4725,5
20240905,120200,782521560,4720,4720,4720,4720,1
20240905,120100,782516840,4735,4735,4735,4735,544
20240905,120000,779941000,4740,4740,4740,4740,1221
20240905,115900,774153460,4740,4740,4740,4740,0
20240905,115800,774153460,4740,4745,4745,4740,6
20240905,115700,774124995,4755,4755,4755,4755,1
20240905,115600,774120240,4740,4755,4755,4740,582
20240905,115500,771354070,4755,4755,4755,4755,3
20240905,115400,771339805,4760,4760,4760,4760,5
20240905,115300,771316005,4760,4760,4760,4760,4
20240905,115200,771296965,4770,4770,4770,4770,23
20240905,115100,771187255,4770,4770,4770,4770,0
20240905,115000,771187255,4770,4770,4770,4770,0
20240905,114900,771187255,4770,4770,4770,4770,65
20240905,114800,770877205,4770,4770,4770,4770,0
20240905,114700,770877205,4770,4770,4770,4770,0
20240905,114600,770877205,4770,4755,4770,4755,51
20240905,114500,770634455,4760,4755,4760,4755,18
20240905,114400,770548835,4755,4755,4755,4755,11
20240905,114300,770496530,4755,4750,4755,4750,3
20240905,114200,770482275,4760,4755,4760,4755,5
20240905,114100,770458495,4755,4765,4765,4755,199
20240905,114000,769512240,4770,4770,4770,4770,0
20240905,113900,769512240,4770,4770,4770,4770,1
20240905,113800,769507470,4750,4750,4750,4750,1
20240905,113700,769502720,4770,4770,4770,4770,0
20240905,113600,769502720,4770,4770,4770,4770,1
20240905,113500,769497950,4770,4765,4770,4760,292
20240905,113400,768107535,4765,4765,4765,4765,100
20240905,113300,767631035,4765,4760,4770,4760,262
20240905,113200,766383590,4760,4755,4760,4750,248
20240905,113100,765204360,4750,4750,4750,4750,125
20240905,113000,764610610,4750,4750,4750,4750,1
20240905,112900,764605860,4740,4740,4740,4740,0
20240905,112800,764605860,4740,4740,4740,4740,8
20240905,112700,764567940,4750,4750,4750,4750,0
20240905,112600,764567940,4750,4745,4750,4745,550
20240905,112500,761958185,4745,4740,4745,4740,131
20240905,112400,761336595,4740,4750,4750,4740,229
20240905,112300,760248955,4750,4750,4750,4750,0
20240905,112200,760248955,4750,4750,4750,4750,1
20240905,112100,760244205,4745,4745,4745,4745,59
20240905,112000,759964250,4765,4745,4765,4745,87
20240905,111900,759550095,4765,4765,4765,4765,0
20240905,111800,759550095,4765,4745,4765,4745,61
20240905,111700,759259450,4765,4765,4765,4765,119
20240905,111600,758692415,4745,4770,4770,4745,626
20240905,111500,755718885,4770,4750,4770,4750,1306
20240905,111400,749492330,4750,4750,4750,4750,1
20240905,111300,749487580,4740,4750,4750,4740,884
20240905,111200,745291485,4760,4740,4785,4740,5539
20240905,111100,718990455,4740,4735,4740,4735,580
20240905,111000,716243815,4740,4735,4740,4735,410
20240905,110900,714302460,4735,4735,4735,4735,0
20240905,110800,714302460,4735,4720,4745,4715,6892
20240905,110700,681741110,4725,4725,4725,4725,2498
20240905,110600,669938060,4745,4745,4745,4700,17894
20240905,110500,585585080,4755,4760,4770,4755,108
20240905,110400,585071470,4770,4765,4770,4765,85
20240905,110300,584666440,4770,4770,4770,4770,3
20240905,110200,584652130,4770,4770,4770,4770,279
20240905,110100,583321300,4775,4775,4775,4775,50
20240905,110000,583082550,4775,4760,4775,4760,908
20240905,105900,578758310,4760,4750,4785,4740,2010
20240905,105800,569209245,4750,4810,4810,4735,11415
20240905,105700,514826580,4830,4815,4830,4815,247
20240905,105600,513637260,4835,4835,4835,4835,0
20240905,105500,513637260,4835,4835,4835,4835,0
20240905,105400,513637260,4835,4835,4835,4835,0
20240905,105300,513637260,4835,4820,4835,4820,401
20240905,105200,511704410,4840,4840,4840,4840,0
20240905,105100,511704410,4840,4840,4840,4840,0
20240905,105000,511704410,4840,4840,4840,4840,0
20240905,104900,511704410,4840,4825,4840,4825,199
20240905,104800,510744220,4840,4840,4840,4840,1
20240905,104700,510739380,4825,4825,4825,4825,838
20240905,104600,506696030,4825,4830,4830,4825,121
20240905,104500,506111705,4830,4830,4830,4830,239
20240905,104400,504957335,4845,4845,4845,4845,0
20240905,104300,504957335,4845,4830,4845,4830,110
20240905,104200,504424970,4825,4825,4825,4825,0
20240905,104100,504424970,4825,4825,4825,4825,1
20240905,104000,504420145,4835,4850,4850,4825,2718
20240905,103900,491281650,4850,4850,4850,4850,0
20240905,103800,491281650,4850,4850,4850,4850,1
20240905,103700,491276800,4855,4855,4855,4855,0
20240905,103600,491276800,4855,4855,4855,4855,59
20240905,103500,490990355,4855,4855,4855,4855,408
20240905,103400,489009515,4860,4860,4860,4860,1
20240905,103300,489004655,4860,4860,4860,4860,38
20240905,103200,488819975,4855,4855,4855,4855,1
20240905,103100,488815120,4860,4855,4860,4855,1273
20240905,103000,482631150,4855,4855,4855,4855,9
20240905,102900,482587455,4850,4850,4850,4850,0
20240905,102800,482587455,4850,4850,4850,4850,0
20240905,102700,482587455,4850,4850,4850,4850,0
20240905,102600,482587455,4850,4850,4850,4850,370
20240905,102500,480792955,4855,4855,4855,4855,0
20240905,102400,480792955,4855,4850,4855,4850,476
20240905,102300,478484105,4850,4840,4850,4840,397
20240905,102200,476561040,4840,4830,4840,4830,2
20240905,102100,476551370,4830,4830,4830,4830,1
20240905,102000,476546540,4840,4835,4840,4830,1351
20240905,101900,470019520,4850,4850,4850,4850,1
20240905,101800,470014670,4840,4835,4840,4835,7
20240905,101700,469980795,4840,4840,4840,4840,0
20240905,101600,469980795,4840,4840,4840,4840,0
20240905,101500,469980795,4840,4845,4845,4840,611
20240905,101400,467023020,4850,4855,4855,4850,1346
20240905,101300,460493265,4870,4870,4870,4870,0
20240905,101200,460493265,4870,4865,4870,4865,10
20240905,101100,460444575,4860,4860,4860,4860,0
20240905,101000,460444575,4860,4860,4860,4860,304
20240905,100900,458967135,4870,4870,4870,4870,0
20240905,100800,458967135,4870,4870,4870,4870,0
20240905,100700,458967135,4870,4870,4870,4870,0
20240905,100600,458967135,4870,4870,4870,4870,343
20240905,100500,457296725,4875,4875,4875,4875,231
20240905,100400,456170600,4875,4860,4875,4860,485
20240905,100300,453813470,4860,4860,4860,4860,0
20240905,100200,453813470,4860,4855,4860,4855,3
20240905,100100,453798900,4860,4870,4870,4855,4623
20240905,100000,431328110,4875,4875,4875,4875,0
20240905,095900,431328110,4875,4875,4875,4875,45
20240905,095800,431108735,4875,4875,4875,4875,0
20240905,095700,431108735,4875,4875,4875,4875,0
20240905,095600,431108735,4875,4870,4875,4870,106
20240905,095500,430592465,4875,4875,4875,4875,0
20240905,095400,430592465,4875,4875,4875,4875,0
20240905,095300,430592465,4875,4875,4875,4875,242
20240905,095200,429412715,4890,4890,4890,4890,0
20240905,095100,429412715,4890,4890,4890,4890,1
20240905,095000,429407825,4885,4870,4885,4870,252
20240905,094900,428177185,4890,4865,4890,4865,7872
20240905,094800,389804275,4865,4850,4865,4850,432
20240905,094700,387703315,4855,4855,4855,4855,0
20240905,094600,387703315,4855,4855,4855,4855,9
20240905,094500,387659620,4850,4855,4855,4850,44
20240905,094400,387446200,4865,4865,4865,4865,354
20240905,094300,385723990,4870,4870,4870,4860,135
20240905,094200,385066650,4870,4870,4870,4870,24
20240905,094100,384949770,4870,4860,4870,4860,270
20240905,094000,383637560,4860,4860,4875,4860,539
20240905,093900,381016055,4870,4870,4870,4870,17
20240905,093800,380933265,4870,4870,4870,4870,20
20240905,093700,380835865,4885,4885,4885,4885,0
20240905,093600,380835865,4885,4885,4895,4885,657
20240905,093500,377623820,4890,4885,4890,4880,714
20240905,093400,374135210,4880,4850,4880,4845,5331
20240905,093300,348176060,4845,4845,4845,4845,3
20240905,093200,348161525,4845,4850,4850,4845,717
20240905,093100,344684095,4855,4855,4855,4855,117
20240905,093000,344116060,4870,4875,4875,4870,20
20240905,092900,344018625,4860,4860,4875,4855,1270
20240905,092800,337849160,4870,4875,4890,4870,515
20240905,092700,335339550,4890,4870,4895,4870,5256
20240905,092600,309703235,4870,4850,4870,4850,1380
20240905,092500,302994295,4855,4835,4855,4835,518
20240905,092400,300485380,4835,4830,4835,4830,223
20240905,092300,299408285,4825,4855,4855,4825,411
20240905,092200,297421685,4860,4840,4860,4840,508
20240905,092100,294962745,4860,4855,4860,4840,1142
20240905,092000,289420525,4835,4840,4860,4835,414
20240905,091900,287415940,4840,4840,4865,4840,634
20240905,091800,284342000,4860,4850,4860,4840,1197
20240905,091700,278536350,4855,4815,4855,4815,4482
20240905,091600,256856700,4815,4780,4815,4780,1275
20240905,091500,250739740,4780,4785,4785,4765,30
20240905,091400,250596515,4780,4760,4780,4760,229
20240905,091300,249506115,4785,4785,4785,4785,0
20240905,091200,249506115,4785,4785,4785,4760,524
20240905,091100,247009690,4800,4800,4800,4800,9
20240905,091000,246966490,4800,4810,4810,4785,826
20240905,090900,243010380,4820,4820,4820,4820,0
20240905,090800,243010380,4820,4780,4820,4760,1557
20240905,090700,235563340,4775,4785,4825,4775,3232
20240905,090600,220042560,4780,4805,4810,4780,2206
20240905,090500,209452135,4830,4830,4840,4750,1465
20240905,090400,202405220,4830,4820,4855,4820,1547
20240905,090300,194914475,4820,4810,4825,4810,2345
20240905,090200,183627500,4790,4780,4825,4780,7648
20240905,090100,146966070,4760,4705,4780,4700,4402
20240905,090000,126105435,4705,4620,4715,4620,27269
Reference in New Issue Copy Permalink