ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20240905.csv

654 lines
34 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
20240905,195100,2006346970,10310,10310,10310,10310,1911
20240905,195000,2006346970,10310,10310,10310,10310,0
20240905,194900,2006346970,10310,10310,10310,10310,0
20240905,194800,2006346970,10310,10310,10310,10310,0
20240905,194700,2006346970,10310,10310,10310,10310,0
20240905,194600,2006346970,10310,10310,10310,10310,0
20240905,194500,2006346970,10310,10310,10310,10310,0
20240905,194400,2006346970,10310,10310,10310,10310,0
20240905,194300,2006346970,10310,10310,10310,10310,0
20240905,194200,2006346970,10310,10310,10310,10310,0
20240905,194100,2006346970,10310,10310,10310,10310,0
20240905,194000,2006346970,10310,10310,10310,10310,0
20240905,193900,2006346970,10310,10310,10310,10310,0
20240905,193800,2006346970,10310,10310,10310,10310,0
20240905,193700,2006346970,10310,10310,10310,10310,0
20240905,193600,2006346970,10310,10310,10310,10310,0
20240905,193500,2006346970,10310,10310,10310,10310,0
20240905,193400,2006346970,10310,10310,10310,10310,0
20240905,193300,2006346970,10310,10310,10310,10310,0
20240905,193200,2006346970,10310,10310,10310,10310,0
20240905,193100,2006346970,10310,10310,10310,10310,0
20240905,193000,2006346970,10310,10310,10310,10310,0
20240905,192900,2006346970,10310,10310,10310,10310,0
20240905,192800,2006346970,10310,10310,10310,10310,0
20240905,192700,2006346970,10310,10310,10310,10310,0
20240905,192600,2006346970,10310,10310,10310,10310,0
20240905,192500,2006346970,10310,10310,10310,10310,0
20240905,192400,2006346970,10310,10310,10310,10310,0
20240905,192300,2006346970,10310,10310,10310,10310,0
20240905,192200,2006346970,10310,10310,10310,10310,0
20240905,192100,2006346970,10310,10310,10310,10310,1911
20240905,192000,2006346970,10310,10310,10310,10310,0
20240905,191900,2006346970,10310,10310,10310,10310,0
20240905,191800,2006346970,10310,10310,10310,10310,0
20240905,191700,2006346970,10310,10310,10310,10310,0
20240905,191600,2006346970,10310,10310,10310,10310,0
20240905,191500,2006346970,10310,10310,10310,10310,0
20240905,191400,2006346970,10310,10310,10310,10310,0
20240905,191300,2006346970,10310,10310,10310,10310,0
20240905,191200,2006346970,10310,10310,10310,10310,0
20240905,191100,2006346970,10310,10310,10310,10310,0
20240905,191000,2006346970,10310,10310,10310,10310,0
20240905,190900,2006346970,10310,10310,10310,10310,0
20240905,190800,2006346970,10310,10310,10310,10310,0
20240905,190700,2006346970,10310,10310,10310,10310,0
20240905,190600,2006346970,10310,10310,10310,10310,0
20240905,190500,2006346970,10310,10310,10310,10310,0
20240905,190400,2006346970,10310,10310,10310,10310,0
20240905,190300,2006346970,10310,10310,10310,10310,0
20240905,190200,2006346970,10310,10310,10310,10310,0
20240905,190100,2006346970,10310,10310,10310,10310,0
20240905,190000,2006346970,10310,10310,10310,10310,0
20240905,185900,2006346970,10310,10310,10310,10310,0
20240905,185800,2006346970,10310,10310,10310,10310,0
20240905,185700,2006346970,10310,10310,10310,10310,0
20240905,185600,2006346970,10310,10310,10310,10310,0
20240905,185500,2006346970,10310,10310,10310,10310,0
20240905,185400,2006346970,10310,10310,10310,10310,0
20240905,185300,2006346970,10310,10310,10310,10310,0
20240905,185200,2006346970,10310,10310,10310,10310,0
20240905,185100,2006346970,10310,10310,10310,10310,1911
20240905,185000,2006346970,10310,10310,10310,10310,0
20240905,184900,2006346970,10310,10310,10310,10310,0
20240905,184800,2006346970,10310,10310,10310,10310,0
20240905,184700,2006346970,10310,10310,10310,10310,0
20240905,184600,2006346970,10310,10310,10310,10310,0
20240905,184500,2006346970,10310,10310,10310,10310,0
20240905,184400,2006346970,10310,10310,10310,10310,0
20240905,184300,2006346970,10310,10310,10310,10310,0
20240905,184200,2006346970,10310,10310,10310,10310,0
20240905,184100,2006346970,10310,10310,10310,10310,0
20240905,184000,2006346970,10310,10310,10310,10310,0
20240905,183900,2006346970,10310,10310,10310,10310,0
20240905,183800,2006346970,10310,10310,10310,10310,0
20240905,183700,2006346970,10310,10310,10310,10310,0
20240905,183600,2006346970,10310,10310,10310,10310,0
20240905,183500,2006346970,10310,10310,10310,10310,0
20240905,183400,2006346970,10310,10310,10310,10310,0
20240905,183300,2006346970,10310,10310,10310,10310,0
20240905,183200,2006346970,10310,10310,10310,10310,0
20240905,183100,2006346970,10310,10310,10310,10310,0
20240905,183000,2006346970,10310,10310,10310,10310,0
20240905,182900,2006346970,10310,10310,10310,10310,0
20240905,182800,2006346970,10310,10310,10310,10310,0
20240905,182700,2006346970,10310,10310,10310,10310,0
20240905,182600,2006346970,10310,10310,10310,10310,0
20240905,182500,2006346970,10310,10310,10310,10310,0
20240905,182400,2006346970,10310,10310,10310,10310,0
20240905,182300,2006346970,10310,10310,10310,10310,0
20240905,182200,2006346970,10310,10310,10310,10310,0
20240905,182100,2006346970,10310,10310,10310,10310,1911
20240905,182000,2006346970,10310,10310,10310,10310,0
20240905,181900,2006346970,10310,10310,10310,10310,0
20240905,181800,2006346970,10310,10310,10310,10310,0
20240905,181700,2006346970,10310,10310,10310,10310,0
20240905,181600,2006346970,10310,10310,10310,10310,0
20240905,181500,2006346970,10310,10310,10310,10310,0
20240905,181400,2006346970,10310,10310,10310,10310,0
20240905,181300,2006346970,10310,10310,10310,10310,0
20240905,181200,2006346970,10310,10310,10310,10310,0
20240905,181100,2006346970,10310,10310,10310,10310,0
20240905,181000,2006346970,10310,10310,10310,10310,0
20240905,180900,2006346970,10310,10310,10310,10310,0
20240905,180800,2006346970,10310,10310,10310,10310,0
20240905,180700,2006346970,10310,10310,10310,10310,0
20240905,180600,2006346970,10310,10310,10310,10310,0
20240905,180500,2006346970,10310,10310,10310,10310,0
20240905,180400,2006346970,10310,10310,10310,10310,0
20240905,180300,2006346970,10310,10310,10310,10310,0
20240905,180200,2006346970,10310,10310,10310,10310,0
20240905,180100,2006346970,10310,10310,10310,10310,0
20240905,180000,2006346970,10310,10310,10310,10310,0
20240905,175900,2006346970,10310,10310,10310,10310,0
20240905,175800,2006346970,10310,10310,10310,10310,0
20240905,175700,2006346970,10310,10310,10310,10310,0
20240905,175600,2006346970,10310,10310,10310,10310,0
20240905,175500,2006346970,10310,10310,10310,10310,0
20240905,175400,2006346970,10310,10310,10310,10310,0
20240905,175300,2006346970,10310,10310,10310,10310,0
20240905,175200,2006346970,10310,10310,10310,10310,0
20240905,175100,2006346970,10310,10310,10310,10310,1911
20240905,175000,2006346970,10310,10310,10310,10310,0
20240905,174900,2006346970,10310,10310,10310,10310,0
20240905,174800,2006346970,10310,10310,10310,10310,0
20240905,174700,2006346970,10310,10310,10310,10310,0
20240905,174600,2006346970,10310,10310,10310,10310,0
20240905,174500,2006346970,10310,10310,10310,10310,0
20240905,174400,2006346970,10310,10310,10310,10310,0
20240905,174300,2006346970,10310,10310,10310,10310,0
20240905,174200,2006346970,10310,10310,10310,10310,0
20240905,174100,2006346970,10310,10310,10310,10310,0
20240905,174000,2006346970,10310,10310,10310,10310,0
20240905,173900,2006346970,10310,10310,10310,10310,0
20240905,173800,2006346970,10310,10310,10310,10310,0
20240905,173700,2006346970,10310,10310,10310,10310,0
20240905,173600,2006346970,10310,10310,10310,10310,0
20240905,173500,2006346970,10310,10310,10310,10310,0
20240905,173400,2006346970,10310,10310,10310,10310,0
20240905,173300,2006346970,10310,10310,10310,10310,0
20240905,173200,2006346970,10310,10310,10310,10310,0
20240905,173100,2006346970,10310,10310,10310,10310,0
20240905,173000,2006346970,10310,10310,10310,10310,0
20240905,172900,2006346970,10310,10310,10310,10310,0
20240905,172800,2006346970,10310,10310,10310,10310,0
20240905,172700,2006346970,10310,10310,10310,10310,0
20240905,172600,2006346970,10310,10310,10310,10310,0
20240905,172500,2006346970,10310,10310,10310,10310,0
20240905,172400,2006346970,10310,10310,10310,10310,0
20240905,172300,2006346970,10310,10310,10310,10310,0
20240905,172200,2006346970,10310,10310,10310,10310,0
20240905,172100,2006346970,10310,10310,10310,10310,1911
20240905,172000,2006346970,10310,10310,10310,10310,0
20240905,171900,2006346970,10310,10310,10310,10310,0
20240905,171800,2006346970,10310,10310,10310,10310,0
20240905,171700,2006346970,10310,10310,10310,10310,0
20240905,171600,2006346970,10310,10310,10310,10310,0
20240905,171500,2006346970,10310,10310,10310,10310,0
20240905,171400,2006346970,10310,10310,10310,10310,0
20240905,171300,2006346970,10310,10310,10310,10310,0
20240905,171200,2006346970,10310,10310,10310,10310,0
20240905,171100,2006346970,10310,10310,10310,10310,0
20240905,171000,2006346970,10310,10310,10310,10310,0
20240905,170900,2006346970,10310,10310,10310,10310,0
20240905,170800,2006346970,10310,10310,10310,10310,0
20240905,170700,2006346970,10310,10310,10310,10310,0
20240905,170600,2006346970,10310,10310,10310,10310,0
20240905,170500,2006346970,10310,10310,10310,10310,0
20240905,170400,2006346970,10310,10310,10310,10310,0
20240905,170300,2006346970,10310,10310,10310,10310,0
20240905,170200,2006346970,10310,10310,10310,10310,0
20240905,170100,2006346970,10310,10310,10310,10310,0
20240905,170000,2006346970,10310,10310,10310,10310,0
20240905,165900,2006346970,10310,10310,10310,10310,0
20240905,165800,2006346970,10310,10310,10310,10310,0
20240905,165700,2006346970,10310,10310,10310,10310,0
20240905,165600,2006346970,10310,10310,10310,10310,0
20240905,165500,2006346970,10310,10310,10310,10310,0
20240905,165400,2006346970,10310,10310,10310,10310,0
20240905,165300,2006346970,10310,10310,10310,10310,0
20240905,165200,2006346970,10310,10310,10310,10310,0
20240905,165100,2006346970,10310,10310,10310,10310,1911
20240905,165000,2006346970,10310,10310,10310,10310,0
20240905,164900,2006346970,10310,10310,10310,10310,0
20240905,164800,2006346970,10310,10310,10310,10310,0
20240905,164700,2006346970,10310,10310,10310,10310,0
20240905,164600,2006346970,10310,10310,10310,10310,0
20240905,164500,2006346970,10310,10310,10310,10310,0
20240905,164400,2006346970,10310,10310,10310,10310,0
20240905,164300,2006346970,10310,10310,10310,10310,0
20240905,164200,2006346970,10310,10310,10310,10310,0
20240905,164100,2006346970,10310,10310,10310,10310,0
20240905,164000,2006346970,10310,10310,10310,10310,0
20240905,163900,2006346970,10310,10310,10310,10310,0
20240905,163800,2006346970,10310,10310,10310,10310,0
20240905,163700,2006346970,10310,10310,10310,10310,0
20240905,163600,2006346970,10310,10310,10310,10310,0
20240905,163500,2006346970,10310,10310,10310,10310,0
20240905,163400,2006346970,10310,10310,10310,10310,0
20240905,163300,2006346970,10310,10310,10310,10310,0
20240905,163200,2006346970,10310,10310,10310,10310,0
20240905,163100,2006346970,10310,10310,10310,10310,0
20240905,163000,2006346970,10310,10310,10310,10310,0
20240905,162900,2006346970,10310,10310,10310,10310,0
20240905,162800,2006346970,10310,10310,10310,10310,0
20240905,162700,2006346970,10310,10310,10310,10310,0
20240905,162600,2006346970,10310,10310,10310,10310,0
20240905,162500,2006346970,10310,10310,10310,10310,0
20240905,162400,2006346970,10310,10310,10310,10310,0
20240905,162300,2006346970,10310,10310,10310,10310,0
20240905,162200,2006346970,10310,10310,10310,10310,0
20240905,162100,2006346970,10310,10310,10310,10310,1911
20240905,162000,2006346970,10310,10310,10310,10310,0
20240905,161900,2006346970,10310,10310,10310,10310,0
20240905,161800,2006346970,10310,10310,10310,10310,0
20240905,161700,2006346970,10310,10310,10310,10310,0
20240905,161600,2006346970,10310,10310,10310,10310,0
20240905,161500,2006346970,10310,10310,10310,10310,0
20240905,161400,2006346970,10310,10310,10310,10310,0
20240905,161300,2006346970,10310,10310,10310,10310,0
20240905,161200,2006346970,10310,10310,10310,10310,0
20240905,161100,2006346970,10310,10310,10310,10310,0
20240905,161000,2006346970,10310,10310,10310,10310,0
20240905,160900,2006346970,10310,10310,10310,10310,0
20240905,160800,2006346970,10310,10310,10310,10310,0
20240905,160700,2006346970,10310,10310,10310,10310,0
20240905,160600,2006346970,10310,10310,10310,10310,0
20240905,160500,2006346970,10310,10310,10310,10310,0
20240905,160400,2006346970,10310,10310,10310,10310,0
20240905,160300,2006346970,10310,10310,10310,10310,0
20240905,160200,2006346970,10310,10310,10310,10310,0
20240905,160100,2006346970,10310,10310,10310,10310,0
20240905,160000,2006346970,10310,10310,10310,10310,0
20240905,155900,2006346970,10310,10310,10310,10310,0
20240905,155800,2006346970,10310,10310,10310,10310,0
20240905,155700,2006346970,10310,10310,10310,10310,0
20240905,155600,2006346970,10310,10310,10310,10310,0
20240905,155500,2006346970,10310,10310,10310,10310,0
20240905,155400,2006346970,10310,10310,10310,10310,0
20240905,155300,2006346970,10310,10310,10310,10310,0
20240905,155200,2006346970,10310,10310,10310,10310,0
20240905,155100,2006346970,10310,10310,10310,10310,1911
20240905,155000,2006346970,10310,10310,10310,10310,0
20240905,154900,2006346970,10310,10310,10310,10310,0
20240905,154800,2006346970,10310,10310,10310,10310,0
20240905,154700,2006346970,10310,10310,10310,10310,0
20240905,154600,2006346970,10310,10310,10310,10310,0
20240905,154500,2006346970,10310,10310,10310,10310,0
20240905,154400,2006346970,10310,10310,10310,10310,0
20240905,154300,2006346970,10310,10310,10310,10310,0
20240905,154200,2006346970,10310,10310,10310,10310,0
20240905,154100,2006346970,10310,10310,10310,10310,0
20240905,154000,2006346970,10310,10310,10310,10310,0
20240905,153900,2006346970,10310,10310,10310,10310,0
20240905,153800,2006346970,10310,10310,10310,10310,0
20240905,153700,2006346970,10310,10310,10310,10310,0
20240905,153600,2006346970,10310,10310,10310,10310,0
20240905,153500,2006346970,10310,10310,10310,10310,0
20240905,153400,2006346970,10310,10310,10310,10310,0
20240905,153300,2006346970,10310,10310,10310,10310,0
20240905,153200,2006346970,10310,10310,10310,10310,0
20240905,153100,2006346970,10310,10310,10310,10310,0
20240905,153000,2006346970,10310,10310,10310,10310,1911
20240905,152900,1986644560,10290,10290,10290,10290,0
20240905,152800,1986644560,10290,10290,10290,10290,0
20240905,152700,1986644560,10290,10290,10290,10290,0
20240905,152600,1986644560,10290,10290,10290,10290,0
20240905,152500,1986644560,10290,10290,10290,10290,0
20240905,152400,1986644560,10290,10290,10290,10290,0
20240905,152300,1986644560,10290,10290,10290,10290,0
20240905,152200,1986644560,10290,10290,10290,10290,0
20240905,152100,1986644560,10290,10290,10290,10290,0
20240905,152000,1986644560,10290,10290,10290,10290,0
20240905,151900,1986644560,10290,10300,10300,10290,120
20240905,151800,1985409560,10290,10290,10290,10290,82
20240905,151700,1984565780,10290,10290,10290,10290,20
20240905,151600,1984359980,10300,10320,10320,10300,421
20240905,151500,1980019200,10320,10320,10320,10320,1
20240905,151400,1980008880,10300,10300,10310,10290,1131
20240905,151300,1968358940,10300,10310,10310,10300,131
20240905,151200,1967009630,10310,10310,10310,10310,0
20240905,151100,1967009630,10310,10320,10320,10310,287
20240905,151000,1964048110,10290,10290,10290,10290,35
20240905,150900,1963687960,10310,10310,10310,10310,0
20240905,150800,1963687960,10310,10320,10330,10310,1301
20240905,150700,1950252640,10320,10310,10320,10310,178
20240905,150600,1948416530,10300,10270,10320,10270,554
20240905,150500,1942703210,10300,10310,10330,10300,724
20240905,150400,1935235680,10310,10310,10310,10310,30
20240905,150300,1934926380,10310,10320,10330,10310,510
20240905,150200,1929663000,10320,10330,10330,10310,710
20240905,150100,1922340570,10330,10330,10330,10330,1
20240905,150000,1922330240,10340,10310,10340,10310,271
20240905,145900,1919532400,10320,10320,10320,10320,0
20240905,145800,1919532400,10320,10320,10320,10320,25
20240905,145700,1919274400,10330,10320,10330,10320,57
20240905,145600,1918685940,10330,10330,10330,10330,18
20240905,145500,1918500000,10330,10340,10350,10330,456
20240905,145400,1913783170,10340,10310,10340,10300,666
20240905,145300,1906907420,10320,10300,10320,10300,203
20240905,145200,1904815110,10300,10310,10310,10300,42
20240905,145100,1904382210,10330,10340,10350,10330,1010
20240905,145000,1893930380,10350,10250,10350,10250,6515
20240905,144900,1826927430,10240,10240,10250,10240,656
20240905,144800,1820203950,10230,10230,10230,10230,35
20240905,144700,1819845900,10240,10230,10240,10230,1371
20240905,144600,1805818260,10240,10250,10250,10240,275
20240905,144500,1803001950,10240,10240,10250,10240,507
20240905,144400,1797806340,10240,10240,10240,10240,0
20240905,144300,1797806340,10240,10240,10240,10240,35
20240905,144200,1797447940,10240,10240,10240,10240,51
20240905,144100,1796925700,10240,10240,10240,10240,36
20240905,144000,1796557060,10250,10250,10250,10250,0
20240905,143900,1796557060,10250,10240,10250,10240,90
20240905,143800,1795634960,10250,10240,10250,10240,99
20240905,143700,1794621060,10240,10250,10250,10240,1418
20240905,143600,1780096560,10250,10250,10250,10250,399
20240905,143500,1776006810,10240,10240,10240,10240,100
20240905,143400,1774982810,10240,10230,10240,10230,300
20240905,143300,1771912810,10230,10250,10250,10230,349
20240905,143200,1768339390,10250,10240,10250,10240,197
20240905,143100,1766320510,10250,10240,10250,10240,291
20240905,143000,1763339390,10230,10240,10240,10230,36
20240905,142900,1762971100,10240,10220,10240,10220,305
20240905,142800,1759849900,10230,10230,10230,10230,50
20240905,142700,1759338400,10220,10220,10220,10220,93
20240905,142600,1758387940,10220,10220,10220,10220,53
20240905,142500,1757846280,10220,10220,10220,10220,0
20240905,142400,1757846280,10220,10220,10220,10220,46
20240905,142300,1757376160,10240,10230,10240,10230,108
20240905,142200,1756271180,10250,10240,10250,10240,195
20240905,142100,1754272930,10230,10230,10240,10230,215
20240905,142000,1752072180,10230,10230,10240,10230,204
20240905,141900,1749984250,10220,10220,10220,10210,418
20240905,141800,1745713290,10220,10220,10220,10220,135
20240905,141700,1744333590,10220,10220,10230,10220,520
20240905,141600,1739018020,10220,10220,10220,10220,1447
20240905,141500,1724229680,10210,10210,10220,10210,162
20240905,141400,1722575390,10210,10170,10210,10170,976
20240905,141300,1712629020,10140,10140,10140,10140,2035
20240905,141200,1691994120,10160,10180,10180,10150,1332
20240905,141100,1678444850,10170,10160,10170,10160,157
20240905,141000,1676848220,10170,10160,10170,10160,126
20240905,140900,1675567280,10160,10170,10170,10160,231
20240905,140800,1673218880,10170,10160,10170,10160,832
20240905,140700,1664759560,10150,10150,10150,10150,235
20240905,140600,1662374310,10150,10150,10150,10150,134
20240905,140500,1661014210,10150,10150,10150,10150,135
20240905,140400,1659643960,10150,10150,10150,10150,35
20240905,140300,1659288710,10160,10160,10160,10160,127
20240905,140200,1657998390,10160,10160,10160,10160,35
20240905,140100,1657642790,10160,10160,10160,10160,322
20240905,140000,1654371270,10150,10150,10150,10150,57
20240905,135900,1653792720,10140,10150,10150,10140,80
20240905,135800,1652981070,10130,10150,10160,10130,349
20240905,135700,1649437020,10160,10160,10160,10160,0
20240905,135600,1649437020,10160,10150,10160,10140,260
20240905,135500,1646797340,10150,10170,10170,10150,47
20240905,135400,1646319920,10160,10160,10160,10160,0
20240905,135300,1646319920,10160,10160,10160,10160,35
20240905,135200,1645964320,10160,10160,10160,10160,51
20240905,135100,1645446160,10160,10170,10170,10160,503
20240905,135000,1640330660,10170,10130,10170,10130,997
20240905,134900,1630217410,10130,10130,10130,10130,35
20240905,134800,1629862860,10130,10130,10130,10130,351
20240905,134700,1626307230,10130,10130,10130,10130,200
20240905,134600,1624281230,10130,10130,10130,10110,115
20240905,134500,1623117480,10130,10100,10130,10100,98
20240905,134400,1622126360,10100,10120,10120,10100,59
20240905,134300,1621530260,10120,10120,10120,10120,35
20240905,134200,1621176060,10130,10130,10130,10130,229
20240905,134100,1618856290,10130,10130,10130,10130,14
20240905,134000,1618714470,10130,10130,10130,10130,35
20240905,133900,1618359920,10130,10130,10130,10130,50
20240905,133800,1617853420,10130,10130,10130,10130,15
20240905,133700,1617701470,10130,10130,10130,10130,35
20240905,133600,1617346920,10140,10130,10140,10130,112
20240905,133500,1616211590,10140,10140,10140,10140,80
20240905,133400,1615400390,10110,10140,10140,10110,195
20240905,133300,1613424140,10110,10110,10110,10110,35
20240905,133200,1613070290,10140,10140,10140,10140,80
20240905,133100,1612259090,10110,10110,10110,10110,35
20240905,133000,1611905240,10140,10100,10150,10100,582
20240905,132900,1606003810,10100,10100,10100,10100,0
20240905,132800,1606003810,10100,10100,10100,10100,35
20240905,132700,1605650310,10100,10130,10130,10100,235
20240905,132600,1603273460,10130,10130,10130,10130,78
20240905,132500,1602483320,10120,10130,10140,10120,514
20240905,132400,1597275880,10130,10130,10130,10130,35
20240905,132300,1596921330,10140,10140,10140,10140,53
20240905,132200,1596383910,10140,10140,10140,10140,0
20240905,132100,1596383910,10140,10150,10150,10140,198
20240905,132000,1594374560,10150,10150,10150,10140,179
20240905,131900,1592557850,10160,10160,10160,10160,0
20240905,131800,1592557850,10160,10160,10160,10160,360
20240905,131700,1588900250,10160,10160,10160,10160,85
20240905,131600,1588036650,10160,10160,10160,10160,15
20240905,131500,1587884250,10150,10140,10150,10140,690
20240905,131400,1580885750,10130,10120,10130,10120,534
20240905,131300,1575476680,10130,10120,10130,10120,16
20240905,131200,1575314750,10120,10110,10120,10110,1095
20240905,131100,1564239560,10100,10100,10100,10100,90
20240905,131000,1563330560,10100,10100,10100,10100,0
20240905,130900,1563330560,10100,10100,10100,10100,53
20240905,130800,1562795260,10100,10080,10100,10080,265
20240905,130700,1560120460,10100,10100,10100,10100,255
20240905,130600,1557544960,10080,10090,10100,10080,748
20240905,130500,1549994570,10100,10090,10100,10080,394
20240905,130400,1546017870,10090,10100,10100,10090,1122
20240905,130300,1534686920,10080,10090,10090,10080,135
20240905,130200,1533325120,10090,10100,10100,10090,1124
20240905,130100,1521982230,10110,10100,10110,10100,168
20240905,130000,1520284640,10080,10090,10110,10080,650
20240905,125900,1513722140,10090,10080,10090,10080,118
20240905,125800,1512532570,10080,10080,10090,10080,129
20240905,125700,1511232000,10080,10110,10110,10080,6953
20240905,125600,1441027230,10110,10100,10110,10100,321
20240905,125500,1437781970,10100,10110,10110,10100,255
20240905,125400,1435204420,10110,10110,10120,10110,963
20240905,125300,1425468180,10130,10110,10130,10110,470
20240905,125200,1420711260,10100,10100,10100,10100,35
20240905,125100,1420357760,10110,10110,10120,10100,642
20240905,125000,1413867280,10110,10120,10120,10110,7235
20240905,124900,1340688750,10130,10130,10130,10120,644
20240905,124800,1334165370,10130,10130,10140,10120,1995
20240905,124700,1313948740,10130,10150,10160,10130,1544
20240905,124600,1298283580,10160,10160,10160,10160,179
20240905,124500,1296464940,10170,10170,10170,10170,166
20240905,124400,1294776720,10180,10180,10180,10180,391
20240905,124300,1290796340,10180,10160,10180,10160,1076
20240905,124200,1279857160,10150,10150,10150,10150,0
20240905,124100,1279857160,10150,10130,10150,10130,181
20240905,124000,1278020860,10140,10140,10140,10140,0
20240905,123900,1278020860,10140,10140,10140,10140,0
20240905,123800,1278020860,10140,10140,10140,10140,129
20240905,123700,1276712800,10130,10130,10130,10130,12
20240905,123600,1276591240,10140,10140,10140,10140,0
20240905,123500,1276591240,10140,10140,10140,10140,0
20240905,123400,1276591240,10140,10130,10140,10130,116
20240905,123300,1275415160,10140,10140,10140,10140,400
20240905,123200,1271359160,10150,10140,10150,10140,678
20240905,123100,1264481460,10140,10140,10140,10140,851
20240905,123000,1255852320,10140,10140,10140,10140,464
20240905,122900,1251147360,10140,10140,10140,10140,200
20240905,122800,1249119360,10150,10150,10150,10150,66
20240905,122700,1248449460,10150,10150,10150,10150,3
20240905,122600,1248419010,10140,10140,10140,10140,218
20240905,122500,1246208490,10150,10160,10160,10150,359
20240905,122400,1242562630,10200,10200,10200,10200,0
20240905,122300,1242562630,10200,10200,10200,10200,0
20240905,122200,1242562630,10200,10200,10200,10200,0
20240905,122100,1242562630,10200,10200,10200,10200,0
20240905,122000,1242562630,10200,10200,10200,10200,0
20240905,121900,1242562630,10200,10170,10200,10170,1000
20240905,121800,1232380950,10180,10150,10180,10150,1625
20240905,121700,1215871000,10150,10150,10150,10150,0
20240905,121600,1215871000,10150,10150,10150,10150,0
20240905,121500,1215871000,10150,10140,10150,10140,1278
20240905,121400,1202906580,10110,10110,10110,10110,1300
20240905,121300,1189763580,10130,10130,10130,10130,25
20240905,121200,1189510330,10130,10120,10130,10110,889
20240905,121100,1180509550,10140,10150,10150,10140,291
20240905,121000,1177555910,10150,10120,10150,10120,1138
20240905,120900,1166020200,10130,10120,10130,10110,438
20240905,120800,1161586980,10130,10130,10130,10120,376
20240905,120700,1157778570,10140,10140,10140,10140,0
20240905,120600,1157778570,10140,10140,10140,10140,0
20240905,120500,1157778570,10140,10140,10140,10140,0
20240905,120400,1157778570,10140,10140,10140,10110,1201
20240905,120300,1145625830,10120,10120,10120,10120,0
20240905,120200,1145625830,10120,10120,10120,10120,30
20240905,120100,1145322230,10120,10140,10140,10120,3247
20240905,120000,1112441170,10150,10180,10180,10150,5350
20240905,115900,1058080930,10180,10190,10200,10180,1468
20240905,115800,1043131750,10190,10210,10220,10190,5700
20240905,115700,985008150,10210,10250,10250,10210,885
20240905,115600,975942600,10260,10260,10260,10260,516
20240905,115500,970648440,10280,10180,10280,10180,3809
20240905,115400,931709470,10190,10180,10210,10180,1156
20240905,115300,919926830,10190,10170,10190,10170,190
20240905,115200,917991530,10210,10230,10230,10210,432
20240905,115100,913578580,10220,10210,10230,10210,626
20240905,115000,907180020,10240,10200,10250,10200,885
20240905,114900,898129780,10160,10130,10230,10130,8852
20240905,114800,807977110,10130,10130,10130,10130,94
20240905,114700,807024890,10130,10110,10130,10110,1296
20240905,114600,793912050,10110,10080,10120,10080,1822
20240905,114500,775503210,10090,10080,10090,10080,350
20240905,114400,771974210,10080,10070,10080,10070,630
20240905,114300,765628810,10100,10100,10100,10100,0
20240905,114200,765628810,10100,10060,10100,10060,6000
20240905,114100,705048390,10050,10050,10050,10050,125
20240905,114000,703792140,10040,10040,10040,10040,15
20240905,113900,703641540,10040,10040,10040,10040,0
20240905,113800,703641540,10040,10040,10040,10040,0
20240905,113700,703641540,10040,10040,10040,10040,81
20240905,113600,702828300,10040,10050,10050,10040,2012
20240905,113500,682615370,10060,10060,10060,10060,0
20240905,113400,682615370,10060,10060,10060,10060,193
20240905,113300,680673790,10070,10080,10080,10060,1302
20240905,113200,667553680,10070,10070,10070,10070,1919
20240905,113100,648229350,10080,10070,10080,10070,1327
20240905,113000,634858460,10070,10060,10070,10060,720
20240905,112900,627610250,10050,10060,10060,10050,68
20240905,112800,626926350,10060,10060,10060,10060,159
20240905,112700,625326810,10060,10060,10060,10060,628
20240905,112600,619009130,10070,10100,10100,10070,1012
20240905,112500,608808900,10110,10110,10110,10110,200
20240905,112400,606786900,10110,10110,10110,10110,0
20240905,112300,606786900,10110,10110,10110,10110,42
20240905,112200,606362280,10110,10110,10110,10110,615
20240905,112100,600144630,10100,10090,10100,10090,1429
20240905,112000,585715730,10100,10100,10100,10090,892
20240905,111900,576707530,10100,10080,10100,10070,2422
20240905,111800,552287170,10080,10080,10080,10080,1
20240905,111700,552277090,10070,10060,10070,10060,2735
20240905,111600,524737650,10040,10060,10060,10040,16
20240905,111500,524576710,10030,10030,10030,10030,5
20240905,111400,524526560,10050,10010,10070,10010,1247
20240905,111300,511983740,10020,10040,10040,10000,852
20240905,111200,503449560,10050,10040,10050,10040,1030
20240905,111100,493099400,10000,10000,10000,10000,300
20240905,111000,490099400,10000,10030,10030,10000,1058
20240905,110900,479503780,10040,10050,10050,10040,231
20240905,110800,477184230,10070,10070,10070,10050,1117
20240905,110700,465938140,10050,10050,10050,10050,50
20240905,110600,465435640,10060,10050,10060,10050,488
20240905,110500,460527180,10010,10030,10030,10010,600
20240905,110400,454521140,10030,10050,10050,10030,219
20240905,110300,452322170,10050,10050,10050,10050,0
20240905,110200,452322170,10050,10050,10050,10050,41
20240905,110100,451910120,10050,10020,10060,10020,5543
20240905,110000,396309180,10020,10010,10020,10010,344
20240905,105900,392862970,9950,9950,9950,9950,0
20240905,105800,392862970,9950,9950,9950,9950,0
20240905,105700,392862970,9950,9990,9990,9950,2337
20240905,105600,369589930,10010,10010,10010,10010,149
20240905,105500,368098440,10010,10010,10010,10010,1
20240905,105400,368088430,9980,9980,9980,9980,5
20240905,105300,368038530,9990,9990,9990,9990,282
20240905,105200,365221350,9990,9990,9990,9990,0
20240905,105100,365221350,9990,9990,9990,9990,0
20240905,105000,365221350,9990,9990,9990,9990,0
20240905,104900,365221350,9990,9990,9990,9990,0
20240905,104800,365221350,9990,9990,9990,9990,96
20240905,104700,364262310,9970,9970,9970,9970,0
20240905,104600,364262310,9970,10000,10000,9970,300
20240905,104500,361264130,10000,9990,10000,9990,1700
20240905,104400,344278240,10000,10000,10000,10000,55
20240905,104300,343728240,10010,10010,10010,10010,0
20240905,104200,343728240,10010,9970,10010,9970,2343
20240905,104100,320335860,9960,10050,10060,9930,15559
20240905,104000,165491130,10050,10040,10050,10030,362
20240905,103900,161856180,10050,10040,10050,10040,43
20240905,103800,161424360,10040,10030,10040,10020,232
20240905,103700,159097890,10020,10040,10040,10020,298
20240905,103600,156110820,10050,10050,10050,10050,159
20240905,103500,154512870,10050,10050,10050,10050,119
20240905,103400,153316920,10040,10040,10040,10040,34
20240905,103300,152975560,10040,10040,10040,10040,0
20240905,103200,152975560,10040,10040,10040,10040,15
20240905,103100,152824960,10050,10050,10050,10050,0
20240905,103000,152824960,10050,10040,10050,10040,14
20240905,102900,152684390,10050,10040,10050,10040,23
20240905,102800,152453390,10050,10050,10050,10050,1
20240905,102700,152443340,10050,10050,10050,10050,135
20240905,102600,151086590,10050,10060,10060,10050,152
20240905,102500,149557760,10060,10060,10060,10060,16
20240905,102400,149396800,10070,10070,10070,10070,5
20240905,102300,149346450,10070,10070,10070,10070,8
20240905,102200,149265890,10070,10060,10070,10060,16
20240905,102100,149104910,10070,10070,10070,10070,66
20240905,102000,148440290,10080,10080,10080,10080,0
20240905,101900,148440290,10080,10080,10080,10080,0
20240905,101800,148440290,10080,10070,10080,10070,16
20240905,101700,148279160,10060,10080,10080,10060,310
20240905,101600,145158250,10090,10090,10100,10060,758
20240905,101500,137523810,10090,10100,10100,10090,292
20240905,101400,134575710,10110,10120,10120,10110,289
20240905,101300,131653120,10120,10130,10130,10120,429
20240905,101200,127308550,10140,10140,10140,10140,180
20240905,101100,125483350,10140,10140,10150,10140,86
20240905,101000,124611300,10150,10150,10150,10150,20
20240905,100900,124408300,10150,10150,10150,10150,52
20240905,100800,123880500,10150,10140,10150,10140,163
20240905,100700,122226160,10150,10150,10160,10150,195
20240905,100600,120246860,10150,10150,10150,10150,0
20240905,100500,120246860,10150,10150,10150,10150,110
20240905,100400,119130360,10150,10160,10160,10150,408
20240905,100300,114988160,10160,10160,10160,10160,201
20240905,100200,112946000,10160,10160,10160,10150,428
20240905,100100,108599520,10160,10160,10160,10160,4
20240905,100000,108558880,10150,10150,10150,10150,11
20240905,095900,108447230,10160,10160,10160,10160,0
20240905,095800,108447230,10160,10160,10160,10160,10
20240905,095700,108345630,10150,10150,10160,10140,257
20240905,095600,105736150,10140,10160,10160,10140,350
20240905,095500,102184420,10170,10170,10170,10170,1
20240905,095400,102174250,10160,10160,10160,10160,63
20240905,095300,101534170,10160,10170,10170,10160,52
20240905,095200,101005830,10170,10170,10170,10170,1
20240905,095100,100995660,10170,10170,10170,10170,0
20240905,095000,100995660,10170,10150,10170,10150,217
20240905,094900,98791090,10160,10160,10160,10150,230
20240905,094800,96455790,10170,10170,10170,10170,0
20240905,094700,96455790,10170,10150,10170,10150,200
20240905,094600,94423190,10160,10150,10160,10140,263
20240905,094500,91752630,10150,10190,10190,10150,501
20240905,094400,86662800,10190,10190,10190,10190,0
20240905,094300,86662800,10190,10170,10190,10170,242
20240905,094200,84199120,10180,10190,10190,10180,129
20240905,094100,82885890,10190,10190,10190,10190,0
20240905,094000,82885890,10190,10190,10200,10190,101
20240905,093900,81856600,10180,10190,10190,10180,71
20240905,093800,81133220,10190,10190,10200,10180,231
20240905,093700,78779140,10190,10190,10190,10190,90
20240905,093600,77862040,10200,10190,10200,10190,320
20240905,093500,74600740,10180,10180,10200,10180,963
20240905,093400,64781810,10190,10180,10190,10180,340
20240905,093300,61320490,10180,10170,10180,10170,200
20240905,093200,59285970,10170,10160,10170,10160,165
20240905,093100,57609070,10170,10170,10180,10160,140
20240905,093000,56185310,10180,10160,10180,10160,101
20240905,092900,55158130,10170,10170,10170,10170,6
20240905,092800,55097110,10160,10160,10170,10160,317
20240905,092700,51874390,10160,10160,10160,10160,419
20240905,092600,47617350,10160,10150,10160,10150,207
20240905,092500,45515760,10150,10130,10150,10130,788
20240905,092400,37531020,10120,10120,10140,10120,101
20240905,092300,36508480,10110,10120,10120,10110,21
20240905,092200,36296160,10110,10080,10110,10080,289
20240905,092100,33379140,10100,10090,10100,10090,300
20240905,092000,30350700,10070,10070,10070,10070,0
20240905,091900,30350700,10070,10120,10130,10070,500
20240905,091800,25300110,10110,10110,10120,10110,165
20240905,091700,23630960,10120,10120,10120,10120,52
20240905,091600,23104720,10130,10130,10130,10130,0
20240905,091500,23104720,10130,10100,10130,10100,315
20240905,091400,19917180,10090,10090,10090,10090,60
20240905,091300,19311780,10100,10100,10100,10100,159
20240905,091200,17705880,10100,10090,10100,10090,50
20240905,091100,17201010,10100,10100,10100,10100,0
20240905,091000,17201010,10100,10100,10100,10100,0
20240905,090900,17201010,10100,10100,10100,10100,10
20240905,090800,17100010,10100,10100,10100,10100,8
20240905,090700,17019210,10100,10110,10110,10100,125
20240905,090600,15755610,10130,10130,10130,10130,0
20240905,090500,15755610,10130,10130,10130,10130,0
20240905,090400,15755610,10130,10130,10130,10130,106
20240905,090300,14681830,10100,10070,10100,10070,376
20240905,090200,10886610,10060,10070,10070,10060,484
20240905,090100,6016730,10060,10060,10070,10060,117
20240905,090000,4839700,10060,10020,10060,10020,483
Reference in New Issue Copy Permalink