ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/112290/min/candle-20240902.csv

672 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
20240902,200900,1284029580,14830,14830,14830,14830,1794
20240902,200800,1284029580,14830,14830,14830,14830,0
20240902,200700,1284029580,14830,14830,14830,14830,0
20240902,200600,1284029580,14830,14830,14830,14830,0
20240902,200500,1284029580,14830,14830,14830,14830,0
20240902,200400,1284029580,14830,14830,14830,14830,0
20240902,200300,1284029580,14830,14830,14830,14830,0
20240902,200200,1284029580,14830,14830,14830,14830,0
20240902,200100,1284029580,14830,14830,14830,14830,0
20240902,200000,1284029580,14830,14830,14830,14830,0
20240902,195900,1284029580,14830,14830,14830,14830,0
20240902,195800,1284029580,14830,14830,14830,14830,0
20240902,195700,1284029580,14830,14830,14830,14830,0
20240902,195600,1284029580,14830,14830,14830,14830,0
20240902,195500,1284029580,14830,14830,14830,14830,0
20240902,195400,1284029580,14830,14830,14830,14830,0
20240902,195300,1284029580,14830,14830,14830,14830,0
20240902,195200,1284029580,14830,14830,14830,14830,0
20240902,195100,1284029580,14830,14830,14830,14830,0
20240902,195000,1284029580,14830,14830,14830,14830,0
20240902,194900,1284029580,14830,14830,14830,14830,0
20240902,194800,1284029580,14830,14830,14830,14830,0
20240902,194700,1284029580,14830,14830,14830,14830,0
20240902,194600,1284029580,14830,14830,14830,14830,0
20240902,194500,1284029580,14830,14830,14830,14830,0
20240902,194400,1284029580,14830,14830,14830,14830,0
20240902,194300,1284029580,14830,14830,14830,14830,0
20240902,194200,1284029580,14830,14830,14830,14830,0
20240902,194100,1284029580,14830,14830,14830,14830,0
20240902,194000,1284029580,14830,14830,14830,14830,0
20240902,193900,1284029580,14830,14830,14830,14830,1794
20240902,193800,1284029580,14830,14830,14830,14830,0
20240902,193700,1284029580,14830,14830,14830,14830,0
20240902,193600,1284029580,14830,14830,14830,14830,0
20240902,193500,1284029580,14830,14830,14830,14830,0
20240902,193400,1284029580,14830,14830,14830,14830,0
20240902,193300,1284029580,14830,14830,14830,14830,0
20240902,193200,1284029580,14830,14830,14830,14830,0
20240902,193100,1284029580,14830,14830,14830,14830,0
20240902,193000,1284029580,14830,14830,14830,14830,0
20240902,192900,1284029580,14830,14830,14830,14830,0
20240902,192800,1284029580,14830,14830,14830,14830,0
20240902,192700,1284029580,14830,14830,14830,14830,0
20240902,192600,1284029580,14830,14830,14830,14830,0
20240902,192500,1284029580,14830,14830,14830,14830,0
20240902,192400,1284029580,14830,14830,14830,14830,0
20240902,192300,1284029580,14830,14830,14830,14830,0
20240902,192200,1284029580,14830,14830,14830,14830,0
20240902,192100,1284029580,14830,14830,14830,14830,0
20240902,192000,1284029580,14830,14830,14830,14830,0
20240902,191900,1284029580,14830,14830,14830,14830,0
20240902,191800,1284029580,14830,14830,14830,14830,0
20240902,191700,1284029580,14830,14830,14830,14830,0
20240902,191600,1284029580,14830,14830,14830,14830,0
20240902,191500,1284029580,14830,14830,14830,14830,0
20240902,191400,1284029580,14830,14830,14830,14830,0
20240902,191300,1284029580,14830,14830,14830,14830,0
20240902,191200,1284029580,14830,14830,14830,14830,0
20240902,191100,1284029580,14830,14830,14830,14830,0
20240902,191000,1284029580,14830,14830,14830,14830,0
20240902,190900,1284029580,14830,14830,14830,14830,1794
20240902,190800,1284029580,14830,14830,14830,14830,0
20240902,190700,1284029580,14830,14830,14830,14830,0
20240902,190600,1284029580,14830,14830,14830,14830,0
20240902,190500,1284029580,14830,14830,14830,14830,0
20240902,190400,1284029580,14830,14830,14830,14830,0
20240902,190300,1284029580,14830,14830,14830,14830,0
20240902,190200,1284029580,14830,14830,14830,14830,0
20240902,190100,1284029580,14830,14830,14830,14830,0
20240902,190000,1284029580,14830,14830,14830,14830,0
20240902,185900,1284029580,14830,14830,14830,14830,0
20240902,185800,1284029580,14830,14830,14830,14830,0
20240902,185700,1284029580,14830,14830,14830,14830,0
20240902,185600,1284029580,14830,14830,14830,14830,0
20240902,185500,1284029580,14830,14830,14830,14830,0
20240902,185400,1284029580,14830,14830,14830,14830,0
20240902,185300,1284029580,14830,14830,14830,14830,0
20240902,185200,1284029580,14830,14830,14830,14830,0
20240902,185100,1284029580,14830,14830,14830,14830,0
20240902,185000,1284029580,14830,14830,14830,14830,0
20240902,184900,1284029580,14830,14830,14830,14830,0
20240902,184800,1284029580,14830,14830,14830,14830,0
20240902,184700,1284029580,14830,14830,14830,14830,0
20240902,184600,1284029580,14830,14830,14830,14830,0
20240902,184500,1284029580,14830,14830,14830,14830,0
20240902,184400,1284029580,14830,14830,14830,14830,0
20240902,184300,1284029580,14830,14830,14830,14830,0
20240902,184200,1284029580,14830,14830,14830,14830,0
20240902,184100,1284029580,14830,14830,14830,14830,0
20240902,184000,1284029580,14830,14830,14830,14830,0
20240902,183900,1284029580,14830,14830,14830,14830,1794
20240902,183800,1284029580,14830,14830,14830,14830,0
20240902,183700,1284029580,14830,14830,14830,14830,0
20240902,183600,1284029580,14830,14830,14830,14830,0
20240902,183500,1284029580,14830,14830,14830,14830,0
20240902,183400,1284029580,14830,14830,14830,14830,0
20240902,183300,1284029580,14830,14830,14830,14830,0
20240902,183200,1284029580,14830,14830,14830,14830,0
20240902,183100,1284029580,14830,14830,14830,14830,0
20240902,183000,1284029580,14830,14830,14830,14830,0
20240902,182900,1284029580,14830,14830,14830,14830,0
20240902,182800,1284029580,14830,14830,14830,14830,0
20240902,182700,1284029580,14830,14830,14830,14830,0
20240902,182600,1284029580,14830,14830,14830,14830,0
20240902,182500,1284029580,14830,14830,14830,14830,0
20240902,182400,1284029580,14830,14830,14830,14830,0
20240902,182300,1284029580,14830,14830,14830,14830,0
20240902,182200,1284029580,14830,14830,14830,14830,0
20240902,182100,1284029580,14830,14830,14830,14830,0
20240902,182000,1284029580,14830,14830,14830,14830,0
20240902,181900,1284029580,14830,14830,14830,14830,0
20240902,181800,1284029580,14830,14830,14830,14830,0
20240902,181700,1284029580,14830,14830,14830,14830,0
20240902,181600,1284029580,14830,14830,14830,14830,0
20240902,181500,1284029580,14830,14830,14830,14830,0
20240902,181400,1284029580,14830,14830,14830,14830,0
20240902,181300,1284029580,14830,14830,14830,14830,0
20240902,181200,1284029580,14830,14830,14830,14830,0
20240902,181100,1284029580,14830,14830,14830,14830,0
20240902,181000,1284029580,14830,14830,14830,14830,0
20240902,180900,1284029580,14830,14830,14830,14830,1794
20240902,180800,1284029580,14830,14830,14830,14830,0
20240902,180700,1284029580,14830,14830,14830,14830,0
20240902,180600,1284029580,14830,14830,14830,14830,0
20240902,180500,1284029580,14830,14830,14830,14830,0
20240902,180400,1284029580,14830,14830,14830,14830,0
20240902,180300,1284029580,14830,14830,14830,14830,0
20240902,180200,1284029580,14830,14830,14830,14830,0
20240902,180100,1284029580,14830,14830,14830,14830,0
20240902,180000,1284029580,14830,14830,14830,14830,0
20240902,175900,1284029580,14830,14830,14830,14830,0
20240902,175800,1284029580,14830,14830,14830,14830,0
20240902,175700,1284029580,14830,14830,14830,14830,0
20240902,175600,1284029580,14830,14830,14830,14830,0
20240902,175500,1284029580,14830,14830,14830,14830,0
20240902,175400,1284029580,14830,14830,14830,14830,0
20240902,175300,1284029580,14830,14830,14830,14830,0
20240902,175200,1284029580,14830,14830,14830,14830,0
20240902,175100,1284029580,14830,14830,14830,14830,0
20240902,175000,1284029580,14830,14830,14830,14830,0
20240902,174900,1284029580,14830,14830,14830,14830,0
20240902,174800,1284029580,14830,14830,14830,14830,0
20240902,174700,1284029580,14830,14830,14830,14830,0
20240902,174600,1284029580,14830,14830,14830,14830,0
20240902,174500,1284029580,14830,14830,14830,14830,0
20240902,174400,1284029580,14830,14830,14830,14830,0
20240902,174300,1284029580,14830,14830,14830,14830,0
20240902,174200,1284029580,14830,14830,14830,14830,0
20240902,174100,1284029580,14830,14830,14830,14830,0
20240902,174000,1284029580,14830,14830,14830,14830,0
20240902,173900,1284029580,14830,14830,14830,14830,1794
20240902,173800,1284029580,14830,14830,14830,14830,0
20240902,173700,1284029580,14830,14830,14830,14830,0
20240902,173600,1284029580,14830,14830,14830,14830,0
20240902,173500,1284029580,14830,14830,14830,14830,0
20240902,173400,1284029580,14830,14830,14830,14830,0
20240902,173300,1284029580,14830,14830,14830,14830,0
20240902,173200,1284029580,14830,14830,14830,14830,0
20240902,173100,1284029580,14830,14830,14830,14830,0
20240902,173000,1284029580,14830,14830,14830,14830,0
20240902,172900,1284029580,14830,14830,14830,14830,0
20240902,172800,1284029580,14830,14830,14830,14830,0
20240902,172700,1284029580,14830,14830,14830,14830,0
20240902,172600,1284029580,14830,14830,14830,14830,0
20240902,172500,1284029580,14830,14830,14830,14830,0
20240902,172400,1284029580,14830,14830,14830,14830,0
20240902,172300,1284029580,14830,14830,14830,14830,0
20240902,172200,1284029580,14830,14830,14830,14830,0
20240902,172100,1284029580,14830,14830,14830,14830,0
20240902,172000,1284029580,14830,14830,14830,14830,0
20240902,171900,1284029580,14830,14830,14830,14830,0
20240902,171800,1284029580,14830,14830,14830,14830,0
20240902,171700,1284029580,14830,14830,14830,14830,0
20240902,171600,1284029580,14830,14830,14830,14830,0
20240902,171500,1284029580,14830,14830,14830,14830,0
20240902,171400,1284029580,14830,14830,14830,14830,0
20240902,171300,1284029580,14830,14830,14830,14830,0
20240902,171200,1284029580,14830,14830,14830,14830,0
20240902,171100,1284029580,14830,14830,14830,14830,0
20240902,171000,1284029580,14830,14830,14830,14830,0
20240902,170900,1284029580,14830,14830,14830,14830,1794
20240902,170800,1284029580,14830,14830,14830,14830,0
20240902,170700,1284029580,14830,14830,14830,14830,0
20240902,170600,1284029580,14830,14830,14830,14830,0
20240902,170500,1284029580,14830,14830,14830,14830,0
20240902,170400,1284029580,14830,14830,14830,14830,0
20240902,170300,1284029580,14830,14830,14830,14830,0
20240902,170200,1284029580,14830,14830,14830,14830,0
20240902,170100,1284029580,14830,14830,14830,14830,0
20240902,170000,1284029580,14830,14830,14830,14830,0
20240902,165900,1284029580,14830,14830,14830,14830,0
20240902,165800,1284029580,14830,14830,14830,14830,0
20240902,165700,1284029580,14830,14830,14830,14830,0
20240902,165600,1284029580,14830,14830,14830,14830,0
20240902,165500,1284029580,14830,14830,14830,14830,0
20240902,165400,1284029580,14830,14830,14830,14830,0
20240902,165300,1284029580,14830,14830,14830,14830,0
20240902,165200,1284029580,14830,14830,14830,14830,0
20240902,165100,1284029580,14830,14830,14830,14830,0
20240902,165000,1284029580,14830,14830,14830,14830,0
20240902,164900,1284029580,14830,14830,14830,14830,0
20240902,164800,1284029580,14830,14830,14830,14830,0
20240902,164700,1284029580,14830,14830,14830,14830,0
20240902,164600,1284029580,14830,14830,14830,14830,0
20240902,164500,1284029580,14830,14830,14830,14830,0
20240902,164400,1284029580,14830,14830,14830,14830,0
20240902,164300,1284029580,14830,14830,14830,14830,0
20240902,164200,1284029580,14830,14830,14830,14830,0
20240902,164100,1284029580,14830,14830,14830,14830,0
20240902,164000,1284029580,14830,14830,14830,14830,0
20240902,163900,1284029580,14830,14830,14830,14830,1794
20240902,163800,1284029580,14830,14830,14830,14830,0
20240902,163700,1284029580,14830,14830,14830,14830,0
20240902,163600,1284029580,14830,14830,14830,14830,0
20240902,163500,1284029580,14830,14830,14830,14830,0
20240902,163400,1284029580,14830,14830,14830,14830,0
20240902,163300,1284029580,14830,14830,14830,14830,0
20240902,163200,1284029580,14830,14830,14830,14830,0
20240902,163100,1284029580,14830,14830,14830,14830,0
20240902,163000,1284029580,14830,14830,14830,14830,0
20240902,162900,1284029580,14830,14830,14830,14830,0
20240902,162800,1284029580,14830,14830,14830,14830,0
20240902,162700,1284029580,14830,14830,14830,14830,0
20240902,162600,1284029580,14830,14830,14830,14830,0
20240902,162500,1284029580,14830,14830,14830,14830,0
20240902,162400,1284029580,14830,14830,14830,14830,0
20240902,162300,1284029580,14830,14830,14830,14830,0
20240902,162200,1284029580,14830,14830,14830,14830,0
20240902,162100,1284029580,14830,14830,14830,14830,0
20240902,162000,1284029580,14830,14830,14830,14830,0
20240902,161900,1284029580,14830,14830,14830,14830,0
20240902,161800,1284029580,14830,14830,14830,14830,0
20240902,161700,1284029580,14830,14830,14830,14830,0
20240902,161600,1284029580,14830,14830,14830,14830,0
20240902,161500,1284029580,14830,14830,14830,14830,0
20240902,161400,1284029580,14830,14830,14830,14830,0
20240902,161300,1284029580,14830,14830,14830,14830,0
20240902,161200,1284029580,14830,14830,14830,14830,0
20240902,161100,1284029580,14830,14830,14830,14830,0
20240902,161000,1284029580,14830,14830,14830,14830,0
20240902,160900,1284029580,14830,14830,14830,14830,1794
20240902,160800,1284029580,14830,14830,14830,14830,0
20240902,160700,1284029580,14830,14830,14830,14830,0
20240902,160600,1284029580,14830,14830,14830,14830,0
20240902,160500,1284029580,14830,14830,14830,14830,0
20240902,160400,1284029580,14830,14830,14830,14830,0
20240902,160300,1284029580,14830,14830,14830,14830,0
20240902,160200,1284029580,14830,14830,14830,14830,0
20240902,160100,1284029580,14830,14830,14830,14830,0
20240902,160000,1284029580,14830,14830,14830,14830,0
20240902,155900,1284029580,14830,14830,14830,14830,0
20240902,155800,1284029580,14830,14830,14830,14830,0
20240902,155700,1284029580,14830,14830,14830,14830,0
20240902,155600,1284029580,14830,14830,14830,14830,0
20240902,155500,1284029580,14830,14830,14830,14830,0
20240902,155400,1284029580,14830,14830,14830,14830,0
20240902,155300,1284029580,14830,14830,14830,14830,0
20240902,155200,1284029580,14830,14830,14830,14830,0
20240902,155100,1284029580,14830,14830,14830,14830,0
20240902,155000,1284029580,14830,14830,14830,14830,0
20240902,154900,1284029580,14830,14830,14830,14830,0
20240902,154800,1284029580,14830,14830,14830,14830,0
20240902,154700,1284029580,14830,14830,14830,14830,0
20240902,154600,1284029580,14830,14830,14830,14830,0
20240902,154500,1284029580,14830,14830,14830,14830,0
20240902,154400,1284029580,14830,14830,14830,14830,0
20240902,154300,1284029580,14830,14830,14830,14830,0
20240902,154200,1284029580,14830,14830,14830,14830,0
20240902,154100,1284029580,14830,14830,14830,14830,0
20240902,154000,1284029580,14830,14830,14830,14830,0
20240902,153900,1284029580,14830,14830,14830,14830,1794
20240902,153800,1284029580,14830,14830,14830,14830,0
20240902,153700,1284029580,14830,14830,14830,14830,0
20240902,153600,1284029580,14830,14830,14830,14830,0
20240902,153500,1284029580,14830,14830,14830,14830,0
20240902,153400,1284029580,14830,14830,14830,14830,0
20240902,153300,1284029580,14830,14830,14830,14830,0
20240902,153200,1284029580,14830,14830,14830,14830,0
20240902,153100,1284029580,14830,14830,14830,14830,0
20240902,153000,1284029580,14830,14830,14830,14830,1794
20240902,152900,1257424560,14850,14850,14850,14850,0
20240902,152800,1257424560,14850,14850,14850,14850,0
20240902,152700,1257424560,14850,14850,14850,14850,0
20240902,152600,1257424560,14850,14850,14850,14850,0
20240902,152500,1257424560,14850,14850,14850,14850,0
20240902,152400,1257424560,14850,14850,14850,14850,0
20240902,152300,1257424560,14850,14850,14850,14850,0
20240902,152200,1257424560,14850,14850,14850,14850,0
20240902,152100,1257424560,14850,14850,14850,14850,0
20240902,152000,1257424560,14850,14850,14850,14850,0
20240902,151900,1257424560,14850,14790,14850,14790,176
20240902,151800,1254821410,14790,14810,14810,14790,57
20240902,151700,1253978180,14830,14830,14830,14830,0
20240902,151600,1253978180,14830,14830,14830,14830,0
20240902,151500,1253978180,14830,14800,14840,14800,40
20240902,151400,1253386020,14800,14790,14800,14790,5790
20240902,151300,1167700860,14790,14790,14790,14790,286
20240902,151200,1163470920,14800,14800,14800,14800,224
20240902,151100,1160155720,14800,14800,14800,14800,493
20240902,151000,1152859320,14800,14800,14800,14800,2
20240902,150900,1152829720,14850,14820,14850,14820,498
20240902,150800,1145443990,14820,14850,14850,14820,158
20240902,150700,1143101830,14880,14880,14880,14880,0
20240902,150600,1143101830,14880,14880,14880,14880,0
20240902,150500,1143101830,14880,14880,14880,14880,135
20240902,150400,1141093030,14880,14880,14880,14880,5
20240902,150300,1141018630,14910,14910,14910,14910,0
20240902,150200,1141018630,14910,14910,14910,14910,0
20240902,150100,1141018630,14910,14910,14910,14910,0
20240902,150000,1141018630,14910,14810,14910,14810,103
20240902,145900,1139487370,14780,14800,14800,14780,598
20240902,145800,1130647930,14800,14840,14840,14800,902
20240902,145700,1117291390,14870,14870,14870,14870,1
20240902,145600,1117276520,14820,14840,14840,14820,700
20240902,145500,1106896320,14840,14840,14840,14840,0
20240902,145400,1106896320,14840,14840,14840,14840,0
20240902,145300,1106896320,14840,14840,14840,14840,340
20240902,145200,1101850720,14840,14840,14840,14840,300
20240902,145100,1097398720,14870,14840,14870,14840,502
20240902,145000,1089948980,14840,14850,14850,14840,300
20240902,144900,1085496910,14920,14900,14920,14850,979
20240902,144800,1070936400,14890,14880,14890,14880,476
20240902,144700,1063849460,14880,14880,14880,14870,289
20240902,144600,1059550920,14870,14870,14870,14870,222
20240902,144500,1056249780,14880,14880,14880,14880,0
20240902,144400,1056249780,14880,14880,14880,14880,0
20240902,144300,1056249780,14880,14880,14880,14880,1
20240902,144200,1056234900,14860,14860,14860,14860,0
20240902,144100,1056234900,14860,14860,14860,14860,253
20240902,144000,1052475320,14860,14860,14860,14860,0
20240902,143900,1052475320,14860,14870,14870,14860,6
20240902,143800,1052386140,14870,14870,14870,14870,0
20240902,143700,1052386140,14870,14870,14870,14870,0
20240902,143600,1052386140,14870,14870,14870,14870,217
20240902,143500,1049159350,14890,14880,14890,14880,288
20240902,143400,1044871700,14880,14880,14880,14880,0
20240902,143300,1044871700,14880,14880,14880,14880,5
20240902,143200,1044797300,14880,14880,14880,14880,0
20240902,143100,1044797300,14880,14880,14880,14880,29
20240902,143000,1044365780,14880,14880,14880,14880,10
20240902,142900,1044216980,14880,14880,14880,14880,7
20240902,142800,1044112820,14880,14880,14880,14880,212
20240902,142700,1040958260,14850,14850,14850,14850,100
20240902,142600,1039473260,14870,14870,14870,14870,0
20240902,142500,1039473260,14870,14870,14870,14870,220
20240902,142400,1036201860,14890,14870,14890,14870,9
20240902,142300,1036068010,14890,14880,14890,14880,608
20240902,142200,1027016840,14880,14880,14880,14880,220
20240902,142100,1023743240,14880,14880,14880,14880,220
20240902,142000,1020469640,14870,14850,14870,14850,209
20240902,141900,1017361910,14850,14850,14850,14850,12
20240902,141800,1017183710,14850,14850,14850,14850,221
20240902,141700,1013901860,14870,14850,14870,14850,11
20240902,141600,1013738310,14850,14850,14850,14850,5
20240902,141500,1013664060,14850,14850,14850,14850,30
20240902,141400,1013218560,14850,14850,14850,14850,0
20240902,141300,1013218560,14850,14850,14850,14850,0
20240902,141200,1013218560,14850,14850,14850,14850,0
20240902,141100,1013218560,14850,14870,14870,14850,8
20240902,141000,1013099740,14850,14850,14850,14850,0
20240902,140900,1013099740,14850,14850,14850,14850,0
20240902,140800,1013099740,14850,14850,14850,14850,2
20240902,140700,1013070040,14850,14870,14870,14850,101
20240902,140600,1011570170,14870,14870,14870,14870,1
20240902,140500,1011555300,14850,14870,14870,14850,69
20240902,140400,1010530530,14870,14870,14870,14870,0
20240902,140300,1010530530,14870,14870,14870,14850,562
20240902,140200,1002174350,14870,14860,14870,14860,154
20240902,140100,999884870,14850,14850,14850,14850,0
20240902,140000,999884870,14850,14850,14850,14850,67
20240902,135900,998889920,14850,14830,14850,14830,593
20240902,135800,990086690,14820,14820,14820,14820,100
20240902,135700,988604690,14820,14820,14830,14820,349
20240902,135600,983431010,14820,14820,14820,14820,1
20240902,135500,983416190,14800,14800,14800,14800,0
20240902,135400,983416190,14800,14800,14800,14800,1813
20240902,135300,956583790,14780,14790,14790,14780,130
20240902,135200,954661210,14790,14790,14790,14790,78
20240902,135100,953507590,14770,14770,14770,14770,0
20240902,135000,953507590,14770,14770,14770,14770,2
20240902,134900,953478050,14790,14790,14790,14790,25
20240902,134800,953108300,14760,14760,14760,14760,0
20240902,134700,953108300,14760,14760,14760,14760,1
20240902,134600,953093540,14750,14750,14750,14750,565
20240902,134500,944759790,14750,14750,14750,14750,0
20240902,134400,944759790,14750,14750,14750,14750,0
20240902,134300,944759790,14750,14750,14750,14750,0
20240902,134200,944759790,14750,14750,14750,14750,0
20240902,134100,944759790,14750,14750,14750,14750,0
20240902,134000,944759790,14750,14750,14750,14750,0
20240902,133900,944759790,14750,14750,14750,14750,0
20240902,133800,944759790,14750,14800,14800,14750,254
20240902,133700,941012440,14800,14800,14800,14800,0
20240902,133600,941012440,14800,14800,14800,14800,1
20240902,133500,940997640,14800,14800,14800,14800,0
20240902,133400,940997640,14800,14800,14800,14800,1
20240902,133300,940982840,14750,14800,14800,14750,336
20240902,133200,936025770,14800,14800,14800,14800,0
20240902,133100,936025770,14800,14770,14800,14760,201
20240902,133000,933058750,14780,14780,14780,14780,32
20240902,132900,932585790,14800,14800,14800,14800,0
20240902,132800,932585790,14800,14810,14810,14800,300
20240902,132700,928145620,14810,14810,14860,14810,657
20240902,132600,918410990,14810,14810,14810,14810,1
20240902,132500,918396180,14800,14810,14810,14800,101
20240902,132400,916901370,14820,14820,14820,14820,0
20240902,132300,916901370,14820,14820,14820,14820,0
20240902,132200,916901370,14820,14820,14820,14820,0
20240902,132100,916901370,14820,14820,14820,14820,0
20240902,132000,916901370,14820,14820,14820,14820,0
20240902,131900,916901370,14820,14820,14820,14820,0
20240902,131800,916901370,14820,14820,14820,14820,0
20240902,131700,916901370,14820,14820,14820,14820,0
20240902,131600,916901370,14820,14820,14820,14820,0
20240902,131500,916901370,14820,14820,14820,14820,1
20240902,131400,916886550,14820,14820,14820,14820,0
20240902,131300,916886550,14820,14820,14820,14820,16
20240902,131200,916649430,14850,14820,14850,14820,16
20240902,131100,916412280,14820,14820,14820,14820,1
20240902,131000,916397460,14850,14850,14850,14850,27
20240902,130900,915996510,14850,14850,14850,14850,0
20240902,130800,915996510,14850,14850,14850,14850,0
20240902,130700,915996510,14850,14860,14860,14850,4
20240902,130600,915937080,14860,14860,14860,14860,31
20240902,130500,915476420,14860,14860,14860,14860,0
20240902,130400,915476420,14860,14860,14860,14860,88
20240902,130300,914168740,14860,14850,14860,14850,386
20240902,130200,908432960,14860,14840,14860,14840,204
20240902,130100,905405470,14840,14840,14840,14840,0
20240902,130000,905405470,14840,14840,14840,14840,10
20240902,125900,905257070,14850,14850,14850,14850,0
20240902,125800,905257070,14850,14850,14850,14850,0
20240902,125700,905257070,14850,14850,14850,14850,0
20240902,125600,905257070,14850,14840,14850,14840,413
20240902,125500,899127740,14840,14840,14840,14840,1
20240902,125400,899112900,14810,14780,14810,14780,450
20240902,125300,892452620,14790,14790,14790,14790,0
20240902,125200,892452620,14790,14790,14790,14790,0
20240902,125100,892452620,14790,14790,14790,14780,930
20240902,125000,878698110,14780,14780,14780,14780,50
20240902,124900,877959110,14800,14800,14800,14800,0
20240902,124800,877959110,14800,14800,14800,14800,0
20240902,124700,877959110,14800,14790,14800,14770,251
20240902,124600,874251210,14800,14800,14800,14800,17
20240902,124500,873999610,14800,14800,14800,14800,0
20240902,124400,873999610,14800,14800,14800,14800,0
20240902,124300,873999610,14800,14800,14800,14800,0
20240902,124200,873999610,14800,14800,14800,14800,10
20240902,124100,873851610,14800,14800,14800,14800,551
20240902,124000,865696810,14790,14790,14790,14790,13
20240902,123900,865504540,14790,14790,14790,14790,15
20240902,123800,865282690,14790,14790,14790,14790,0
20240902,123700,865282690,14790,14790,14790,14790,3
20240902,123600,865238320,14790,14790,14790,14790,27
20240902,123500,864838990,14790,14790,14790,14790,3
20240902,123400,864794620,14800,14800,14800,14790,4
20240902,123300,864735430,14770,14770,14770,14770,0
20240902,123200,864735430,14770,14770,14770,14770,0
20240902,123100,864735430,14770,14770,14770,14770,0
20240902,123000,864735430,14770,14770,14770,14770,0
20240902,122900,864735430,14770,14770,14770,14770,0
20240902,122800,864735430,14770,14770,14770,14770,51
20240902,122700,863982160,14820,14820,14820,14820,0
20240902,122600,863982160,14820,14820,14820,14820,1
20240902,122500,863967340,14820,14820,14820,14820,0
20240902,122400,863967340,14820,14820,14820,14820,0
20240902,122300,863967340,14820,14820,14820,14820,1
20240902,122200,863952520,14830,14770,14830,14770,1231
20240902,122100,845747210,14770,14770,14770,14770,84
20240902,122000,844506530,14760,14760,14760,14760,9
20240902,121900,844373690,14760,14760,14760,14760,0
20240902,121800,844373690,14760,14760,14760,14760,0
20240902,121700,844373690,14760,14760,14760,14760,0
20240902,121600,844373690,14760,14760,14760,14760,100
20240902,121500,842897690,14760,14760,14760,14760,0
20240902,121400,842897690,14760,14760,14760,14760,0
20240902,121300,842897690,14760,14760,14760,14760,13
20240902,121200,842705810,14760,14760,14760,14760,1
20240902,121100,842691050,14760,14760,14760,14760,2
20240902,121000,842661530,14760,14760,14760,14760,285
20240902,120900,838454930,14720,14720,14720,14720,0
20240902,120800,838454930,14720,14720,14720,14720,205
20240902,120700,835437330,14720,14760,14760,14720,53
20240902,120600,834656540,14760,14760,14760,14760,0
20240902,120500,834656540,14760,14760,14760,14760,1
20240902,120400,834641780,14770,14770,14770,14770,10
20240902,120300,834494080,14770,14770,14770,14770,2
20240902,120200,834464540,14780,14780,14780,14780,0
20240902,120100,834464540,14780,14780,14780,14780,0
20240902,120000,834464540,14780,14780,14780,14780,0
20240902,115900,834464540,14780,14780,14780,14780,0
20240902,115800,834464540,14780,14780,14780,14780,0
20240902,115700,834464540,14780,14770,14780,14770,101
20240902,115600,832972760,14770,14770,14770,14770,1
20240902,115500,832957990,14710,14720,14720,14710,100
20240902,115400,831486970,14720,14720,14720,14720,42
20240902,115300,830868730,14720,14720,14720,14720,0
20240902,115200,830868730,14720,14720,14720,14720,0
20240902,115100,830868730,14720,14720,14720,14720,1
20240902,115000,830854010,14770,14760,14770,14760,26
20240902,114900,830470130,14700,14730,14730,14700,168
20240902,114800,827999500,14750,14750,14750,14750,0
20240902,114700,827999500,14750,14750,14750,14750,1
20240902,114600,827984750,14700,14700,14700,14700,0
20240902,114500,827984750,14700,14700,14700,14700,0
20240902,114400,827984750,14700,14700,14700,14700,0
20240902,114300,827984750,14700,14700,14700,14700,21
20240902,114200,827676050,14700,14700,14700,14700,6
20240902,114100,827587850,14700,14700,14700,14700,340
20240902,114000,822589850,14740,14740,14740,14740,2
20240902,113900,822560370,14750,14750,14750,14750,1
20240902,113800,822545620,14690,14690,14690,14690,0
20240902,113700,822545620,14690,14700,14700,14690,171
20240902,113600,820032410,14700,14700,14700,14700,201
20240902,113500,817077710,14790,14790,14790,14790,0
20240902,113400,817077710,14790,14670,14790,14670,1817
20240902,113300,790235810,14670,14670,14670,14670,90
20240902,113200,788915510,14670,14670,14670,14670,11
20240902,113100,788754140,14670,14670,14670,14670,0
20240902,113000,788754140,14670,14670,14670,14670,27
20240902,112900,788358050,14680,14690,14690,14680,1090
20240902,112800,772356470,14720,14720,14720,14720,0
20240902,112700,772356470,14720,14720,14720,14720,2
20240902,112600,772327030,14690,14690,14690,14690,0
20240902,112500,772327030,14690,14690,14690,14690,100
20240902,112400,770858030,14690,14690,14690,14690,0
20240902,112300,770858030,14690,14690,14690,14690,2
20240902,112200,770828650,14690,14690,14690,14680,226
20240902,112100,767508850,14690,14720,14720,14690,232
20240902,112000,764098650,14700,14700,14700,14700,12
20240902,111900,763922250,14720,14720,14720,14720,3
20240902,111800,763878090,14700,14730,14760,14700,150
20240902,111700,761670410,14690,14690,14690,14690,0
20240902,111600,761670410,14690,14690,14690,14690,9
20240902,111500,761538200,14680,14760,14760,14680,148
20240902,111400,759361810,14750,14750,14750,14750,4
20240902,111300,759302810,14750,14690,14750,14690,16
20240902,111200,759067710,14690,14740,14740,14690,637
20240902,111100,749704010,14740,14740,14740,14740,1
20240902,111000,749689270,14680,14680,14680,14680,0
20240902,110900,749689270,14680,14680,14680,14680,10
20240902,110800,749542470,14680,14680,14680,14680,1
20240902,110700,749527790,14680,14690,14710,14680,495
20240902,110600,742260630,14690,14700,14700,14690,67
20240902,110500,741276390,14700,14700,14700,14700,0
20240902,110400,741276390,14700,14700,14700,14700,84
20240902,110300,740041590,14700,14700,14700,14700,50
20240902,110200,739306590,14690,14690,14690,14690,991
20240902,110100,724748800,14700,14700,14700,14690,115
20240902,110000,723058500,14700,14720,14720,14700,2666
20240902,105900,683848310,14760,14730,14760,14720,810
20240902,105800,671924970,14730,14730,14730,14730,80
20240902,105700,670746570,14730,14740,14760,14730,426
20240902,105600,664470590,14740,14740,14740,14740,231
20240902,105500,661065650,14740,14740,14740,14740,50
20240902,105400,660328650,14740,14740,14740,14740,68
20240902,105300,659326330,14740,14760,14760,14740,1190
20240902,105200,641769360,14760,14770,14770,14760,69
20240902,105100,640750430,14770,14780,14780,14770,152
20240902,105000,638505190,14780,14800,14800,14780,480
20240902,104900,631406950,14800,14800,14800,14800,526
20240902,104800,623622150,14800,14840,14840,14800,3558
20240902,104700,570913240,14840,14840,14840,14840,218
20240902,104600,567678120,14840,14840,14840,14840,31
20240902,104500,567218080,14830,14840,14840,14830,122
20240902,104400,565407720,14840,14840,14840,14840,0
20240902,104300,565407720,14840,14840,14840,14840,0
20240902,104200,565407720,14840,14840,14840,14840,37
20240902,104100,564858640,14830,14840,14840,14830,67
20240902,104000,563864390,14840,14840,14840,14840,118
20240902,103900,562113270,14890,14890,14890,14890,0
20240902,103800,562113270,14890,14890,14890,14890,0
20240902,103700,562113270,14890,14890,14890,14890,0
20240902,103600,562113270,14890,14890,14890,14890,1
20240902,103500,562098380,14890,14860,14890,14860,22
20240902,103400,561771130,14860,14860,14860,14860,0
20240902,103300,561771130,14860,14860,14860,14860,19
20240902,103200,561488790,14860,14830,14860,14830,15
20240902,103100,561266040,14830,14830,14830,14830,0
20240902,103000,561266040,14830,14830,14830,14830,1
20240902,102900,561251210,14830,14830,14830,14830,15
20240902,102800,561028760,14870,14830,14870,14820,143
20240902,102700,558908780,14870,14870,14870,14870,0
20240902,102600,558908780,14870,14820,14870,14820,1017
20240902,102500,543836500,14870,14880,14880,14870,135
20240902,102400,541827730,14820,14820,14820,14820,1
20240902,102300,541812910,14880,14880,14880,14880,6
20240902,102200,541723630,14880,14820,14880,14820,31
20240902,102100,541264150,14820,14860,14870,14820,137
20240902,102000,539230160,14830,14830,14830,14830,590
20240902,101900,530480460,14830,14830,14830,14830,4
20240902,101800,530421140,14830,14840,14840,14830,163
20240902,101700,528002390,14840,14840,14840,14840,46
20240902,101600,527319750,14840,14850,14860,14840,77
20240902,101500,526176550,14870,14870,14870,14870,0
20240902,101400,526176550,14870,14870,14870,14870,0
20240902,101300,526176550,14870,14870,14870,14870,1
20240902,101200,526161680,14830,14870,14870,14830,573
20240902,101100,517642410,14870,14860,14870,14860,201
20240902,101000,514654810,14860,14850,14860,14850,14
20240902,100900,514446810,14870,14820,14870,14820,20
20240902,100800,514150360,14810,14810,14810,14810,150
20240902,100700,511928860,14810,14820,14820,14810,376
20240902,100600,506356790,14820,14820,14820,14820,0
20240902,100500,506356790,14820,14820,14820,14820,223
20240902,100400,503051930,14820,14820,14820,14810,685
20240902,100300,492900310,14820,14820,14820,14820,1
20240902,100200,492885490,14820,14820,14820,14820,49
20240902,100100,492159310,14820,14820,14830,14820,232
20240902,100000,488720570,14870,14870,14870,14870,1
20240902,095900,488705700,14810,14820,14820,14810,410
20240902,095800,482632780,14820,14860,14860,14820,7
20240902,095700,482528800,14860,14860,14860,14860,160
20240902,095600,480151200,14820,14820,14820,14820,13
20240902,095500,479958540,14860,14850,14860,14820,118
20240902,095400,478206240,14810,14820,14820,14810,193
20240902,095300,475347090,14820,14820,14820,14820,2
20240902,095200,475317450,14860,14860,14860,14860,1
20240902,095100,475302590,14810,14810,14810,14810,70
20240902,095000,474265890,14810,14810,14810,14810,70
20240902,094900,473229190,14810,14810,14810,14810,331
20240902,094800,468327080,14860,14810,14870,14810,5
20240902,094700,468252920,14810,14830,14840,14810,546
20240902,094600,460151860,14870,14870,14870,14870,2
20240902,094500,460122120,14840,14890,14890,14840,2
20240902,094400,460092390,14830,14830,14830,14830,405
20240902,094300,454086240,14900,14900,14900,14900,172
20240902,094200,451523440,14830,14830,14830,14830,1
20240902,094100,451508610,14810,14850,14850,14810,738
20240902,094000,440563430,14850,14860,14860,14850,120
20240902,093900,438781220,14920,14860,14920,14860,71
20240902,093800,437726100,14860,14890,14920,14860,291
20240902,093700,433398270,14920,14920,14920,14920,0
20240902,093600,433398270,14920,14920,14930,14920,33
20240902,093500,432905710,14930,14920,14930,14920,344
20240902,093400,427773220,14930,14910,14930,14910,141
20240902,093300,425669340,14900,14880,14900,14880,248
20240902,093200,421976210,14870,14870,14870,14870,6
20240902,093100,421886990,14830,14790,14830,14790,412
20240902,093000,415792230,14790,14780,14790,14780,97
20240902,092900,414357900,14730,14770,14770,14730,256
20240902,092800,410584330,14770,14730,14770,14730,951
20240902,092700,396572500,14750,14830,14830,14730,3503
20240902,092600,344790460,14830,14850,14860,14830,876
20240902,092500,331778980,14860,14860,14860,14860,62
20240902,092400,330857660,14890,14830,14890,14800,2716
20240902,092300,290627190,14830,14830,14900,14830,222
20240902,092200,287334860,14900,14870,14900,14830,1085
20240902,092100,271243620,14870,14910,14910,14840,97
20240902,092000,269803820,14910,14900,14910,14870,514
20240902,091900,262145540,14900,14900,14900,14820,1486
20240902,091800,240114340,14910,14910,14910,14910,57
20240902,091700,239264470,14910,14880,14950,14830,1196
20240902,091600,221498380,15000,14890,15000,14860,238
20240902,091500,217958770,15020,15020,15020,14890,180
20240902,091400,215256730,15030,15030,15040,15030,127
20240902,091300,213347850,15070,14990,15070,14980,539
20240902,091200,205247200,14990,14990,14990,14890,11
20240902,091100,205082410,14980,15010,15010,14870,1649
20240902,091000,180504120,15010,14950,15020,14920,773
20240902,090900,168961740,15020,15020,15020,15020,52
20240902,090800,168180700,15020,14950,15020,14950,132
20240902,090700,166203330,15030,15030,15030,15030,6
20240902,090600,166113150,15050,15000,15050,15000,99
20240902,090500,164628050,15000,14950,15000,14910,2304
20240902,090400,130209180,15000,14970,15000,14930,504
20240902,090300,122671130,14980,15010,15010,14970,340
20240902,090200,117569640,15010,15030,15080,15000,2178
20240902,090100,84879600,15040,15100,15120,15040,1742
20240902,090000,58619140,15170,15080,15250,15080,3886
Reference in New Issue Copy Permalink