ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/092870/min/candle-20240902.csv

662 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
20240902,195900,1523565870,12110,12110,12110,12110,2083
20240902,195800,1523565870,12110,12110,12110,12110,0
20240902,195700,1523565870,12110,12110,12110,12110,0
20240902,195600,1523565870,12110,12110,12110,12110,0
20240902,195500,1523565870,12110,12110,12110,12110,0
20240902,195400,1523565870,12110,12110,12110,12110,0
20240902,195300,1523565870,12110,12110,12110,12110,0
20240902,195200,1523565870,12110,12110,12110,12110,0
20240902,195100,1523565870,12110,12110,12110,12110,0
20240902,195000,1523565870,12110,12110,12110,12110,0
20240902,194900,1523565870,12110,12110,12110,12110,0
20240902,194800,1523565870,12110,12110,12110,12110,0
20240902,194700,1523565870,12110,12110,12110,12110,0
20240902,194600,1523565870,12110,12110,12110,12110,0
20240902,194500,1523565870,12110,12110,12110,12110,0
20240902,194400,1523565870,12110,12110,12110,12110,0
20240902,194300,1523565870,12110,12110,12110,12110,0
20240902,194200,1523565870,12110,12110,12110,12110,0
20240902,194100,1523565870,12110,12110,12110,12110,0
20240902,194000,1523565870,12110,12110,12110,12110,0
20240902,193900,1523565870,12110,12110,12110,12110,0
20240902,193800,1523565870,12110,12110,12110,12110,0
20240902,193700,1523565870,12110,12110,12110,12110,0
20240902,193600,1523565870,12110,12110,12110,12110,0
20240902,193500,1523565870,12110,12110,12110,12110,0
20240902,193400,1523565870,12110,12110,12110,12110,0
20240902,193300,1523565870,12110,12110,12110,12110,0
20240902,193200,1523565870,12110,12110,12110,12110,0
20240902,193100,1523565870,12110,12110,12110,12110,0
20240902,193000,1523565870,12110,12110,12110,12110,0
20240902,192900,1523565870,12110,12110,12110,12110,2083
20240902,192800,1523565870,12110,12110,12110,12110,0
20240902,192700,1523565870,12110,12110,12110,12110,0
20240902,192600,1523565870,12110,12110,12110,12110,0
20240902,192500,1523565870,12110,12110,12110,12110,0
20240902,192400,1523565870,12110,12110,12110,12110,0
20240902,192300,1523565870,12110,12110,12110,12110,0
20240902,192200,1523565870,12110,12110,12110,12110,0
20240902,192100,1523565870,12110,12110,12110,12110,0
20240902,192000,1523565870,12110,12110,12110,12110,0
20240902,191900,1523565870,12110,12110,12110,12110,0
20240902,191800,1523565870,12110,12110,12110,12110,0
20240902,191700,1523565870,12110,12110,12110,12110,0
20240902,191600,1523565870,12110,12110,12110,12110,0
20240902,191500,1523565870,12110,12110,12110,12110,0
20240902,191400,1523565870,12110,12110,12110,12110,0
20240902,191300,1523565870,12110,12110,12110,12110,0
20240902,191200,1523565870,12110,12110,12110,12110,0
20240902,191100,1523565870,12110,12110,12110,12110,0
20240902,191000,1523565870,12110,12110,12110,12110,0
20240902,190900,1523565870,12110,12110,12110,12110,0
20240902,190800,1523565870,12110,12110,12110,12110,0
20240902,190700,1523565870,12110,12110,12110,12110,0
20240902,190600,1523565870,12110,12110,12110,12110,0
20240902,190500,1523565870,12110,12110,12110,12110,0
20240902,190400,1523565870,12110,12110,12110,12110,0
20240902,190300,1523565870,12110,12110,12110,12110,0
20240902,190200,1523565870,12110,12110,12110,12110,0
20240902,190100,1523565870,12110,12110,12110,12110,0
20240902,190000,1523565870,12110,12110,12110,12110,0
20240902,185900,1523565870,12110,12110,12110,12110,2083
20240902,185800,1523565870,12110,12110,12110,12110,0
20240902,185700,1523565870,12110,12110,12110,12110,0
20240902,185600,1523565870,12110,12110,12110,12110,0
20240902,185500,1523565870,12110,12110,12110,12110,0
20240902,185400,1523565870,12110,12110,12110,12110,0
20240902,185300,1523565870,12110,12110,12110,12110,0
20240902,185200,1523565870,12110,12110,12110,12110,0
20240902,185100,1523565870,12110,12110,12110,12110,0
20240902,185000,1523565870,12110,12110,12110,12110,0
20240902,184900,1523565870,12110,12110,12110,12110,0
20240902,184800,1523565870,12110,12110,12110,12110,0
20240902,184700,1523565870,12110,12110,12110,12110,0
20240902,184600,1523565870,12110,12110,12110,12110,0
20240902,184500,1523565870,12110,12110,12110,12110,0
20240902,184400,1523565870,12110,12110,12110,12110,0
20240902,184300,1523565870,12110,12110,12110,12110,0
20240902,184200,1523565870,12110,12110,12110,12110,0
20240902,184100,1523565870,12110,12110,12110,12110,0
20240902,184000,1523565870,12110,12110,12110,12110,0
20240902,183900,1523565870,12110,12110,12110,12110,0
20240902,183800,1523565870,12110,12110,12110,12110,0
20240902,183700,1523565870,12110,12110,12110,12110,0
20240902,183600,1523565870,12110,12110,12110,12110,0
20240902,183500,1523565870,12110,12110,12110,12110,0
20240902,183400,1523565870,12110,12110,12110,12110,0
20240902,183300,1523565870,12110,12110,12110,12110,0
20240902,183200,1523565870,12110,12110,12110,12110,0
20240902,183100,1523565870,12110,12110,12110,12110,0
20240902,183000,1523565870,12110,12110,12110,12110,0
20240902,182900,1523565870,12110,12110,12110,12110,2083
20240902,182800,1523565870,12110,12110,12110,12110,0
20240902,182700,1523565870,12110,12110,12110,12110,0
20240902,182600,1523565870,12110,12110,12110,12110,0
20240902,182500,1523565870,12110,12110,12110,12110,0
20240902,182400,1523565870,12110,12110,12110,12110,0
20240902,182300,1523565870,12110,12110,12110,12110,0
20240902,182200,1523565870,12110,12110,12110,12110,0
20240902,182100,1523565870,12110,12110,12110,12110,0
20240902,182000,1523565870,12110,12110,12110,12110,0
20240902,181900,1523565870,12110,12110,12110,12110,0
20240902,181800,1523565870,12110,12110,12110,12110,0
20240902,181700,1523565870,12110,12110,12110,12110,0
20240902,181600,1523565870,12110,12110,12110,12110,0
20240902,181500,1523565870,12110,12110,12110,12110,0
20240902,181400,1523565870,12110,12110,12110,12110,0
20240902,181300,1523565870,12110,12110,12110,12110,0
20240902,181200,1523565870,12110,12110,12110,12110,0
20240902,181100,1523565870,12110,12110,12110,12110,0
20240902,181000,1523565870,12110,12110,12110,12110,0
20240902,180900,1523565870,12110,12110,12110,12110,0
20240902,180800,1523565870,12110,12110,12110,12110,0
20240902,180700,1523565870,12110,12110,12110,12110,0
20240902,180600,1523565870,12110,12110,12110,12110,0
20240902,180500,1523565870,12110,12110,12110,12110,0
20240902,180400,1523565870,12110,12110,12110,12110,0
20240902,180300,1523565870,12110,12110,12110,12110,0
20240902,180200,1523565870,12110,12110,12110,12110,0
20240902,180100,1523565870,12110,12110,12110,12110,0
20240902,180000,1523565870,12110,12110,12110,12110,0
20240902,175900,1523565870,12110,12110,12110,12110,2083
20240902,175800,1523565870,12110,12110,12110,12110,0
20240902,175700,1523565870,12110,12110,12110,12110,0
20240902,175600,1523565870,12110,12110,12110,12110,0
20240902,175500,1523565870,12110,12110,12110,12110,0
20240902,175400,1523565870,12110,12110,12110,12110,0
20240902,175300,1523565870,12110,12110,12110,12110,0
20240902,175200,1523565870,12110,12110,12110,12110,0
20240902,175100,1523565870,12110,12110,12110,12110,0
20240902,175000,1523565870,12110,12110,12110,12110,0
20240902,174900,1523565870,12110,12110,12110,12110,0
20240902,174800,1523565870,12110,12110,12110,12110,0
20240902,174700,1523565870,12110,12110,12110,12110,0
20240902,174600,1523565870,12110,12110,12110,12110,0
20240902,174500,1523565870,12110,12110,12110,12110,0
20240902,174400,1523565870,12110,12110,12110,12110,0
20240902,174300,1523565870,12110,12110,12110,12110,0
20240902,174200,1523565870,12110,12110,12110,12110,0
20240902,174100,1523565870,12110,12110,12110,12110,0
20240902,174000,1523565870,12110,12110,12110,12110,0
20240902,173900,1523565870,12110,12110,12110,12110,0
20240902,173800,1523565870,12110,12110,12110,12110,0
20240902,173700,1523565870,12110,12110,12110,12110,0
20240902,173600,1523565870,12110,12110,12110,12110,0
20240902,173500,1523565870,12110,12110,12110,12110,0
20240902,173400,1523565870,12110,12110,12110,12110,0
20240902,173300,1523565870,12110,12110,12110,12110,0
20240902,173200,1523565870,12110,12110,12110,12110,0
20240902,173100,1523565870,12110,12110,12110,12110,0
20240902,173000,1523565870,12110,12110,12110,12110,0
20240902,172900,1523565870,12110,12110,12110,12110,2083
20240902,172800,1523565870,12110,12110,12110,12110,0
20240902,172700,1523565870,12110,12110,12110,12110,0
20240902,172600,1523565870,12110,12110,12110,12110,0
20240902,172500,1523565870,12110,12110,12110,12110,0
20240902,172400,1523565870,12110,12110,12110,12110,0
20240902,172300,1523565870,12110,12110,12110,12110,0
20240902,172200,1523565870,12110,12110,12110,12110,0
20240902,172100,1523565870,12110,12110,12110,12110,0
20240902,172000,1523565870,12110,12110,12110,12110,0
20240902,171900,1523565870,12110,12110,12110,12110,0
20240902,171800,1523565870,12110,12110,12110,12110,0
20240902,171700,1523565870,12110,12110,12110,12110,0
20240902,171600,1523565870,12110,12110,12110,12110,0
20240902,171500,1523565870,12110,12110,12110,12110,0
20240902,171400,1523565870,12110,12110,12110,12110,0
20240902,171300,1523565870,12110,12110,12110,12110,0
20240902,171200,1523565870,12110,12110,12110,12110,0
20240902,171100,1523565870,12110,12110,12110,12110,0
20240902,171000,1523565870,12110,12110,12110,12110,0
20240902,170900,1523565870,12110,12110,12110,12110,0
20240902,170800,1523565870,12110,12110,12110,12110,0
20240902,170700,1523565870,12110,12110,12110,12110,0
20240902,170600,1523565870,12110,12110,12110,12110,0
20240902,170500,1523565870,12110,12110,12110,12110,0
20240902,170400,1523565870,12110,12110,12110,12110,0
20240902,170300,1523565870,12110,12110,12110,12110,0
20240902,170200,1523565870,12110,12110,12110,12110,0
20240902,170100,1523565870,12110,12110,12110,12110,0
20240902,170000,1523565870,12110,12110,12110,12110,0
20240902,165900,1523565870,12110,12110,12110,12110,2083
20240902,165800,1523565870,12110,12110,12110,12110,0
20240902,165700,1523565870,12110,12110,12110,12110,0
20240902,165600,1523565870,12110,12110,12110,12110,0
20240902,165500,1523565870,12110,12110,12110,12110,0
20240902,165400,1523565870,12110,12110,12110,12110,0
20240902,165300,1523565870,12110,12110,12110,12110,0
20240902,165200,1523565870,12110,12110,12110,12110,0
20240902,165100,1523565870,12110,12110,12110,12110,0
20240902,165000,1523565870,12110,12110,12110,12110,0
20240902,164900,1523565870,12110,12110,12110,12110,0
20240902,164800,1523565870,12110,12110,12110,12110,0
20240902,164700,1523565870,12110,12110,12110,12110,0
20240902,164600,1523565870,12110,12110,12110,12110,0
20240902,164500,1523565870,12110,12110,12110,12110,0
20240902,164400,1523565870,12110,12110,12110,12110,0
20240902,164300,1523565870,12110,12110,12110,12110,0
20240902,164200,1523565870,12110,12110,12110,12110,0
20240902,164100,1523565870,12110,12110,12110,12110,0
20240902,164000,1523565870,12110,12110,12110,12110,0
20240902,163900,1523565870,12110,12110,12110,12110,0
20240902,163800,1523565870,12110,12110,12110,12110,0
20240902,163700,1523565870,12110,12110,12110,12110,0
20240902,163600,1523565870,12110,12110,12110,12110,0
20240902,163500,1523565870,12110,12110,12110,12110,0
20240902,163400,1523565870,12110,12110,12110,12110,0
20240902,163300,1523565870,12110,12110,12110,12110,0
20240902,163200,1523565870,12110,12110,12110,12110,0
20240902,163100,1523565870,12110,12110,12110,12110,0
20240902,163000,1523565870,12110,12110,12110,12110,0
20240902,162900,1523565870,12110,12110,12110,12110,2083
20240902,162800,1523565870,12110,12110,12110,12110,0
20240902,162700,1523565870,12110,12110,12110,12110,0
20240902,162600,1523565870,12110,12110,12110,12110,0
20240902,162500,1523565870,12110,12110,12110,12110,0
20240902,162400,1523565870,12110,12110,12110,12110,0
20240902,162300,1523565870,12110,12110,12110,12110,0
20240902,162200,1523565870,12110,12110,12110,12110,0
20240902,162100,1523565870,12110,12110,12110,12110,0
20240902,162000,1523565870,12110,12110,12110,12110,0
20240902,161900,1523565870,12110,12110,12110,12110,0
20240902,161800,1523565870,12110,12110,12110,12110,0
20240902,161700,1523565870,12110,12110,12110,12110,0
20240902,161600,1523565870,12110,12110,12110,12110,0
20240902,161500,1523565870,12110,12110,12110,12110,0
20240902,161400,1523565870,12110,12110,12110,12110,0
20240902,161300,1523565870,12110,12110,12110,12110,0
20240902,161200,1523565870,12110,12110,12110,12110,0
20240902,161100,1523565870,12110,12110,12110,12110,0
20240902,161000,1523565870,12110,12110,12110,12110,0
20240902,160900,1523565870,12110,12110,12110,12110,0
20240902,160800,1523565870,12110,12110,12110,12110,0
20240902,160700,1523565870,12110,12110,12110,12110,0
20240902,160600,1523565870,12110,12110,12110,12110,0
20240902,160500,1523565870,12110,12110,12110,12110,0
20240902,160400,1523565870,12110,12110,12110,12110,0
20240902,160300,1523565870,12110,12110,12110,12110,0
20240902,160200,1523565870,12110,12110,12110,12110,0
20240902,160100,1523565870,12110,12110,12110,12110,0
20240902,160000,1523565870,12110,12110,12110,12110,0
20240902,155900,1523565870,12110,12110,12110,12110,2083
20240902,155800,1523565870,12110,12110,12110,12110,0
20240902,155700,1523565870,12110,12110,12110,12110,0
20240902,155600,1523565870,12110,12110,12110,12110,0
20240902,155500,1523565870,12110,12110,12110,12110,0
20240902,155400,1523565870,12110,12110,12110,12110,0
20240902,155300,1523565870,12110,12110,12110,12110,0
20240902,155200,1523565870,12110,12110,12110,12110,0
20240902,155100,1523565870,12110,12110,12110,12110,0
20240902,155000,1523565870,12110,12110,12110,12110,0
20240902,154900,1523565870,12110,12110,12110,12110,0
20240902,154800,1523565870,12110,12110,12110,12110,0
20240902,154700,1523565870,12110,12110,12110,12110,0
20240902,154600,1523565870,12110,12110,12110,12110,0
20240902,154500,1523565870,12110,12110,12110,12110,0
20240902,154400,1523565870,12110,12110,12110,12110,0
20240902,154300,1523565870,12110,12110,12110,12110,0
20240902,154200,1523565870,12110,12110,12110,12110,0
20240902,154100,1523565870,12110,12110,12110,12110,0
20240902,154000,1523565870,12110,12110,12110,12110,0
20240902,153900,1523565870,12110,12110,12110,12110,0
20240902,153800,1523565870,12110,12110,12110,12110,0
20240902,153700,1523565870,12110,12110,12110,12110,0
20240902,153600,1523565870,12110,12110,12110,12110,0
20240902,153500,1523565870,12110,12110,12110,12110,0
20240902,153400,1523565870,12110,12110,12110,12110,0
20240902,153300,1523565870,12110,12110,12110,12110,0
20240902,153200,1523565870,12110,12110,12110,12110,0
20240902,153100,1523565870,12110,12110,12110,12110,0
20240902,153000,1523565870,12110,12110,12110,12110,2083
20240902,152900,1498340740,12150,12150,12150,12150,0
20240902,152800,1498340740,12150,12150,12150,12150,0
20240902,152700,1498340740,12150,12150,12150,12150,0
20240902,152600,1498340740,12150,12150,12150,12150,0
20240902,152500,1498340740,12150,12150,12150,12150,0
20240902,152400,1498340740,12150,12150,12150,12150,0
20240902,152300,1498340740,12150,12150,12150,12150,0
20240902,152200,1498340740,12150,12150,12150,12150,0
20240902,152100,1498340740,12150,12150,12150,12150,0
20240902,152000,1498340740,12150,12150,12150,12150,0
20240902,151900,1498340740,12150,12130,12150,12130,1307
20240902,151800,1482485390,12130,12120,12130,12120,1090
20240902,151700,1469268630,12120,12120,12120,12120,324
20240902,151600,1465341750,12120,12110,12130,12110,215
20240902,151500,1462735890,12110,12100,12110,12080,6375
20240902,151400,1385600850,12100,12110,12110,12100,219
20240902,151300,1382950810,12110,12120,12130,12100,563
20240902,151200,1376136060,12120,12110,12120,12110,216
20240902,151100,1373518170,12110,12110,12110,12110,0
20240902,151000,1373518170,12110,12110,12110,12100,377
20240902,150900,1368952710,12110,12120,12120,12110,428
20240902,150800,1363769100,12130,12120,12130,12120,128
20240902,150700,1362217650,12120,12100,12120,12100,86
20240902,150600,1361176930,12100,12100,12100,12100,10
20240902,150500,1361055930,12100,12120,12120,12100,1166
20240902,150400,1346941420,12120,12120,12120,12120,0
20240902,150300,1346941420,12120,12120,12120,12120,20
20240902,150200,1346699020,12120,12120,12120,12120,3
20240902,150100,1346662660,12120,12130,12130,12120,113
20240902,150000,1345292280,12110,12120,12120,12110,53
20240902,145900,1344650380,12140,12130,12140,12130,3
20240902,145800,1344613980,12130,12130,12130,12130,301
20240902,145700,1340962850,12130,12130,12130,12130,1
20240902,145600,1340950720,12110,12110,12110,12110,0
20240902,145500,1340950720,12110,12110,12110,12110,0
20240902,145400,1340950720,12110,12120,12120,12110,250
20240902,145300,1337922690,12120,12130,12150,12120,6
20240902,145200,1337849870,12120,12120,12120,12120,5
20240902,145100,1337789270,12120,12130,12130,12120,186
20240902,145000,1335534040,12140,12140,12140,12140,20
20240902,144900,1335291240,12140,12140,12140,12140,4
20240902,144800,1335242680,12150,12150,12150,12150,1
20240902,144700,1335230530,12160,12150,12160,12150,4
20240902,144600,1335181910,12160,12160,12160,12150,5
20240902,144500,1335121130,12160,12140,12160,12140,194
20240902,144400,1332762140,12140,12150,12150,12140,195
20240902,144300,1330394350,12150,12150,12150,12150,0
20240902,144200,1330394350,12150,12150,12150,12150,167
20240902,144100,1328365300,12150,12150,12150,12150,164
20240902,144000,1326372700,12150,12150,12150,12150,101
20240902,143900,1325145550,12150,12150,12150,12150,175
20240902,143800,1323019300,12150,12150,12150,12150,72
20240902,143700,1322144500,12150,12150,12150,12150,410
20240902,143600,1317163000,12150,12150,12150,12150,373
20240902,143500,1312631050,12150,12150,12150,12150,50
20240902,143400,1312023550,12160,12160,12160,12160,0
20240902,143300,1312023550,12160,12160,12160,12160,201
20240902,143200,1309579390,12160,12160,12160,12160,351
20240902,143100,1305311230,12160,12140,12160,12140,1553
20240902,143000,1286444200,12130,12120,12130,12110,227
20240902,142900,1283692480,12130,12130,12130,12130,1
20240902,142800,1283680350,12130,12130,12130,12130,0
20240902,142700,1283680350,12130,12130,12130,12130,0
20240902,142600,1283680350,12130,12130,12130,12130,163
20240902,142500,1281703160,12140,12120,12140,12120,180
20240902,142400,1279521540,12120,12120,12120,12120,20
20240902,142300,1279279140,12120,12120,12120,12120,2
20240902,142200,1279254900,12120,12120,12120,12120,187
20240902,142100,1276988460,12120,12120,12120,12120,35
20240902,142000,1276564260,12120,12100,12120,12100,411
20240902,141900,1271587020,12100,12100,12100,12100,3
20240902,141800,1271550720,12100,12110,12110,12100,805
20240902,141700,1261807770,12120,12120,12120,12120,11
20240902,141600,1261674450,12120,12120,12130,12110,515
20240902,141500,1255434230,12130,12140,12140,12130,223
20240902,141400,1252729230,12130,12130,12130,12130,47
20240902,141300,1252159120,12140,12140,12140,12140,1
20240902,141200,1252146980,12140,12140,12140,12140,2
20240902,141100,1252122700,12130,12130,12130,12130,0
20240902,141000,1252122700,12130,12130,12130,12130,3
20240902,140900,1252086310,12140,12140,12140,12140,31
20240902,140800,1251709970,12140,12140,12140,12140,3
20240902,140700,1251673550,12140,12140,12140,12130,38
20240902,140600,1251212260,12140,12140,12140,12140,110
20240902,140500,1249876860,12140,12140,12140,12140,1
20240902,140400,1249864720,12150,12150,12150,12150,0
20240902,140300,1249864720,12150,12140,12150,12130,194
20240902,140200,1247511290,12140,12130,12140,12130,221
20240902,140100,1244828360,12130,12130,12130,12130,0
20240902,140000,1244828360,12130,12130,12140,12130,107
20240902,135900,1243530440,12120,12120,12120,12120,168
20240902,135800,1241494280,12100,12100,12100,12100,0
20240902,135700,1241494280,12100,12110,12110,12100,247
20240902,135600,1238504840,12120,12120,12120,12120,100
20240902,135500,1237292840,12110,12110,12110,12110,100
20240902,135400,1236081840,12110,12110,12110,12110,0
20240902,135300,1236081840,12110,12110,12110,12110,2
20240902,135200,1236057620,12110,12110,12110,12110,9
20240902,135100,1235948630,12100,12100,12100,12100,0
20240902,135000,1235948630,12100,12100,12100,12100,103
20240902,134900,1234702330,12110,12110,12110,12110,1
20240902,134800,1234690220,12120,12110,12120,12110,44
20240902,134700,1234156960,12120,12120,12120,12120,0
20240902,134600,1234156960,12120,12120,12120,12120,0
20240902,134500,1234156960,12120,12110,12120,12110,6
20240902,134400,1234084270,12120,12110,12120,12110,6
20240902,134300,1234011580,12130,12130,12130,12130,0
20240902,134200,1234011580,12130,12130,12130,12130,0
20240902,134100,1234011580,12130,12110,12130,12110,42
20240902,134000,1233502800,12110,12110,12110,12110,323
20240902,133900,1229591270,12110,12120,12120,12110,105
20240902,133800,1228318970,12120,12120,12120,12120,0
20240902,133700,1228318970,12120,12120,12120,12120,1
20240902,133600,1228306850,12130,12130,12130,12130,75
20240902,133500,1227397100,12120,12120,12130,12120,43
20240902,133400,1226875840,12120,12120,12120,12120,0
20240902,133300,1226875840,12120,12120,12120,12120,7
20240902,133200,1226791000,12120,12120,12120,12120,209
20240902,133100,1224257920,12110,12110,12110,12110,0
20240902,133000,1224257920,12110,12110,12110,12110,279
20240902,132900,1220879230,12110,12100,12110,12100,23
20240902,132800,1220600920,12090,12080,12090,12080,832
20240902,132700,1210549750,12090,12090,12090,12090,239
20240902,132600,1207660240,12080,12080,12080,12080,0
20240902,132500,1207660240,12080,12080,12080,12080,0
20240902,132400,1207660240,12080,12080,12080,12080,14
20240902,132300,1207491120,12080,12090,12090,12080,69
20240902,132200,1206657400,12090,12100,12100,12090,2168
20240902,132100,1180434010,12110,12110,12120,12100,98
20240902,132000,1179247360,12110,12110,12110,12110,7
20240902,131900,1179162590,12110,12110,12110,12110,22
20240902,131800,1178896170,12110,12110,12110,12110,133
20240902,131700,1177285540,12110,12110,12110,12110,0
20240902,131600,1177285540,12110,12110,12110,12110,1246
20240902,131500,1162196480,12120,12110,12120,12110,143
20240902,131400,1160464740,12110,12110,12110,12110,0
20240902,131300,1160464740,12110,12110,12110,12110,30
20240902,131200,1160101440,12110,12110,12110,12110,0
20240902,131100,1160101440,12110,12120,12120,12110,55
20240902,131000,1159434890,12110,12110,12110,12110,65
20240902,130900,1158647740,12110,12110,12110,12110,1
20240902,130800,1158635630,12110,12110,12110,12110,57
20240902,130700,1157945360,12110,12120,12120,12110,113
20240902,130600,1156576770,12120,12110,12120,12110,165
20240902,130500,1154577670,12110,12110,12110,12110,200
20240902,130400,1152155670,12110,12120,12120,12110,208
20240902,130300,1149634760,12120,12130,12130,12120,211
20240902,130200,1147077330,12140,12140,12140,12140,1
20240902,130100,1147065190,12140,12120,12140,12120,6
20240902,130000,1146992450,12130,12140,12140,12130,27
20240902,125900,1146664890,12120,12140,12140,12120,62
20240902,125800,1145913350,12120,12140,12140,12120,10
20240902,125700,1145792080,12140,12130,12140,12130,19
20240902,125600,1145561470,12120,12120,12120,12120,0
20240902,125500,1145561470,12120,12120,12120,12120,12
20240902,125400,1145416030,12120,12120,12120,12120,0
20240902,125300,1145416030,12120,12120,12120,12120,48
20240902,125200,1144834270,12120,12120,12120,12120,0
20240902,125100,1144834270,12120,12120,12120,12120,10
20240902,125000,1144713070,12120,12120,12120,12120,452
20240902,124900,1139234830,12120,12120,12120,12120,26
20240902,124800,1138919710,12120,12130,12130,12120,100
20240902,124700,1137707700,12150,12140,12150,12140,101
20240902,124600,1136480660,12150,12150,12150,12150,0
20240902,124500,1136480660,12150,12120,12150,12120,5
20240902,124400,1136420030,12110,12110,12110,12110,89
20240902,124300,1135342240,12110,12110,12110,12110,361
20240902,124200,1130970530,12110,12110,12110,12110,0
20240902,124100,1130970530,12110,12110,12110,12110,0
20240902,124000,1130970530,12110,12110,12110,12110,120
20240902,123900,1129517330,12110,12120,12120,12110,320
20240902,123800,1125641960,12120,12120,12120,12120,14
20240902,123700,1125472280,12130,12100,12130,12100,21
20240902,123600,1125218150,12100,12100,12100,12100,680
20240902,123500,1116990150,12100,12100,12100,12100,600
20240902,123400,1109730150,12110,12110,12110,12110,1
20240902,123300,1109718040,12110,12130,12130,12110,31
20240902,123200,1109342610,12130,12120,12130,12120,304
20240902,123100,1105658090,12130,12130,12130,12130,164
20240902,123000,1103668770,12130,12130,12130,12130,0
20240902,122900,1103668770,12130,12150,12150,12130,608
20240902,122800,1096290390,12160,12160,12160,12160,287
20240902,122700,1092800470,12160,12150,12160,12150,122
20240902,122600,1091317350,12150,12150,12150,12150,15
20240902,122500,1091135100,12150,12150,12150,12150,1
20240902,122400,1091122950,12150,12150,12150,12150,65
20240902,122300,1090333200,12150,12150,12150,12150,1
20240902,122200,1090321050,12150,12150,12150,12150,0
20240902,122100,1090321050,12150,12150,12150,12150,180
20240902,122000,1088134050,12150,12150,12150,12150,135
20240902,121900,1086493800,12150,12160,12160,12150,338
20240902,121800,1082384940,12150,12160,12160,12150,11
20240902,121700,1082251270,12140,12140,12140,12140,0
20240902,121600,1082251270,12140,12140,12140,12140,0
20240902,121500,1082251270,12140,12140,12140,12140,0
20240902,121400,1082251270,12140,12140,12140,12140,0
20240902,121300,1082251270,12140,12150,12150,12140,177
20240902,121200,1080102220,12150,12150,12150,12150,80
20240902,121100,1079130220,12150,12150,12150,12150,1
20240902,121000,1079118070,12150,12150,12150,12150,0
20240902,120900,1079118070,12150,12150,12150,12150,0
20240902,120800,1079118070,12150,12150,12150,12150,0
20240902,120700,1079118070,12150,12150,12150,12150,30
20240902,120600,1078753570,12160,12160,12160,12160,0
20240902,120500,1078753570,12160,12160,12160,12160,6
20240902,120400,1078680610,12150,12150,12150,12150,10
20240902,120300,1078559110,12150,12150,12150,12150,0
20240902,120200,1078559110,12150,12140,12160,12140,40
20240902,120100,1078073230,12140,12140,12140,12140,0
20240902,120000,1078073230,12140,12150,12150,12140,375
20240902,115900,1073518520,12150,12150,12150,12150,1
20240902,115800,1073506370,12160,12160,12160,12160,30
20240902,115700,1073141570,12160,12150,12170,12150,721
20240902,115600,1064373530,12160,12140,12160,12120,142
20240902,115500,1062649040,12130,12130,12130,12130,133
20240902,115400,1061035750,12110,12110,12110,12110,120
20240902,115300,1059582550,12130,12130,12130,12130,162
20240902,115200,1057617490,12130,12130,12130,12130,0
20240902,115100,1057617490,12130,12130,12130,12130,29
20240902,115000,1057265720,12120,12120,12120,12120,0
20240902,114900,1057265720,12120,12110,12120,12110,673
20240902,114800,1049113560,12130,12130,12130,12130,28
20240902,114700,1048773920,12140,12120,12140,12120,320
20240902,114600,1044894050,12110,12110,12110,12110,0
20240902,114500,1044894050,12110,12110,12110,12110,20
20240902,114400,1044651850,12110,12110,12110,12110,0
20240902,114300,1044651850,12110,12110,12110,12110,57
20240902,114200,1043961580,12110,12110,12110,12110,0
20240902,114100,1043961580,12110,12110,12110,12110,6
20240902,114000,1043888920,12110,12110,12110,12110,1
20240902,113900,1043876810,12110,12110,12110,12110,60
20240902,113800,1043150210,12110,12110,12110,12110,1000
20240902,113700,1031040210,12110,12110,12110,12110,0
20240902,113600,1031040210,12110,12110,12110,12100,508
20240902,113500,1024893330,12110,12110,12110,12110,76
20240902,113400,1023972970,12110,12110,12110,12110,198
20240902,113300,1021575190,12120,12110,12120,12110,2
20240902,113200,1021550960,12110,12110,12110,12110,97
20240902,113100,1020376290,12120,12120,12120,12120,20
20240902,113000,1020133890,12120,12120,12120,12120,30
20240902,112900,1019770290,12120,12120,12120,12120,3
20240902,112800,1019733930,12120,12120,12120,12120,0
20240902,112700,1019733930,12120,12120,12120,12120,174
20240902,112600,1017625050,12120,12130,12130,12120,22
20240902,112500,1017358360,12130,12130,12130,12130,15
20240902,112400,1017176410,12140,12120,12140,12120,103
20240902,112300,1015927990,12140,12140,12140,12140,0
20240902,112200,1015927990,12140,12120,12140,12120,402
20240902,112100,1011055730,12130,12130,12130,12130,6
20240902,112000,1010982950,12130,12140,12140,12130,11
20240902,111900,1010849510,12140,12140,12140,12140,0
20240902,111800,1010849510,12140,12140,12140,12140,30
20240902,111700,1010485310,12130,12130,12130,12130,191
20240902,111600,1008168480,12130,12130,12130,12130,0
20240902,111500,1008168480,12130,12110,12130,12110,2
20240902,111400,1008144240,12120,12110,12120,12110,3
20240902,111300,1008107890,12120,12120,12120,12120,11
20240902,111200,1007974570,12110,12110,12110,12110,0
20240902,111100,1007974570,12110,12120,12120,12110,268
20240902,111000,1004728640,12120,12120,12120,12120,11
20240902,110900,1004595320,12110,12110,12110,12110,1200
20240902,110800,990063320,12110,12120,12120,12110,178
20240902,110700,987907400,12130,12130,12130,12130,2
20240902,110600,987883140,12130,12130,12130,12130,4
20240902,110500,987834620,12110,12120,12120,12110,121
20240902,110400,986368250,12130,12130,12130,12130,0
20240902,110300,986368250,12130,12130,12130,12130,7
20240902,110200,986283340,12130,12130,12130,12130,0
20240902,110100,986283340,12130,12130,12140,12130,747
20240902,110000,977222140,12120,12120,12120,12120,333
20240902,105900,973186180,12120,12120,12120,12120,121
20240902,105800,971719660,12120,12130,12130,12120,3
20240902,105700,971683290,12130,12130,12130,12130,0
20240902,105600,971683290,12130,12120,12130,12120,97
20240902,105500,970507150,12120,12120,12120,12120,40
20240902,105400,970022350,12120,12130,12130,12120,37
20240902,105300,969573860,12130,12130,12130,12130,444
20240902,105200,964188140,12140,12140,12140,12140,59
20240902,105100,963471880,12150,12180,12180,12150,513
20240902,105000,957234160,12190,12180,12200,12180,22
20240902,104900,956966110,12170,12170,12170,12170,4
20240902,104800,956917430,12170,12180,12180,12170,141
20240902,104700,955201360,12170,12170,12170,12170,112
20240902,104600,953838320,12170,12170,12170,12170,299
20240902,104500,950199490,12170,12190,12190,12170,181
20240902,104400,947996610,12170,12170,12170,12160,384
20240902,104300,943323410,12170,12160,12170,12160,2
20240902,104200,943299080,12170,12160,12190,12160,462
20240902,104100,937679030,12150,12160,12170,12140,292
20240902,104000,934132770,12170,12170,12170,12150,329
20240902,103900,930134440,12170,12150,12170,12150,155
20240902,103800,928251100,12150,12160,12160,12150,111
20240902,103700,926901440,12160,12180,12180,12160,126
20240902,103600,925368010,12180,12180,12180,12180,20
20240902,103500,925124410,12180,12190,12190,12180,33
20240902,103400,924722160,12190,12180,12190,12180,37
20240902,103300,924271140,12180,12180,12180,12170,642
20240902,103200,916452130,12190,12200,12200,12190,279
20240902,103100,913048980,12210,12210,12230,12210,10
20240902,103000,912926860,12210,12220,12230,12200,342
20240902,102900,908751180,12220,12210,12220,12210,154
20240902,102800,906869310,12210,12200,12220,12200,14
20240902,102700,906698440,12200,12200,12200,12200,1
20240902,102600,906686240,12220,12210,12220,12210,13
20240902,102500,906527400,12210,12210,12220,12210,30
20240902,102400,906160840,12200,12220,12220,12200,545
20240902,102300,899511500,12220,12200,12220,12200,721
20240902,102200,890713300,12220,12220,12220,12220,1
20240902,102100,890701080,12230,12150,12230,12150,1521
20240902,102000,872160870,12140,12140,12140,12140,0
20240902,101900,872160870,12140,12140,12140,12140,28
20240902,101800,871820950,12120,12120,12120,12120,5
20240902,101700,871760350,12120,12120,12120,12120,20
20240902,101600,871517950,12130,12160,12160,12130,84
20240902,101500,870497830,12150,12140,12170,12140,3
20240902,101400,870461370,12160,12130,12160,12130,1003
20240902,101300,858265580,12130,12130,12130,12130,5
20240902,101200,858204930,12130,12120,12140,12120,31
20240902,101100,857828930,12120,12110,12120,12110,103
20240902,101000,856581570,12120,12130,12130,12120,414
20240902,100900,851563750,12130,12130,12130,12130,70
20240902,100800,850714650,12130,12120,12130,12120,165
20240902,100700,848714750,12120,12140,12150,12120,142
20240902,100600,846992680,12150,12150,12150,12130,80
20240902,100500,846021170,12150,12150,12150,12150,151
20240902,100400,844186520,12150,12150,12150,12150,22
20240902,100300,843919220,12140,12100,12140,12100,828
20240902,100200,833878720,12100,12100,12100,12090,203
20240902,100100,831423420,12100,12090,12130,12090,222
20240902,100000,828737300,12090,12080,12100,12080,112
20240902,095900,827382250,12100,12100,12100,12090,689
20240902,095800,819046600,12110,12130,12130,12110,102
20240902,095700,817811200,12130,12140,12140,12120,108
20240902,095600,816501270,12130,12130,12130,12130,106
20240902,095500,815215490,12130,12130,12130,12110,332
20240902,095400,811192480,12140,12140,12140,12140,9
20240902,095300,811083220,12130,12110,12140,12110,477
20240902,095200,805301680,12110,12110,12110,12110,14
20240902,095100,805132140,12120,12120,12130,12120,304
20240902,095000,801447650,12120,12120,12120,12110,95
20240902,094900,800297050,12110,12100,12110,12100,506
20240902,094800,794174250,12110,12090,12110,12090,157
20240902,094700,792274440,12100,12090,12100,12080,282
20240902,094600,788865930,12100,12100,12100,12100,234
20240902,094500,786034530,12100,12060,12110,12060,720
20240902,094400,777336270,12070,12100,12100,12070,1284
20240902,094300,761826510,12100,12130,12130,12100,3085
20240902,094200,724465690,12120,12150,12150,12120,1095
20240902,094100,711173610,12150,12150,12150,12150,3
20240902,094000,711137160,12160,12160,12160,12120,1319
20240902,093900,695134670,12150,12150,12150,12150,49
20240902,093800,694539320,12160,12150,12160,12150,148
20240902,093700,692740510,12160,12170,12170,12160,42
20240902,093600,692229600,12180,12180,12180,12170,762
20240902,093500,682948460,12180,12170,12180,12160,99
20240902,093400,681744380,12160,12170,12170,12130,3742
20240902,093300,636316890,12180,12180,12210,12180,90
20240902,093200,635220640,12210,12180,12210,12180,129
20240902,093100,633649390,12210,12150,12210,12140,604
20240902,093000,626308900,12150,12160,12170,12150,350
20240902,092900,622052840,12160,12150,12160,12150,91
20240902,092800,620947160,12150,12170,12170,12140,2666
20240902,092700,588554030,12170,12180,12180,12160,2277
20240902,092600,560863490,12190,12200,12200,12190,294
20240902,092500,557278070,12200,12160,12210,12160,3066
20240902,092400,519899540,12180,12170,12180,12160,401
20240902,092300,515018880,12170,12170,12170,12160,2439
20240902,092200,485337450,12170,12170,12190,12150,1474
20240902,092100,467409280,12170,12220,12220,12170,1061
20240902,092000,454482140,12210,12200,12230,12200,39
20240902,091900,454006120,12210,12220,12230,12200,223
20240902,091800,451285250,12230,12230,12230,12200,732
20240902,091700,442350990,12250,12180,12250,12180,569
20240902,091600,435401170,12180,12180,12200,12170,713
20240902,091500,426723170,12180,12190,12200,12180,452
20240902,091400,421217290,12180,12190,12200,12180,344
20240902,091300,417025050,12190,12250,12250,12190,1041
20240902,091200,404314880,12270,12230,12270,12230,816
20240902,091100,394331560,12210,12240,12260,12210,4355
20240902,091000,341112820,12240,12270,12270,12220,4349
20240902,090900,287862390,12270,12290,12290,12270,1356
20240902,090800,271214260,12280,12270,12290,12270,230
20240902,090700,268390860,12260,12300,12340,12260,1580
20240902,090600,248973010,12320,12380,12380,12300,474
20240902,090500,243127700,12380,12360,12380,12300,4032
20240902,090400,193481870,12350,12400,12460,12350,2934
20240902,090300,157192970,12470,12370,12540,12370,561
20240902,090200,150222020,12550,12390,12550,12300,3583
20240902,090100,105921070,12360,12440,12500,12360,3710
20240902,090000,59853230,12500,12410,12550,12410,4816
Reference in New Issue Copy Permalink