ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084690/min/candle-20240709.csv

665 lines
35 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
20240709,200200,8896346400,11100,11100,11100,11100,9955
20240709,200100,8896346400,11100,11100,11100,11100,0
20240709,200000,8896346400,11100,11100,11100,11100,0
20240709,195900,8896346400,11100,11100,11100,11100,0
20240709,195800,8896346400,11100,11100,11100,11100,0
20240709,195700,8896346400,11100,11100,11100,11100,0
20240709,195600,8896346400,11100,11100,11100,11100,0
20240709,195500,8896346400,11100,11100,11100,11100,0
20240709,195400,8896346400,11100,11100,11100,11100,0
20240709,195300,8896346400,11100,11100,11100,11100,0
20240709,195200,8896346400,11100,11100,11100,11100,0
20240709,195100,8896346400,11100,11100,11100,11100,0
20240709,195000,8896346400,11100,11100,11100,11100,0
20240709,194900,8896346400,11100,11100,11100,11100,0
20240709,194800,8896346400,11100,11100,11100,11100,0
20240709,194700,8896346400,11100,11100,11100,11100,0
20240709,194600,8896346400,11100,11100,11100,11100,0
20240709,194500,8896346400,11100,11100,11100,11100,0
20240709,194400,8896346400,11100,11100,11100,11100,0
20240709,194300,8896346400,11100,11100,11100,11100,0
20240709,194200,8896346400,11100,11100,11100,11100,0
20240709,194100,8896346400,11100,11100,11100,11100,0
20240709,194000,8896346400,11100,11100,11100,11100,0
20240709,193900,8896346400,11100,11100,11100,11100,0
20240709,193800,8896346400,11100,11100,11100,11100,0
20240709,193700,8896346400,11100,11100,11100,11100,0
20240709,193600,8896346400,11100,11100,11100,11100,0
20240709,193500,8896346400,11100,11100,11100,11100,0
20240709,193400,8896346400,11100,11100,11100,11100,0
20240709,193300,8896346400,11100,11100,11100,11100,0
20240709,193200,8896346400,11100,11100,11100,11100,9955
20240709,193100,8896346400,11100,11100,11100,11100,0
20240709,193000,8896346400,11100,11100,11100,11100,0
20240709,192900,8896346400,11100,11100,11100,11100,0
20240709,192800,8896346400,11100,11100,11100,11100,0
20240709,192700,8896346400,11100,11100,11100,11100,0
20240709,192600,8896346400,11100,11100,11100,11100,0
20240709,192500,8896346400,11100,11100,11100,11100,0
20240709,192400,8896346400,11100,11100,11100,11100,0
20240709,192300,8896346400,11100,11100,11100,11100,0
20240709,192200,8896346400,11100,11100,11100,11100,0
20240709,192100,8896346400,11100,11100,11100,11100,0
20240709,192000,8896346400,11100,11100,11100,11100,0
20240709,191900,8896346400,11100,11100,11100,11100,0
20240709,191800,8896346400,11100,11100,11100,11100,0
20240709,191700,8896346400,11100,11100,11100,11100,0
20240709,191600,8896346400,11100,11100,11100,11100,0
20240709,191500,8896346400,11100,11100,11100,11100,0
20240709,191400,8896346400,11100,11100,11100,11100,0
20240709,191300,8896346400,11100,11100,11100,11100,0
20240709,191200,8896346400,11100,11100,11100,11100,0
20240709,191100,8896346400,11100,11100,11100,11100,0
20240709,191000,8896346400,11100,11100,11100,11100,0
20240709,190900,8896346400,11100,11100,11100,11100,0
20240709,190800,8896346400,11100,11100,11100,11100,0
20240709,190700,8896346400,11100,11100,11100,11100,0
20240709,190600,8896346400,11100,11100,11100,11100,0
20240709,190500,8896346400,11100,11100,11100,11100,0
20240709,190400,8896346400,11100,11100,11100,11100,0
20240709,190300,8896346400,11100,11100,11100,11100,0
20240709,190200,8896346400,11100,11100,11100,11100,9955
20240709,190100,8896346400,11100,11100,11100,11100,0
20240709,190000,8896346400,11100,11100,11100,11100,0
20240709,185900,8896346400,11100,11100,11100,11100,0
20240709,185800,8896346400,11100,11100,11100,11100,0
20240709,185700,8896346400,11100,11100,11100,11100,0
20240709,185600,8896346400,11100,11100,11100,11100,0
20240709,185500,8896346400,11100,11100,11100,11100,0
20240709,185400,8896346400,11100,11100,11100,11100,0
20240709,185300,8896346400,11100,11100,11100,11100,0
20240709,185200,8896346400,11100,11100,11100,11100,0
20240709,185100,8896346400,11100,11100,11100,11100,0
20240709,185000,8896346400,11100,11100,11100,11100,0
20240709,184900,8896346400,11100,11100,11100,11100,0
20240709,184800,8896346400,11100,11100,11100,11100,0
20240709,184700,8896346400,11100,11100,11100,11100,0
20240709,184600,8896346400,11100,11100,11100,11100,0
20240709,184500,8896346400,11100,11100,11100,11100,0
20240709,184400,8896346400,11100,11100,11100,11100,0
20240709,184300,8896346400,11100,11100,11100,11100,0
20240709,184200,8896346400,11100,11100,11100,11100,0
20240709,184100,8896346400,11100,11100,11100,11100,0
20240709,184000,8896346400,11100,11100,11100,11100,0
20240709,183900,8896346400,11100,11100,11100,11100,0
20240709,183800,8896346400,11100,11100,11100,11100,0
20240709,183700,8896346400,11100,11100,11100,11100,0
20240709,183600,8896346400,11100,11100,11100,11100,0
20240709,183500,8896346400,11100,11100,11100,11100,0
20240709,183400,8896346400,11100,11100,11100,11100,0
20240709,183300,8896346400,11100,11100,11100,11100,0
20240709,183200,8896346400,11100,11100,11100,11100,9955
20240709,183100,8896346400,11100,11100,11100,11100,0
20240709,183000,8896346400,11100,11100,11100,11100,0
20240709,182900,8896346400,11100,11100,11100,11100,0
20240709,182800,8896346400,11100,11100,11100,11100,0
20240709,182700,8896346400,11100,11100,11100,11100,0
20240709,182600,8896346400,11100,11100,11100,11100,0
20240709,182500,8896346400,11100,11100,11100,11100,0
20240709,182400,8896346400,11100,11100,11100,11100,0
20240709,182300,8896346400,11100,11100,11100,11100,0
20240709,182200,8896346400,11100,11100,11100,11100,0
20240709,182100,8896346400,11100,11100,11100,11100,0
20240709,182000,8896346400,11100,11100,11100,11100,0
20240709,181900,8896346400,11100,11100,11100,11100,0
20240709,181800,8896346400,11100,11100,11100,11100,0
20240709,181700,8896346400,11100,11100,11100,11100,0
20240709,181600,8896346400,11100,11100,11100,11100,0
20240709,181500,8896346400,11100,11100,11100,11100,0
20240709,181400,8896346400,11100,11100,11100,11100,0
20240709,181300,8896346400,11100,11100,11100,11100,0
20240709,181200,8896346400,11100,11100,11100,11100,0
20240709,181100,8896346400,11100,11100,11100,11100,0
20240709,181000,8896346400,11100,11100,11100,11100,0
20240709,180900,8896346400,11100,11100,11100,11100,0
20240709,180800,8896346400,11100,11100,11100,11100,0
20240709,180700,8896346400,11100,11100,11100,11100,0
20240709,180600,8896346400,11100,11100,11100,11100,0
20240709,180500,8896346400,11100,11100,11100,11100,0
20240709,180400,8896346400,11100,11100,11100,11100,0
20240709,180300,8896346400,11100,11100,11100,11100,0
20240709,180200,8896346400,11100,11100,11100,11100,9955
20240709,180100,8896346400,11100,11100,11100,11100,0
20240709,180000,8896346400,11100,11100,11100,11100,0
20240709,175900,8896346400,11100,11100,11100,11100,0
20240709,175800,8896346400,11100,11100,11100,11100,0
20240709,175700,8896346400,11100,11100,11100,11100,0
20240709,175600,8896346400,11100,11100,11100,11100,0
20240709,175500,8896346400,11100,11100,11100,11100,0
20240709,175400,8896346400,11100,11100,11100,11100,0
20240709,175300,8896346400,11100,11100,11100,11100,0
20240709,175200,8896346400,11100,11100,11100,11100,0
20240709,175100,8896346400,11100,11100,11100,11100,0
20240709,175000,8896346400,11100,11100,11100,11100,0
20240709,174900,8896346400,11100,11100,11100,11100,0
20240709,174800,8896346400,11100,11100,11100,11100,0
20240709,174700,8896346400,11100,11100,11100,11100,0
20240709,174600,8896346400,11100,11100,11100,11100,0
20240709,174500,8896346400,11100,11100,11100,11100,0
20240709,174400,8896346400,11100,11100,11100,11100,0
20240709,174300,8896346400,11100,11100,11100,11100,0
20240709,174200,8896346400,11100,11100,11100,11100,0
20240709,174100,8896346400,11100,11100,11100,11100,0
20240709,174000,8896346400,11100,11100,11100,11100,0
20240709,173900,8896346400,11100,11100,11100,11100,0
20240709,173800,8896346400,11100,11100,11100,11100,0
20240709,173700,8896346400,11100,11100,11100,11100,0
20240709,173600,8896346400,11100,11100,11100,11100,0
20240709,173500,8896346400,11100,11100,11100,11100,0
20240709,173400,8896346400,11100,11100,11100,11100,0
20240709,173300,8896346400,11100,11100,11100,11100,0
20240709,173200,8896346400,11100,11100,11100,11100,9955
20240709,173100,8896346400,11100,11100,11100,11100,0
20240709,173000,8896346400,11100,11100,11100,11100,0
20240709,172900,8896346400,11100,11100,11100,11100,0
20240709,172800,8896346400,11100,11100,11100,11100,0
20240709,172700,8896346400,11100,11100,11100,11100,0
20240709,172600,8896346400,11100,11100,11100,11100,0
20240709,172500,8896346400,11100,11100,11100,11100,0
20240709,172400,8896346400,11100,11100,11100,11100,0
20240709,172300,8896346400,11100,11100,11100,11100,0
20240709,172200,8896346400,11100,11100,11100,11100,0
20240709,172100,8896346400,11100,11100,11100,11100,0
20240709,172000,8896346400,11100,11100,11100,11100,0
20240709,171900,8896346400,11100,11100,11100,11100,0
20240709,171800,8896346400,11100,11100,11100,11100,0
20240709,171700,8896346400,11100,11100,11100,11100,0
20240709,171600,8896346400,11100,11100,11100,11100,0
20240709,171500,8896346400,11100,11100,11100,11100,0
20240709,171400,8896346400,11100,11100,11100,11100,0
20240709,171300,8896346400,11100,11100,11100,11100,0
20240709,171200,8896346400,11100,11100,11100,11100,0
20240709,171100,8896346400,11100,11100,11100,11100,0
20240709,171000,8896346400,11100,11100,11100,11100,0
20240709,170900,8896346400,11100,11100,11100,11100,0
20240709,170800,8896346400,11100,11100,11100,11100,0
20240709,170700,8896346400,11100,11100,11100,11100,0
20240709,170600,8896346400,11100,11100,11100,11100,0
20240709,170500,8896346400,11100,11100,11100,11100,0
20240709,170400,8896346400,11100,11100,11100,11100,0
20240709,170300,8896346400,11100,11100,11100,11100,0
20240709,170200,8896346400,11100,11100,11100,11100,9955
20240709,170100,8896346400,11100,11100,11100,11100,0
20240709,170000,8896346400,11100,11100,11100,11100,0
20240709,165900,8896346400,11100,11100,11100,11100,0
20240709,165800,8896346400,11100,11100,11100,11100,0
20240709,165700,8896346400,11100,11100,11100,11100,0
20240709,165600,8896346400,11100,11100,11100,11100,0
20240709,165500,8896346400,11100,11100,11100,11100,0
20240709,165400,8896346400,11100,11100,11100,11100,0
20240709,165300,8896346400,11100,11100,11100,11100,0
20240709,165200,8896346400,11100,11100,11100,11100,0
20240709,165100,8896346400,11100,11100,11100,11100,0
20240709,165000,8896346400,11100,11100,11100,11100,0
20240709,164900,8896346400,11100,11100,11100,11100,0
20240709,164800,8896346400,11100,11100,11100,11100,0
20240709,164700,8896346400,11100,11100,11100,11100,0
20240709,164600,8896346400,11100,11100,11100,11100,0
20240709,164500,8896346400,11100,11100,11100,11100,0
20240709,164400,8896346400,11100,11100,11100,11100,0
20240709,164300,8896346400,11100,11100,11100,11100,0
20240709,164200,8896346400,11100,11100,11100,11100,0
20240709,164100,8896346400,11100,11100,11100,11100,0
20240709,164000,8896346400,11100,11100,11100,11100,0
20240709,163900,8896346400,11100,11100,11100,11100,0
20240709,163800,8896346400,11100,11100,11100,11100,0
20240709,163700,8896346400,11100,11100,11100,11100,0
20240709,163600,8896346400,11100,11100,11100,11100,0
20240709,163500,8896346400,11100,11100,11100,11100,0
20240709,163400,8896346400,11100,11100,11100,11100,0
20240709,163300,8896346400,11100,11100,11100,11100,0
20240709,163200,8896346400,11100,11100,11100,11100,9955
20240709,163100,8896346400,11100,11100,11100,11100,0
20240709,163000,8896346400,11100,11100,11100,11100,0
20240709,162900,8896346400,11100,11100,11100,11100,0
20240709,162800,8896346400,11100,11100,11100,11100,0
20240709,162700,8896346400,11100,11100,11100,11100,0
20240709,162600,8896346400,11100,11100,11100,11100,0
20240709,162500,8896346400,11100,11100,11100,11100,0
20240709,162400,8896346400,11100,11100,11100,11100,0
20240709,162300,8896346400,11100,11100,11100,11100,0
20240709,162200,8896346400,11100,11100,11100,11100,0
20240709,162100,8896346400,11100,11100,11100,11100,0
20240709,162000,8896346400,11100,11100,11100,11100,0
20240709,161900,8896346400,11100,11100,11100,11100,0
20240709,161800,8896346400,11100,11100,11100,11100,0
20240709,161700,8896346400,11100,11100,11100,11100,0
20240709,161600,8896346400,11100,11100,11100,11100,0
20240709,161500,8896346400,11100,11100,11100,11100,0
20240709,161400,8896346400,11100,11100,11100,11100,0
20240709,161300,8896346400,11100,11100,11100,11100,0
20240709,161200,8896346400,11100,11100,11100,11100,0
20240709,161100,8896346400,11100,11100,11100,11100,0
20240709,161000,8896346400,11100,11100,11100,11100,0
20240709,160900,8896346400,11100,11100,11100,11100,0
20240709,160800,8896346400,11100,11100,11100,11100,0
20240709,160700,8896346400,11100,11100,11100,11100,0
20240709,160600,8896346400,11100,11100,11100,11100,0
20240709,160500,8896346400,11100,11100,11100,11100,0
20240709,160400,8896346400,11100,11100,11100,11100,0
20240709,160300,8896346400,11100,11100,11100,11100,0
20240709,160200,8896346400,11100,11100,11100,11100,9955
20240709,160100,8896346400,11100,11100,11100,11100,0
20240709,160000,8896346400,11100,11100,11100,11100,0
20240709,155900,8896346400,11100,11100,11100,11100,0
20240709,155800,8896346400,11100,11100,11100,11100,0
20240709,155700,8896346400,11100,11100,11100,11100,0
20240709,155600,8896346400,11100,11100,11100,11100,0
20240709,155500,8896346400,11100,11100,11100,11100,0
20240709,155400,8896346400,11100,11100,11100,11100,0
20240709,155300,8896346400,11100,11100,11100,11100,0
20240709,155200,8896346400,11100,11100,11100,11100,0
20240709,155100,8896346400,11100,11100,11100,11100,0
20240709,155000,8896346400,11100,11100,11100,11100,0
20240709,154900,8896346400,11100,11100,11100,11100,0
20240709,154800,8896346400,11100,11100,11100,11100,0
20240709,154700,8896346400,11100,11100,11100,11100,0
20240709,154600,8896346400,11100,11100,11100,11100,0
20240709,154500,8896346400,11100,11100,11100,11100,0
20240709,154400,8896346400,11100,11100,11100,11100,0
20240709,154300,8896346400,11100,11100,11100,11100,0
20240709,154200,8896346400,11100,11100,11100,11100,0
20240709,154100,8896346400,11100,11100,11100,11100,0
20240709,154000,8896346400,11100,11100,11100,11100,0
20240709,153900,8896346400,11100,11100,11100,11100,0
20240709,153800,8896346400,11100,11100,11100,11100,0
20240709,153700,8896346400,11100,11100,11100,11100,0
20240709,153600,8896346400,11100,11100,11100,11100,0
20240709,153500,8896346400,11100,11100,11100,11100,0
20240709,153400,8896346400,11100,11100,11100,11100,0
20240709,153300,8896346400,11100,11100,11100,11100,0
20240709,153200,8896346400,11100,11100,11100,11100,9955
20240709,153100,8896346400,11100,11100,11100,11100,0
20240709,153000,8896346400,11100,11100,11100,11100,9955
20240709,152900,8785845900,11100,11100,11100,11100,0
20240709,152800,8785845900,11100,11100,11100,11100,0
20240709,152700,8785845900,11100,11100,11100,11100,0
20240709,152600,8785845900,11100,11100,11100,11100,0
20240709,152500,8785845900,11100,11100,11100,11100,0
20240709,152400,8785845900,11100,11100,11100,11100,0
20240709,152300,8785845900,11100,11100,11100,11100,0
20240709,152200,8785845900,11100,11100,11100,11100,0
20240709,152100,8785845900,11100,11100,11100,11100,0
20240709,152000,8785845900,11100,11100,11100,11100,0
20240709,151900,8785845900,11100,11100,11100,11090,2042
20240709,151800,8763192700,11100,11100,11100,11080,3010
20240709,151700,8729815480,11090,11100,11100,11090,253
20240709,151600,8727008730,11090,11090,11090,11090,943
20240709,151500,8716550860,11090,11090,11100,11090,1113
20240709,151400,8704206190,11090,11080,11090,11080,224
20240709,151300,8701722060,11080,11090,11090,11080,145
20240709,151200,8700114440,11090,11080,11100,11070,1365
20240709,151100,8684981850,11080,11090,11090,11080,386
20240709,151000,8680701890,11080,11080,11080,11080,390
20240709,150900,8676380690,11080,11070,11080,11070,308
20240709,150800,8672970910,11070,11070,11070,11050,409
20240709,150700,8668448420,11070,11080,11080,11070,138
20240709,150600,8666920740,11080,11080,11080,11080,428
20240709,150500,8662178500,11090,11090,11090,11080,934
20240709,150400,8651826680,11090,11080,11100,11080,396
20240709,150300,8647438930,11080,11070,11080,11070,275
20240709,150200,8644394550,11070,11070,11070,11020,3117
20240709,150100,8610002840,11040,11030,11040,11020,2985
20240709,150000,8577058550,11030,11030,11040,11030,332
20240709,145900,8573395190,11040,11040,11040,11040,87
20240709,145800,8572434710,11050,11060,11060,11050,22
20240709,145700,8572191500,11070,11070,11070,11070,0
20240709,145600,8572191500,11070,11060,11070,11030,2148
20240709,145500,8548454100,11070,11100,11100,11070,113
20240709,145400,8547202610,11060,11100,11100,11060,628
20240709,145300,8540241770,11100,11090,11100,11060,250
20240709,145200,8537474240,11100,11110,11110,11100,15
20240709,145100,8537307640,11120,11050,11120,11050,1408
20240709,145000,8521695140,11050,11040,11050,11040,556
20240709,144900,8515553680,11040,11040,11040,11000,384
20240709,144800,8511326490,11000,11040,11050,11000,956
20240709,144700,8500787810,11030,11060,11060,11000,4923
20240709,144600,8446488260,11060,11060,11060,11050,906
20240709,144500,8436470750,11070,11070,11080,11070,465
20240709,144400,8431322900,11080,11080,11080,11080,13
20240709,144300,8431178860,11080,11080,11080,11070,532
20240709,144200,8425287320,11080,11080,11080,11080,0
20240709,144100,8425287320,11080,11080,11080,11070,344
20240709,144000,8421476780,11080,11090,11090,11080,132
20240709,143900,8420014110,11090,11090,11090,11090,4
20240709,143800,8419969750,11110,11100,11110,11100,34
20240709,143700,8419592330,11110,11110,11110,11110,1000
20240709,143600,8408482330,11110,11100,11110,11100,1914
20240709,143500,8387236900,11120,11110,11120,11110,152
20240709,143400,8385547880,11100,11100,11120,11100,298
20240709,143300,8382234650,11100,11100,11120,11100,1234
20240709,143200,8368535170,11100,11100,11100,11100,22
20240709,143100,8368290970,11110,11120,11130,11110,535
20240709,143000,8362343900,11120,11090,11120,11090,760
20240709,142900,8353906900,11090,11100,11110,11080,4540
20240709,142800,8303536230,11100,11120,11120,11090,3354
20240709,142700,8266302990,11120,11100,11120,11100,2432
20240709,142600,8239291280,11090,11070,11090,11070,1934
20240709,142500,8217853150,11080,11070,11080,11070,675
20240709,142400,8210375050,11080,11060,11080,11060,145
20240709,142300,8208771130,11060,11050,11060,11050,110
20240709,142200,8207555480,11060,11050,11060,11050,109
20240709,142100,8206351020,11060,11070,11080,11050,61
20240709,142000,8205676110,11060,11040,11060,11040,967
20240709,141900,8194989600,11050,11040,11050,11030,411
20240709,141800,8190453670,11040,11050,11050,11040,8522
20240709,141700,8096285870,11060,11060,11060,11060,190
20240709,141600,8094184470,11070,11090,11090,11060,697
20240709,141500,8086467700,11090,11070,11090,11070,1005
20240709,141400,8075329280,11070,11050,11070,11050,91
20240709,141300,8074323200,11050,11050,11060,11050,1864
20240709,141200,8053725660,11060,11050,11060,11050,21
20240709,141100,8053493600,11050,11050,11050,11050,130
20240709,141000,8052057100,11050,11060,11060,11050,225
20240709,140900,8049570600,11050,11070,11070,11050,943
20240709,140800,8039136110,11070,11050,11070,11050,1563
20240709,140700,8021850030,11050,11030,11050,11030,2281
20240709,140600,7996649140,11030,11030,11050,11030,554
20240709,140500,7990533260,11030,11020,11030,11020,309
20240709,140400,7987125230,11020,10990,11020,10990,1029
20240709,140300,7975807460,10990,11000,11000,10990,404
20240709,140200,7971366460,11000,11000,11000,10990,500
20240709,140100,7965866750,11000,11000,11010,10990,735
20240709,140000,7957781740,11010,11000,11010,11000,104
20240709,135900,7956637630,11000,11010,11010,11000,115
20240709,135800,7955372160,11020,11020,11020,11010,104
20240709,135700,7954226480,11020,10960,11020,10960,21
20240709,135600,7953995820,10960,11020,11020,10960,5645
20240709,135500,7892022890,11020,11050,11050,11020,511
20240709,135400,7886385550,11040,11040,11050,11040,752
20240709,135300,7878077920,11040,11040,11040,11040,70
20240709,135200,7877305120,11040,11050,11050,11040,380
20240709,135100,7873108760,11050,11050,11050,11050,5
20240709,135000,7873053510,11050,11070,11070,11050,435
20240709,134900,7868243740,11060,11070,11070,11060,67
20240709,134800,7867502520,11070,11070,11070,11050,72
20240709,134700,7866706650,11050,11040,11070,11040,1187
20240709,134600,7853589110,11050,11050,11050,11040,559
20240709,134500,7847415940,11040,11040,11040,11030,2621
20240709,134400,7818490180,11030,11040,11040,11010,1020
20240709,134300,7807239920,11030,10990,11030,10980,862
20240709,134200,7797748990,11030,11010,11030,10990,554
20240709,134100,7791638990,11020,10980,11030,10970,1174
20240709,134000,7778743610,10970,10990,11000,10960,2277
20240709,133900,7753738190,10990,11000,11000,10990,430
20240709,133800,7749010140,11010,11010,11020,11000,4002
20240709,133700,7704978300,11010,11030,11030,11010,4262
20240709,133600,7658036230,11020,11060,11060,11020,2873
20240709,133500,7626326720,11050,11070,11070,11050,604
20240709,133400,7619641040,11050,11050,11070,11050,60
20240709,133300,7618977740,11040,11050,11050,11040,1323
20240709,133200,7604370160,11040,11060,11060,11040,989
20240709,133100,7593442650,11100,11080,11100,11050,1078
20240709,133000,7581521470,11100,11060,11100,11060,289
20240709,132900,7578324430,11050,11060,11060,11050,123
20240709,132800,7576964250,11060,11050,11060,11050,104
20240709,132700,7575815010,11050,11050,11050,11050,1257
20240709,132600,7561925160,11040,11050,11050,11040,809
20240709,132500,7552993020,11030,11040,11050,11030,1773
20240709,132400,7533423350,11030,11030,11040,11030,885
20240709,132300,7523661780,11020,11030,11030,11020,650
20240709,132200,7516495060,11030,11030,11030,11020,1244
20240709,132100,7502780700,11030,11030,11040,11010,4061
20240709,132000,7458025730,11030,11050,11050,11010,2892
20240709,131900,7426122750,11050,11070,11080,11050,7255
20240709,131800,7345915760,11070,11100,11100,11070,3797
20240709,131700,7303833650,11100,11120,11120,11100,3886
20240709,131600,7260688600,11130,11110,11130,11110,254
20240709,131500,7257866100,11140,11110,11140,11110,900
20240709,131400,7247867040,11110,11140,11140,11110,3020
20240709,131300,7214276970,11140,11140,11140,11140,24
20240709,131200,7214009610,11140,11130,11140,11120,2135
20240709,131100,7190242770,11140,11150,11150,11130,38
20240709,131000,7189819360,11150,11140,11150,11140,378
20240709,130900,7185608160,11140,11150,11150,11140,1038
20240709,130800,7174044190,11150,11160,11160,11150,147
20240709,130700,7172405120,11170,11170,11170,11170,0
20240709,130600,7172405120,11170,11170,11170,11170,32
20240709,130500,7172047680,11180,11180,11180,11180,0
20240709,130400,7172047680,11180,11180,11180,11180,107
20240709,130300,7170851420,11140,11170,11170,11140,1023
20240709,130200,7159441980,11170,11160,11170,11160,98
20240709,130100,7158347340,11160,11160,11160,11160,139
20240709,130000,7156796100,11160,11130,11160,11130,627
20240709,125900,7149805580,11140,11140,11140,11130,326
20240709,125800,7146174940,11140,11140,11140,11140,356
20240709,125700,7142209100,11150,11170,11170,11150,476
20240709,125600,7136898620,11170,11160,11170,11150,175
20240709,125500,7134945110,11160,11160,11160,11160,6
20240709,125400,7134878150,11170,11170,11170,11160,203
20240709,125300,7132611960,11170,11180,11180,11160,154
20240709,125200,7130891100,11180,11170,11180,11170,32
20240709,125100,7130533640,11190,11160,11190,11160,10
20240709,125000,7130421990,11190,11160,11190,11160,112
20240709,124900,7129171710,11160,11160,11180,11160,157
20240709,124800,7127417950,11170,11160,11180,11160,158
20240709,124700,7125653990,11160,11130,11160,11130,2587
20240709,124600,7096805700,11150,11150,11150,11150,1
20240709,124500,7096794550,11140,11140,11150,11140,181
20240709,124400,7094778200,11130,11120,11130,11120,1387
20240709,124300,7079345120,11120,11110,11120,11110,85
20240709,124200,7078400150,11120,11120,11120,11120,130
20240709,124100,7076954550,11130,11120,11130,11120,615
20240709,124000,7070115480,11120,11120,11120,11120,36
20240709,123900,7069715160,11120,11120,11120,11120,532
20240709,123800,7063799320,11110,11120,11120,11110,427
20240709,123700,7059051670,11120,11120,11120,11110,813
20240709,123600,7050016740,11130,11140,11140,11130,1641
20240709,123500,7031750330,11140,11150,11150,11140,330
20240709,123400,7028071030,11150,11150,11150,11150,35
20240709,123300,7027680780,11160,11160,11160,11160,0
20240709,123200,7027680780,11160,11150,11160,11130,1060
20240709,123100,7015873920,11160,11140,11160,11140,409
20240709,123000,7011313990,11140,11140,11150,11140,774
20240709,122900,7002691600,11150,11150,11150,11150,22
20240709,122800,7002446300,11150,11150,11170,11150,269
20240709,122700,6999446930,11170,11170,11170,11170,156
20240709,122600,6997704410,11170,11150,11170,11140,56
20240709,122500,6997080240,11140,11150,11170,11140,33
20240709,122400,6996712210,11150,11170,11170,11150,382
20240709,122300,6992451670,11150,11180,11180,11150,2022
20240709,122200,6969859610,11190,11190,11190,11190,101
20240709,122100,6968729420,11180,11180,11180,11180,0
20240709,122000,6968729420,11180,11180,11180,11180,12
20240709,121900,6968595260,11180,11180,11180,11180,0
20240709,121800,6968595260,11180,11200,11200,11180,89
20240709,121700,6967599940,11200,11180,11200,11180,854
20240709,121600,6958041970,11190,11190,11190,11190,0
20240709,121500,6958041970,11190,11190,11190,11190,130
20240709,121400,6956587270,11200,11180,11200,11180,285
20240709,121300,6953398510,11180,11180,11180,11180,107
20240709,121200,6952202250,11180,11150,11180,11150,435
20240709,121100,6947351110,11150,11150,11150,11150,34
20240709,121000,6946972010,11150,11170,11180,11140,897
20240709,120900,6936948880,11180,11140,11180,11140,115
20240709,120800,6935667660,11150,11150,11180,11150,812
20240709,120700,6926598800,11180,11150,11180,11150,8
20240709,120600,6926509540,11150,11170,11170,11150,128
20240709,120500,6925080340,11140,11170,11170,11140,403
20240709,120400,6920588210,11190,11190,11190,11190,2
20240709,120300,6920565830,11190,11160,11190,11160,100
20240709,120200,6919449740,11150,11160,11160,11150,207
20240709,120100,6917139800,11170,11170,11170,11170,54
20240709,120000,6916536620,11170,11180,11180,11170,188
20240709,115900,6914435900,11180,11180,11180,11180,189
20240709,115800,6912322880,11180,11170,11180,11170,243
20240709,115700,6909606240,11180,11170,11180,11170,56
20240709,115600,6908980190,11190,11160,11190,11150,454
20240709,115500,6903914260,11150,11140,11150,11140,458
20240709,115400,6898808590,11140,11140,11140,11140,1566
20240709,115300,6881363350,11140,11160,11160,11140,4265
20240709,115200,6833836270,11160,11160,11160,11160,25
20240709,115100,6833557270,11160,11150,11160,11150,1332
20240709,115000,6818700270,11130,11150,11150,11130,303
20240709,114900,6815327770,11130,11150,11150,11130,930
20240709,114800,6804975740,11150,11130,11150,11130,170
20240709,114700,6803081300,11150,11150,11150,11150,30
20240709,114600,6802746800,11150,11140,11150,11100,2099
20240709,114500,6779418100,11140,11140,11140,11140,1445
20240709,114400,6763320800,11130,11130,11130,11120,5750
20240709,114300,6699323400,11120,11120,11120,11120,3
20240709,114200,6699290040,11120,11110,11130,11110,2990
20240709,114100,6666041240,11100,11100,11100,11100,83
20240709,114000,6665119940,11100,11110,11110,11100,1071
20240709,113900,6653225780,11110,11120,11120,11110,493
20240709,113800,6647745120,11120,11110,11120,11110,235
20240709,113700,6645133830,11110,11100,11110,11100,108
20240709,113600,6643934950,11120,11110,11120,11100,290
20240709,113500,6640713310,11110,11120,11130,11110,211
20240709,113400,6638369050,11130,11120,11130,11110,292
20240709,113300,6635123680,11120,11120,11130,11120,159
20240709,113200,6633355550,11120,11130,11130,11120,193
20240709,113100,6631209190,11130,11110,11130,11110,624
20240709,113000,6624271190,11120,11120,11120,11100,775
20240709,112900,6615660840,11100,11110,11110,11100,41
20240709,112800,6615205490,11120,11110,11130,11100,797
20240709,112700,6606353980,11100,11110,11130,11100,4937
20240709,112600,6551434260,11100,11100,11120,11100,307
20240709,112500,6548026540,11100,11100,11120,11100,474
20240709,112400,6542765100,11090,11110,11110,11090,2068
20240709,112300,6519811260,11100,11100,11100,11100,3
20240709,112200,6519777960,11100,11120,11120,11100,3270
20240709,112100,6483474530,11140,11120,11140,11120,243
20240709,112000,6480772350,11120,11120,11140,11100,1254
20240709,111900,6466832020,11140,11120,11140,11120,1116
20240709,111800,6454399880,11110,11120,11140,11110,748
20240709,111700,6446086060,11110,11100,11110,11100,1045
20240709,111600,6434480700,11090,11090,11090,11090,792
20240709,111500,6425697420,11100,11110,11120,11100,2486
20240709,111400,6398096050,11110,11110,11120,11110,1289
20240709,111300,6383770610,11110,11120,11120,11110,546
20240709,111200,6377702540,11120,11120,11130,11120,1364
20240709,111100,6362534830,11140,11140,11140,11130,4478
20240709,111000,6312671420,11150,11160,11160,11150,795
20240709,110900,6303805630,11150,11180,11180,11150,2161
20240709,110800,6279688780,11180,11190,11190,11180,331
20240709,110700,6275988090,11190,11190,11190,11190,60
20240709,110600,6275316690,11190,11190,11190,11190,29
20240709,110500,6274992180,11190,11190,11190,11190,712
20240709,110400,6267024900,11200,11200,11200,11200,18
20240709,110300,6266823300,11200,11190,11210,11180,714
20240709,110200,6258830150,11190,11190,11190,11190,112
20240709,110100,6257576870,11190,11180,11190,11160,457
20240709,110000,6252467590,11150,11150,11170,11150,2716
20240709,105900,6222175370,11160,11150,11160,11150,718
20240709,105800,6214167880,11160,11170,11170,11150,301
20240709,105700,6210810550,11160,11160,11170,11150,1275
20240709,105600,6196582720,11160,11150,11160,11150,58
20240709,105500,6195935470,11150,11150,11160,11150,654
20240709,105400,6188641810,11160,11160,11160,11150,558
20240709,105300,6182417760,11150,11170,11170,11150,3127
20240709,105200,6147544510,11170,11170,11180,11140,5803
20240709,105100,6082823940,11170,11170,11170,11170,101
20240709,105000,6081695770,11160,11160,11160,11160,464
20240709,104900,6076517530,11160,11160,11170,11160,214
20240709,104800,6074128780,11170,11170,11170,11160,377
20240709,104700,6069919200,11170,11150,11180,11150,1278
20240709,104600,6055659040,11160,11160,11170,11160,1173
20240709,104500,6042566360,11160,11150,11160,11150,205
20240709,104400,6040279940,11150,11170,11170,11140,2872
20240709,104300,6008258600,11160,11180,11180,11160,684
20240709,104200,6000622050,11180,11170,11200,11170,221
20240709,104100,5998151560,11170,11200,11210,11170,1228
20240709,104000,5984405390,11210,11210,11210,11210,115
20240709,103900,5983116240,11210,11220,11220,11210,923
20240709,103800,5972764670,11220,11230,11240,11220,1469
20240709,103700,5956269680,11240,11240,11240,11230,660
20240709,103600,5948852330,11230,11220,11230,11220,869
20240709,103500,5939093960,11220,11210,11230,11210,725
20240709,103400,5930963950,11210,11210,11220,11200,2787
20240709,103300,5899712810,11210,11210,11220,11210,146
20240709,103200,5898075940,11210,11210,11220,11210,254
20240709,103100,5895227580,11220,11240,11240,11210,710
20240709,103000,5887260030,11230,11230,11230,11210,3654
20240709,102900,5846269170,11240,11260,11260,11240,425
20240709,102800,5841487790,11260,11260,11270,11260,296
20240709,102700,5838153050,11260,11240,11260,11240,150
20240709,102600,5836465530,11250,11240,11250,11230,720
20240709,102500,5828369350,11240,11230,11240,11230,178
20240709,102400,5826369180,11220,11160,11220,11160,3913
20240709,102300,5782581490,11170,11150,11170,11130,9553
20240709,102200,5676068390,11150,11190,11190,11150,3116
20240709,102100,5641263290,11190,11200,11200,11180,4023
20240709,102000,5596229120,11210,11240,11240,11210,2199
20240709,101900,5571559660,11220,11250,11250,11220,4051
20240709,101800,5526029840,11250,11260,11260,11240,2077
20240709,101700,5502670690,11260,11260,11260,11250,349
20240709,101600,5498741130,11240,11230,11270,11230,1210
20240709,101500,5485118990,11280,11320,11320,11220,8393
20240709,101400,5390552010,11310,11280,11310,11280,2226
20240709,101300,5365418290,11280,11250,11280,11250,478
20240709,101200,5360034630,11250,11270,11270,11240,2726
20240709,101100,5329345880,11270,11290,11320,11260,6058
20240709,101000,5260987060,11300,11360,11360,11300,8767
20240709,100900,5161621330,11370,11370,11390,11340,10763
20240709,100800,5039254450,11370,11330,11370,11330,5557
20240709,100700,4976199440,11330,11310,11330,11300,6782
20240709,100600,4899375970,11310,11310,11320,11300,2473
20240709,100500,4871412020,11300,11260,11310,11260,4348
20240709,100400,4822353970,11250,11260,11270,11240,1511
20240709,100300,4805349930,11260,11250,11270,11250,1057
20240709,100200,4793442400,11260,11250,11260,11230,3156
20240709,100100,4757983670,11260,11250,11260,11220,5115
20240709,100000,4700536640,11240,11250,11260,11230,5669
20240709,095900,4636764660,11260,11260,11270,11250,1580
20240709,095800,4618969270,11260,11270,11280,11250,5135
20240709,095700,4561146250,11270,11280,11290,11260,2314
20240709,095600,4535044490,11280,11220,11280,11220,2714
20240709,095500,4504560190,11220,11250,11250,11210,4430
20240709,095400,4454867070,11250,11300,11300,11250,9971
20240709,095300,4342401480,11300,11280,11300,11270,9948
20240709,095200,4230114760,11280,11240,11300,11240,16397
20240709,095100,4045215250,11230,11180,11240,11150,7270
20240709,095000,3963763010,11180,11190,11200,11140,6173
20240709,094900,3894753800,11190,11190,11200,11190,6352
20240709,094800,3823646530,11190,11220,11230,11140,18056
20240709,094700,3621369330,11230,11190,11240,11190,25329
20240709,094600,3337114160,11200,11090,11200,11090,10813
20240709,094500,3216375260,11090,11100,11100,11090,1552
20240709,094400,3199158120,11090,11110,11110,11090,2013
20240709,094300,3176810010,11110,11090,11110,11090,2062
20240709,094200,3153922100,11100,11100,11110,11090,2560
20240709,094100,3125514190,11100,11120,11130,11100,1352
20240709,094000,3110491080,11120,11130,11140,11120,1010
20240709,093900,3099250780,11130,11130,11140,11120,974
20240709,093800,3088407780,11130,11160,11160,11130,4021
20240709,093700,3043565720,11160,11190,11200,11150,6814
20240709,093600,2967444990,11190,11130,11200,11120,15827
20240709,093500,2790826350,11130,11080,11130,11080,2089
20240709,093400,2767631010,11080,11070,11090,11070,596
20240709,093300,2761027580,11070,11070,11080,11070,285
20240709,093200,2757871630,11070,11070,11070,11060,637
20240709,093100,2750821650,11090,11060,11090,11050,2149
20240709,093000,2727050500,11060,11050,11070,11040,3151
20240709,092900,2692232950,11050,11080,11080,11040,3420
20240709,092800,2654371940,11080,11090,11090,11080,1670
20240709,092700,2635865820,11090,11120,11120,11080,4642
20240709,092600,2584317390,11120,11110,11130,11110,3190
20240709,092500,2548855520,11110,11100,11140,11100,6663
20240709,092400,2474766040,11110,11140,11140,11110,5661
20240709,092300,2411791040,11140,11080,11140,11070,9946
20240709,092200,2301326810,11070,11080,11090,11070,10742
20240709,092100,2182311470,11090,11040,11090,11040,9891
20240709,092000,2072865530,11040,11060,11080,11030,7271
20240709,091900,1992564210,11050,11030,11050,11030,8869
20240709,091800,1894581440,11030,10990,11030,10990,4946
20240709,091700,1840115360,10990,10930,10990,10930,3147
20240709,091600,1805672630,10930,10960,10960,10930,735
20240709,091500,1797629320,10930,10970,10990,10930,5449
20240709,091400,1737972310,10960,11000,11000,10960,3453
20240709,091300,1700074530,11010,10990,11020,10990,1209
20240709,091200,1686770640,10990,11020,11030,10990,7093
20240709,091100,1608706900,11020,11020,11050,10990,6110
20240709,091000,1541417280,11020,11000,11020,10980,4167
20240709,090900,1495560750,10980,10900,10990,10900,9557
20240709,090800,1391045660,10910,10920,10920,10900,4044
20240709,090700,1346940310,10910,10900,10930,10900,2359
20240709,090600,1321183700,10900,10910,10910,10880,9092
20240709,090500,1222155350,10910,10950,10950,10900,5707
20240709,090400,1159825230,10970,10920,10970,10900,8081
20240709,090300,1071531250,10910,10950,10980,10900,17302
20240709,090200,882424550,10950,11000,11010,10930,21808
20240709,090100,642995870,11000,11030,11100,11000,19196
20240709,090000,430840610,11010,10980,11080,10980,34968
Reference in New Issue Copy Permalink