ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/112290/min/candle-20240905.csv

673 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
20240905,201000,1355680040,13750,13750,13750,13750,1867
20240905,200900,1355680040,13750,13750,13750,13750,0
20240905,200800,1355680040,13750,13750,13750,13750,0
20240905,200700,1355680040,13750,13750,13750,13750,0
20240905,200600,1355680040,13750,13750,13750,13750,0
20240905,200500,1355680040,13750,13750,13750,13750,0
20240905,200400,1355680040,13750,13750,13750,13750,0
20240905,200300,1355680040,13750,13750,13750,13750,0
20240905,200200,1355680040,13750,13750,13750,13750,0
20240905,200100,1355680040,13750,13750,13750,13750,0
20240905,200000,1355680040,13750,13750,13750,13750,0
20240905,195900,1355680040,13750,13750,13750,13750,0
20240905,195800,1355680040,13750,13750,13750,13750,0
20240905,195700,1355680040,13750,13750,13750,13750,0
20240905,195600,1355680040,13750,13750,13750,13750,0
20240905,195500,1355680040,13750,13750,13750,13750,0
20240905,195400,1355680040,13750,13750,13750,13750,0
20240905,195300,1355680040,13750,13750,13750,13750,0
20240905,195200,1355680040,13750,13750,13750,13750,0
20240905,195100,1355680040,13750,13750,13750,13750,0
20240905,195000,1355680040,13750,13750,13750,13750,0
20240905,194900,1355680040,13750,13750,13750,13750,0
20240905,194800,1355680040,13750,13750,13750,13750,0
20240905,194700,1355680040,13750,13750,13750,13750,0
20240905,194600,1355680040,13750,13750,13750,13750,0
20240905,194500,1355680040,13750,13750,13750,13750,0
20240905,194400,1355680040,13750,13750,13750,13750,0
20240905,194300,1355680040,13750,13750,13750,13750,0
20240905,194200,1355680040,13750,13750,13750,13750,0
20240905,194100,1355680040,13750,13750,13750,13750,0
20240905,194000,1355680040,13750,13750,13750,13750,1867
20240905,193900,1355680040,13750,13750,13750,13750,0
20240905,193800,1355680040,13750,13750,13750,13750,0
20240905,193700,1355680040,13750,13750,13750,13750,0
20240905,193600,1355680040,13750,13750,13750,13750,0
20240905,193500,1355680040,13750,13750,13750,13750,0
20240905,193400,1355680040,13750,13750,13750,13750,0
20240905,193300,1355680040,13750,13750,13750,13750,0
20240905,193200,1355680040,13750,13750,13750,13750,0
20240905,193100,1355680040,13750,13750,13750,13750,0
20240905,193000,1355680040,13750,13750,13750,13750,0
20240905,192900,1355680040,13750,13750,13750,13750,0
20240905,192800,1355680040,13750,13750,13750,13750,0
20240905,192700,1355680040,13750,13750,13750,13750,0
20240905,192600,1355680040,13750,13750,13750,13750,0
20240905,192500,1355680040,13750,13750,13750,13750,0
20240905,192400,1355680040,13750,13750,13750,13750,0
20240905,192300,1355680040,13750,13750,13750,13750,0
20240905,192200,1355680040,13750,13750,13750,13750,0
20240905,192100,1355680040,13750,13750,13750,13750,0
20240905,192000,1355680040,13750,13750,13750,13750,0
20240905,191900,1355680040,13750,13750,13750,13750,0
20240905,191800,1355680040,13750,13750,13750,13750,0
20240905,191700,1355680040,13750,13750,13750,13750,0
20240905,191600,1355680040,13750,13750,13750,13750,0
20240905,191500,1355680040,13750,13750,13750,13750,0
20240905,191400,1355680040,13750,13750,13750,13750,0
20240905,191300,1355680040,13750,13750,13750,13750,0
20240905,191200,1355680040,13750,13750,13750,13750,0
20240905,191100,1355680040,13750,13750,13750,13750,0
20240905,191000,1355680040,13750,13750,13750,13750,1867
20240905,190900,1355680040,13750,13750,13750,13750,0
20240905,190800,1355680040,13750,13750,13750,13750,0
20240905,190700,1355680040,13750,13750,13750,13750,0
20240905,190600,1355680040,13750,13750,13750,13750,0
20240905,190500,1355680040,13750,13750,13750,13750,0
20240905,190400,1355680040,13750,13750,13750,13750,0
20240905,190300,1355680040,13750,13750,13750,13750,0
20240905,190200,1355680040,13750,13750,13750,13750,0
20240905,190100,1355680040,13750,13750,13750,13750,0
20240905,190000,1355680040,13750,13750,13750,13750,0
20240905,185900,1355680040,13750,13750,13750,13750,0
20240905,185800,1355680040,13750,13750,13750,13750,0
20240905,185700,1355680040,13750,13750,13750,13750,0
20240905,185600,1355680040,13750,13750,13750,13750,0
20240905,185500,1355680040,13750,13750,13750,13750,0
20240905,185400,1355680040,13750,13750,13750,13750,0
20240905,185300,1355680040,13750,13750,13750,13750,0
20240905,185200,1355680040,13750,13750,13750,13750,0
20240905,185100,1355680040,13750,13750,13750,13750,0
20240905,185000,1355680040,13750,13750,13750,13750,0
20240905,184900,1355680040,13750,13750,13750,13750,0
20240905,184800,1355680040,13750,13750,13750,13750,0
20240905,184700,1355680040,13750,13750,13750,13750,0
20240905,184600,1355680040,13750,13750,13750,13750,0
20240905,184500,1355680040,13750,13750,13750,13750,0
20240905,184400,1355680040,13750,13750,13750,13750,0
20240905,184300,1355680040,13750,13750,13750,13750,0
20240905,184200,1355680040,13750,13750,13750,13750,0
20240905,184100,1355680040,13750,13750,13750,13750,0
20240905,184000,1355680040,13750,13750,13750,13750,1867
20240905,183900,1355680040,13750,13750,13750,13750,0
20240905,183800,1355680040,13750,13750,13750,13750,0
20240905,183700,1355680040,13750,13750,13750,13750,0
20240905,183600,1355680040,13750,13750,13750,13750,0
20240905,183500,1355680040,13750,13750,13750,13750,0
20240905,183400,1355680040,13750,13750,13750,13750,0
20240905,183300,1355680040,13750,13750,13750,13750,0
20240905,183200,1355680040,13750,13750,13750,13750,0
20240905,183100,1355680040,13750,13750,13750,13750,0
20240905,183000,1355680040,13750,13750,13750,13750,0
20240905,182900,1355680040,13750,13750,13750,13750,0
20240905,182800,1355680040,13750,13750,13750,13750,0
20240905,182700,1355680040,13750,13750,13750,13750,0
20240905,182600,1355680040,13750,13750,13750,13750,0
20240905,182500,1355680040,13750,13750,13750,13750,0
20240905,182400,1355680040,13750,13750,13750,13750,0
20240905,182300,1355680040,13750,13750,13750,13750,0
20240905,182200,1355680040,13750,13750,13750,13750,0
20240905,182100,1355680040,13750,13750,13750,13750,0
20240905,182000,1355680040,13750,13750,13750,13750,0
20240905,181900,1355680040,13750,13750,13750,13750,0
20240905,181800,1355680040,13750,13750,13750,13750,0
20240905,181700,1355680040,13750,13750,13750,13750,0
20240905,181600,1355680040,13750,13750,13750,13750,0
20240905,181500,1355680040,13750,13750,13750,13750,0
20240905,181400,1355680040,13750,13750,13750,13750,0
20240905,181300,1355680040,13750,13750,13750,13750,0
20240905,181200,1355680040,13750,13750,13750,13750,0
20240905,181100,1355680040,13750,13750,13750,13750,0
20240905,181000,1355680040,13750,13750,13750,13750,1867
20240905,180900,1355680040,13750,13750,13750,13750,0
20240905,180800,1355680040,13750,13750,13750,13750,0
20240905,180700,1355680040,13750,13750,13750,13750,0
20240905,180600,1355680040,13750,13750,13750,13750,0
20240905,180500,1355680040,13750,13750,13750,13750,0
20240905,180400,1355680040,13750,13750,13750,13750,0
20240905,180300,1355680040,13750,13750,13750,13750,0
20240905,180200,1355680040,13750,13750,13750,13750,0
20240905,180100,1355680040,13750,13750,13750,13750,0
20240905,180000,1355680040,13750,13750,13750,13750,0
20240905,175900,1355680040,13750,13750,13750,13750,0
20240905,175800,1355680040,13750,13750,13750,13750,0
20240905,175700,1355680040,13750,13750,13750,13750,0
20240905,175600,1355680040,13750,13750,13750,13750,0
20240905,175500,1355680040,13750,13750,13750,13750,0
20240905,175400,1355680040,13750,13750,13750,13750,0
20240905,175300,1355680040,13750,13750,13750,13750,0
20240905,175200,1355680040,13750,13750,13750,13750,0
20240905,175100,1355680040,13750,13750,13750,13750,0
20240905,175000,1355680040,13750,13750,13750,13750,0
20240905,174900,1355680040,13750,13750,13750,13750,0
20240905,174800,1355680040,13750,13750,13750,13750,0
20240905,174700,1355680040,13750,13750,13750,13750,0
20240905,174600,1355680040,13750,13750,13750,13750,0
20240905,174500,1355680040,13750,13750,13750,13750,0
20240905,174400,1355680040,13750,13750,13750,13750,0
20240905,174300,1355680040,13750,13750,13750,13750,0
20240905,174200,1355680040,13750,13750,13750,13750,0
20240905,174100,1355680040,13750,13750,13750,13750,0
20240905,174000,1355680040,13750,13750,13750,13750,1867
20240905,173900,1355680040,13750,13750,13750,13750,0
20240905,173800,1355680040,13750,13750,13750,13750,0
20240905,173700,1355680040,13750,13750,13750,13750,0
20240905,173600,1355680040,13750,13750,13750,13750,0
20240905,173500,1355680040,13750,13750,13750,13750,0
20240905,173400,1355680040,13750,13750,13750,13750,0
20240905,173300,1355680040,13750,13750,13750,13750,0
20240905,173200,1355680040,13750,13750,13750,13750,0
20240905,173100,1355680040,13750,13750,13750,13750,0
20240905,173000,1355680040,13750,13750,13750,13750,0
20240905,172900,1355680040,13750,13750,13750,13750,0
20240905,172800,1355680040,13750,13750,13750,13750,0
20240905,172700,1355680040,13750,13750,13750,13750,0
20240905,172600,1355680040,13750,13750,13750,13750,0
20240905,172500,1355680040,13750,13750,13750,13750,0
20240905,172400,1355680040,13750,13750,13750,13750,0
20240905,172300,1355680040,13750,13750,13750,13750,0
20240905,172200,1355680040,13750,13750,13750,13750,0
20240905,172100,1355680040,13750,13750,13750,13750,0
20240905,172000,1355680040,13750,13750,13750,13750,0
20240905,171900,1355680040,13750,13750,13750,13750,0
20240905,171800,1355680040,13750,13750,13750,13750,0
20240905,171700,1355680040,13750,13750,13750,13750,0
20240905,171600,1355680040,13750,13750,13750,13750,0
20240905,171500,1355680040,13750,13750,13750,13750,0
20240905,171400,1355680040,13750,13750,13750,13750,0
20240905,171300,1355680040,13750,13750,13750,13750,0
20240905,171200,1355680040,13750,13750,13750,13750,0
20240905,171100,1355680040,13750,13750,13750,13750,0
20240905,171000,1355680040,13750,13750,13750,13750,1867
20240905,170900,1355680040,13750,13750,13750,13750,0
20240905,170800,1355680040,13750,13750,13750,13750,0
20240905,170700,1355680040,13750,13750,13750,13750,0
20240905,170600,1355680040,13750,13750,13750,13750,0
20240905,170500,1355680040,13750,13750,13750,13750,0
20240905,170400,1355680040,13750,13750,13750,13750,0
20240905,170300,1355680040,13750,13750,13750,13750,0
20240905,170200,1355680040,13750,13750,13750,13750,0
20240905,170100,1355680040,13750,13750,13750,13750,0
20240905,170000,1355680040,13750,13750,13750,13750,0
20240905,165900,1355680040,13750,13750,13750,13750,0
20240905,165800,1355680040,13750,13750,13750,13750,0
20240905,165700,1355680040,13750,13750,13750,13750,0
20240905,165600,1355680040,13750,13750,13750,13750,0
20240905,165500,1355680040,13750,13750,13750,13750,0
20240905,165400,1355680040,13750,13750,13750,13750,0
20240905,165300,1355680040,13750,13750,13750,13750,0
20240905,165200,1355680040,13750,13750,13750,13750,0
20240905,165100,1355680040,13750,13750,13750,13750,0
20240905,165000,1355680040,13750,13750,13750,13750,0
20240905,164900,1355680040,13750,13750,13750,13750,0
20240905,164800,1355680040,13750,13750,13750,13750,0
20240905,164700,1355680040,13750,13750,13750,13750,0
20240905,164600,1355680040,13750,13750,13750,13750,0
20240905,164500,1355680040,13750,13750,13750,13750,0
20240905,164400,1355680040,13750,13750,13750,13750,0
20240905,164300,1355680040,13750,13750,13750,13750,0
20240905,164200,1355680040,13750,13750,13750,13750,0
20240905,164100,1355680040,13750,13750,13750,13750,0
20240905,164000,1355680040,13750,13750,13750,13750,1867
20240905,163900,1355680040,13750,13750,13750,13750,0
20240905,163800,1355680040,13750,13750,13750,13750,0
20240905,163700,1355680040,13750,13750,13750,13750,0
20240905,163600,1355680040,13750,13750,13750,13750,0
20240905,163500,1355680040,13750,13750,13750,13750,0
20240905,163400,1355680040,13750,13750,13750,13750,0
20240905,163300,1355680040,13750,13750,13750,13750,0
20240905,163200,1355680040,13750,13750,13750,13750,0
20240905,163100,1355680040,13750,13750,13750,13750,0
20240905,163000,1355680040,13750,13750,13750,13750,0
20240905,162900,1355680040,13750,13750,13750,13750,0
20240905,162800,1355680040,13750,13750,13750,13750,0
20240905,162700,1355680040,13750,13750,13750,13750,0
20240905,162600,1355680040,13750,13750,13750,13750,0
20240905,162500,1355680040,13750,13750,13750,13750,0
20240905,162400,1355680040,13750,13750,13750,13750,0
20240905,162300,1355680040,13750,13750,13750,13750,0
20240905,162200,1355680040,13750,13750,13750,13750,0
20240905,162100,1355680040,13750,13750,13750,13750,0
20240905,162000,1355680040,13750,13750,13750,13750,0
20240905,161900,1355680040,13750,13750,13750,13750,0
20240905,161800,1355680040,13750,13750,13750,13750,0
20240905,161700,1355680040,13750,13750,13750,13750,0
20240905,161600,1355680040,13750,13750,13750,13750,0
20240905,161500,1355680040,13750,13750,13750,13750,0
20240905,161400,1355680040,13750,13750,13750,13750,0
20240905,161300,1355680040,13750,13750,13750,13750,0
20240905,161200,1355680040,13750,13750,13750,13750,0
20240905,161100,1355680040,13750,13750,13750,13750,0
20240905,161000,1355680040,13750,13750,13750,13750,1867
20240905,160900,1355680040,13750,13750,13750,13750,0
20240905,160800,1355680040,13750,13750,13750,13750,0
20240905,160700,1355680040,13750,13750,13750,13750,0
20240905,160600,1355680040,13750,13750,13750,13750,0
20240905,160500,1355680040,13750,13750,13750,13750,0
20240905,160400,1355680040,13750,13750,13750,13750,0
20240905,160300,1355680040,13750,13750,13750,13750,0
20240905,160200,1355680040,13750,13750,13750,13750,0
20240905,160100,1355680040,13750,13750,13750,13750,0
20240905,160000,1355680040,13750,13750,13750,13750,0
20240905,155900,1355680040,13750,13750,13750,13750,0
20240905,155800,1355680040,13750,13750,13750,13750,0
20240905,155700,1355680040,13750,13750,13750,13750,0
20240905,155600,1355680040,13750,13750,13750,13750,0
20240905,155500,1355680040,13750,13750,13750,13750,0
20240905,155400,1355680040,13750,13750,13750,13750,0
20240905,155300,1355680040,13750,13750,13750,13750,0
20240905,155200,1355680040,13750,13750,13750,13750,0
20240905,155100,1355680040,13750,13750,13750,13750,0
20240905,155000,1355680040,13750,13750,13750,13750,0
20240905,154900,1355680040,13750,13750,13750,13750,0
20240905,154800,1355680040,13750,13750,13750,13750,0
20240905,154700,1355680040,13750,13750,13750,13750,0
20240905,154600,1355680040,13750,13750,13750,13750,0
20240905,154500,1355680040,13750,13750,13750,13750,0
20240905,154400,1355680040,13750,13750,13750,13750,0
20240905,154300,1355680040,13750,13750,13750,13750,0
20240905,154200,1355680040,13750,13750,13750,13750,0
20240905,154100,1355680040,13750,13750,13750,13750,0
20240905,154000,1355680040,13750,13750,13750,13750,1867
20240905,153900,1355680040,13750,13750,13750,13750,0
20240905,153800,1355680040,13750,13750,13750,13750,0
20240905,153700,1355680040,13750,13750,13750,13750,0
20240905,153600,1355680040,13750,13750,13750,13750,0
20240905,153500,1355680040,13750,13750,13750,13750,0
20240905,153400,1355680040,13750,13750,13750,13750,0
20240905,153300,1355680040,13750,13750,13750,13750,0
20240905,153200,1355680040,13750,13750,13750,13750,0
20240905,153100,1355680040,13750,13750,13750,13750,0
20240905,153000,1355680040,13750,13750,13750,13750,1867
20240905,152900,1330008790,13690,13690,13690,13690,0
20240905,152800,1330008790,13690,13690,13690,13690,0
20240905,152700,1330008790,13690,13690,13690,13690,0
20240905,152600,1330008790,13690,13690,13690,13690,0
20240905,152500,1330008790,13690,13690,13690,13690,0
20240905,152400,1330008790,13690,13690,13690,13690,0
20240905,152300,1330008790,13690,13690,13690,13690,0
20240905,152200,1330008790,13690,13690,13690,13690,0
20240905,152100,1330008790,13690,13690,13690,13690,0
20240905,152000,1330008790,13690,13690,13690,13690,0
20240905,151900,1330008790,13690,13690,13690,13690,3
20240905,151800,1329967720,13660,13690,13690,13660,1714
20240905,151700,1306542990,13750,13700,13750,13700,101
20240905,151600,1305159240,13750,13710,13750,13690,36
20240905,151500,1304665860,13700,13710,13750,13700,5025
20240905,151400,1235803510,13760,13750,13760,13750,253
20240905,151300,1232324740,13730,13730,13730,13720,1160
20240905,151200,1216408510,13730,13740,13740,13730,219
20240905,151100,1213400640,13760,13760,13760,13760,1
20240905,151000,1213386880,13720,13710,13760,13710,45
20240905,150900,1212768460,13760,13720,13760,13710,122
20240905,150800,1211092620,13760,13760,13760,13760,6
20240905,150700,1211010060,13760,13720,13760,13720,252
20240905,150600,1207552540,13770,13730,13770,13720,37
20240905,150500,1207044520,13790,13730,13790,13730,151
20240905,150400,1204971230,13790,13750,13790,13730,719
20240905,150300,1195098860,13750,13790,13790,13730,511
20240905,150200,1188077500,13790,13790,13790,13790,1
20240905,150100,1188063710,13780,13780,13780,13780,2
20240905,150000,1188036150,13780,13780,13780,13780,1
20240905,145900,1188022370,13760,13760,13760,13720,943
20240905,145800,1175065620,13760,13790,13790,13760,46
20240905,145700,1174432170,13800,13800,13800,13800,1
20240905,145600,1174418370,13810,13810,13810,13810,20
20240905,145500,1174142170,13830,13820,13830,13820,5
20240905,145400,1174073050,13810,13810,13810,13810,2
20240905,145300,1174045430,13830,13830,13830,13830,0
20240905,145200,1174045430,13830,13830,13830,13830,0
20240905,145100,1174045430,13830,13750,13830,13720,90
20240905,145000,1172809520,13730,13730,13730,13730,0
20240905,144900,1172809520,13730,13840,13840,13730,206
20240905,144800,1169976920,13750,13750,13750,13750,87
20240905,144700,1168780670,13750,13760,13760,13750,87
20240905,144600,1167583570,13760,13760,13760,13760,9
20240905,144500,1167459730,13760,13790,13790,13760,17
20240905,144400,1167225530,13790,13790,13790,13790,198
20240905,144300,1164495110,13790,13800,13800,13790,21
20240905,144200,1164205460,13840,13800,13840,13800,33
20240905,144100,1163749500,13810,13790,13810,13790,754
20240905,144000,1153337480,13790,13810,13810,13790,520
20240905,143900,1146158600,13810,13810,13810,13810,36
20240905,143800,1145661440,13840,13850,13850,13840,47
20240905,143700,1145010950,13800,13800,13800,13800,89
20240905,143600,1143782750,13870,13840,13870,13840,957
20240905,143500,1130525400,13840,13840,13840,13840,22
20240905,143400,1130220920,13860,13780,13860,13780,238
20240905,143300,1126936850,13770,13770,13770,13750,101
20240905,143200,1125546100,13760,13710,13760,13710,362
20240905,143100,1120565580,13780,13780,13780,13780,0
20240905,143000,1120565580,13780,13780,13780,13780,0
20240905,142900,1120565580,13780,13770,13780,13770,2
20240905,142800,1120538030,13730,13730,13730,13730,1
20240905,142700,1120524300,13710,13710,13710,13710,150
20240905,142600,1118467800,13790,13790,13790,13790,1
20240905,142500,1118454010,13710,13790,13790,13700,563
20240905,142400,1110732750,13790,13790,13790,13790,50
20240905,142300,1110043250,13790,13790,13790,13790,1
20240905,142200,1110029460,13790,13790,13790,13790,0
20240905,142100,1110029460,13790,13790,13790,13790,1
20240905,142000,1110015670,13790,13790,13790,13790,0
20240905,141900,1110015670,13790,13790,13790,13790,0
20240905,141800,1110015670,13790,13790,13790,13790,0
20240905,141700,1110015670,13790,13790,13790,13790,0
20240905,141600,1110015670,13790,13770,13790,13770,143
20240905,141500,1108043720,13750,13750,13760,13750,252
20240905,141400,1104578230,13740,13700,13740,13700,523
20240905,141300,1097397390,13700,13700,13700,13700,0
20240905,141200,1097397390,13700,13700,13700,13700,0
20240905,141100,1097397390,13700,13660,13700,13660,620
20240905,141000,1088910060,13650,13650,13650,13650,0
20240905,140900,1088910060,13650,13660,13660,13650,189
20240905,140800,1086329640,13660,13670,13670,13660,175
20240905,140700,1083937530,13670,13670,13670,13670,40
20240905,140600,1083390730,13670,13670,13670,13670,10
20240905,140500,1083254030,13660,13660,13660,13660,0
20240905,140400,1083254030,13660,13660,13660,13660,0
20240905,140300,1083254030,13660,13660,13660,13660,0
20240905,140200,1083254030,13660,13660,13660,13660,5
20240905,140100,1083185730,13660,13660,13660,13660,0
20240905,140000,1083185730,13660,13660,13660,13660,50
20240905,135900,1082502730,13660,13680,13680,13660,59
20240905,135800,1081696210,13680,13690,13690,13680,61
20240905,135700,1080861400,13720,13720,13720,13720,0
20240905,135600,1080861400,13720,13710,13720,13710,11
20240905,135500,1080710580,13730,13730,13730,13730,0
20240905,135400,1080710580,13730,13730,13730,13730,1
20240905,135300,1080696850,13650,13670,13670,13650,114
20240905,135200,1079139350,13670,13660,13670,13660,7
20240905,135100,1079043700,13760,13720,13760,13720,37
20240905,135000,1078536020,13650,13660,13660,13650,2078
20240905,134900,1050151120,13660,13660,13660,13660,0
20240905,134800,1050151120,13660,13660,13660,13660,3
20240905,134700,1050110140,13660,13670,13670,13660,3666
20240905,134600,1000031560,13660,13660,13660,13660,0
20240905,134500,1000031560,13660,13660,13660,13660,0
20240905,134400,1000031560,13660,13660,13660,13660,0
20240905,134300,1000031560,13660,13660,13660,13660,515
20240905,134200,992996660,13660,13660,13660,13660,100
20240905,134100,991630660,13650,13650,13650,13650,0
20240905,134000,991630660,13650,13650,13650,13650,92
20240905,133900,990374860,13650,13650,13650,13650,387
20240905,133800,985092310,13690,13720,13720,13690,2
20240905,133700,985064900,13690,13670,13690,13650,11
20240905,133600,984914550,13680,13670,13680,13650,616
20240905,133500,976493740,13670,13690,13690,13670,303
20240905,133400,972350730,13720,13720,13720,13720,1
20240905,133300,972337010,13690,13730,13730,13690,133
20240905,133200,970511320,13780,13780,13780,13780,0
20240905,133100,970511320,13780,13740,13780,13740,191
20240905,133000,967886860,13780,13780,13780,13780,5
20240905,132900,967817960,13740,13740,13740,13740,309
20240905,132800,963572300,13790,13790,13790,13790,1
20240905,132700,963558510,13740,13800,13800,13740,15
20240905,132600,963352350,13740,13740,13740,13740,974
20240905,132500,949969590,13730,13740,13740,13730,289
20240905,132400,945999760,13740,13800,13800,13740,11
20240905,132300,945848560,13790,13790,13790,13790,200
20240905,132200,943090560,13800,13800,13800,13800,2
20240905,132100,943062960,13800,13800,13800,13800,295
20240905,132000,938991960,13860,13800,13860,13800,27
20240905,131900,938619250,13740,13740,13740,13740,0
20240905,131800,938619250,13740,13780,13790,13740,277
20240905,131700,934800500,13780,13780,13780,13780,6
20240905,131600,934717820,13710,13770,13770,13700,669
20240905,131500,925544830,13770,13760,13770,13760,381
20240905,131400,920302260,13750,13720,13750,13720,431
20240905,131300,914383790,13720,13700,13720,13670,1104
20240905,131200,899272440,13680,13690,13690,13680,1231
20240905,131100,882432240,13690,13690,13690,13690,245
20240905,131000,879078190,13690,13740,13740,13690,359
20240905,130900,874162800,13700,13700,13700,13700,50
20240905,130800,873477800,13700,13700,13700,13700,1
20240905,130700,873464100,13700,13740,13740,13700,501
20240905,130600,866600330,13740,13700,13740,13700,101
20240905,130500,865216590,13700,13700,13700,13700,297
20240905,130400,861147690,13750,13750,13750,13750,90
20240905,130300,859910190,13700,13700,13700,13700,0
20240905,130200,859910190,13700,13710,13710,13700,1000
20240905,130100,846200800,13710,13730,13730,13710,60
20240905,130000,845377270,13730,13730,13730,13730,77
20240905,125900,844320060,13720,13720,13720,13720,62
20240905,125800,843469420,13720,13720,13720,13720,12
20240905,125700,843304780,13720,13720,13720,13720,54
20240905,125600,842563900,13720,13710,13720,13710,184
20240905,125500,840040460,13710,13720,13720,13710,333
20240905,125400,835474700,13730,13730,13730,13730,2
20240905,125300,835447240,13720,13720,13720,13720,250
20240905,125200,832017240,13700,13700,13700,13700,0
20240905,125100,832017240,13700,13720,13720,13700,945
20240905,125000,819059120,13720,13720,13760,13710,411
20240905,124900,813421540,13770,13770,13770,13770,0
20240905,124800,813421540,13770,13770,13770,13770,0
20240905,124700,813421540,13770,13770,13770,13770,11
20240905,124600,813270070,13770,13770,13770,13770,98
20240905,124500,811920610,13770,13770,13770,13770,404
20240905,124400,806357530,13710,13770,13770,13700,586
20240905,124300,798324100,13770,13750,13770,13720,477
20240905,124200,791773640,13750,13750,13750,13750,5
20240905,124100,791704890,13750,13750,13750,13750,1
20240905,124000,791691140,13780,13780,13780,13750,53
20240905,123900,790962330,13750,13760,13760,13750,798
20240905,123800,779988120,13770,13760,13770,13760,44
20240905,123700,779382660,13790,13790,13790,13770,117
20240905,123600,777770910,13770,13770,13770,13770,0
20240905,123500,777770910,13770,13770,13770,13770,56
20240905,123400,776999790,13790,13770,13790,13770,33
20240905,123300,776545360,13790,13790,13790,13790,2
20240905,123200,776517780,13790,13760,13790,13760,450
20240905,123100,770325750,13770,13780,13780,13770,29
20240905,123000,769926320,13790,13790,13790,13790,8
20240905,122900,769816000,13800,13800,13800,13800,58
20240905,122800,769015600,13820,13770,13820,13760,58
20240905,122700,768217230,13770,13770,13770,13770,0
20240905,122600,768217230,13770,13780,13780,13770,200
20240905,122500,765463120,13900,13900,13900,13900,0
20240905,122400,765463120,13900,13900,13900,13900,1
20240905,122300,765449220,13870,13800,13870,13800,500
20240905,122200,758536290,13800,13800,13800,13800,0
20240905,122100,758536290,13800,13800,13800,13800,0
20240905,122000,758536290,13800,13770,13800,13760,811
20240905,121900,747368910,13780,13790,13790,13780,299
20240905,121800,743248520,13790,13780,13790,13780,141
20240905,121700,741305330,13780,13790,13790,13780,18
20240905,121600,741057140,13790,13810,13810,13790,624
20240905,121500,732443250,13820,13820,13820,13820,279
20240905,121400,728587470,13820,13820,13820,13810,126
20240905,121300,726846470,13820,13820,13820,13820,0
20240905,121200,726846470,13820,13820,13820,13820,0
20240905,121100,726846470,13820,13810,13820,13810,451
20240905,121000,720618150,13810,13800,13810,13800,248
20240905,120900,717193320,13800,13840,13840,13800,2474
20240905,120800,683004120,13840,13840,13840,13840,20
20240905,120700,682727320,13830,13830,13830,13830,0
20240905,120600,682727320,13830,13830,13830,13830,0
20240905,120500,682727320,13830,13840,13840,13830,450
20240905,120400,676501220,13840,13840,13850,13840,658
20240905,120300,667394200,13850,13850,13850,13850,150
20240905,120200,665316700,13860,13870,13870,13860,94
20240905,120100,664013340,13870,13870,13870,13870,250
20240905,120000,660545840,13900,13900,13900,13900,0
20240905,115900,660545840,13900,13860,13900,13860,7
20240905,115800,660448780,13900,13900,13900,13900,0
20240905,115700,660448780,13900,13900,13900,13900,46
20240905,115600,659809380,13900,13850,13900,13850,2
20240905,115500,659781630,13830,13830,13830,13830,50
20240905,115400,659090130,13830,13900,13900,13830,15694
20240905,115300,441712300,13900,13910,13910,13900,123
20240905,115200,440001600,13910,13920,13920,13910,20
20240905,115100,439723350,13910,13910,13910,13910,0
20240905,115000,439723350,13910,13910,13910,13910,0
20240905,114900,439723350,13910,13910,13910,13910,0
20240905,114800,439723350,13910,13910,13910,13910,0
20240905,114700,439723350,13910,13910,13910,13910,80
20240905,114600,438610550,13910,13920,13920,13910,23
20240905,114500,438290550,13920,13920,13920,13920,686
20240905,114400,428741430,13910,13910,13910,13910,12
20240905,114300,428574510,13920,13920,13920,13920,0
20240905,114200,428574510,13920,13920,13920,13920,0
20240905,114100,428574510,13920,13920,13920,13920,0
20240905,114000,428574510,13920,13920,13920,13920,0
20240905,113900,428574510,13920,13920,13920,13920,20
20240905,113800,428296110,13920,13920,13920,13920,50
20240905,113700,427600110,13960,13910,13960,13910,54
20240905,113600,426846470,13970,13970,13970,13970,100
20240905,113500,425449470,13970,13970,13970,13970,20
20240905,113400,425170070,13970,13970,13970,13890,283
20240905,113300,421237500,13890,13950,13950,13890,271
20240905,113200,417457110,13940,13920,13940,13920,383
20240905,113100,412120520,13920,13920,13920,13920,42
20240905,113000,411535880,13920,13920,13920,13920,20
20240905,112900,411257480,13930,13930,13930,13930,3
20240905,112800,411215690,13930,13860,13930,13850,1805
20240905,112700,386199910,13860,13860,13860,13850,151
20240905,112600,384107490,13850,13850,13850,13850,67
20240905,112500,383179540,13850,13850,13850,13850,0
20240905,112400,383179540,13850,13850,13850,13850,20
20240905,112300,382902540,13850,13850,13850,13850,371
20240905,112200,377764190,13930,13850,13930,13850,328
20240905,112100,373197040,13880,13890,13890,13840,1061
20240905,112000,358478750,13890,13910,13910,13890,1643
20240905,111900,335648160,13910,13910,13910,13910,10
20240905,111800,335509060,13900,13900,13900,13900,100
20240905,111700,334119060,13890,13900,13900,13890,257
20240905,111600,330548730,13900,13900,13900,13900,18
20240905,111500,330298530,13950,13950,13950,13950,70
20240905,111400,329322030,13950,13970,13970,13880,402
20240905,111300,323718790,13980,13980,13980,13980,66
20240905,111200,322796110,13980,13980,13980,13980,297
20240905,111100,318644050,13980,13900,13980,13900,148
20240905,111000,316586770,13900,13940,13940,13900,1512
20240905,110900,295538380,13940,13950,13950,13930,173
20240905,110800,293127370,13940,13990,13990,13940,248
20240905,110700,289665570,14000,14010,14010,14000,344
20240905,110600,284848340,14010,14050,14050,14010,308
20240905,110500,280527850,14070,14070,14070,14060,26
20240905,110400,280162230,14070,14070,14070,14070,10
20240905,110300,280021530,14080,14080,14080,14080,73
20240905,110200,278993690,14080,14080,14080,14080,151
20240905,110100,276867610,14080,14090,14090,14080,508
20240905,110000,269714870,14090,14090,14090,14090,120
20240905,105900,268024070,14090,14090,14090,14090,380
20240905,105800,262669870,14090,14090,14090,14090,15
20240905,105700,262458520,14090,14140,14140,14090,625
20240905,105600,253643310,14140,14140,14140,14140,5
20240905,105500,253572610,14140,14140,14150,14140,49
20240905,105400,252879700,14140,14140,14140,14140,5
20240905,105300,252809000,14150,14150,14150,14150,13
20240905,105200,252625050,14150,14160,14160,14150,1415
20240905,105100,232599310,14230,14200,14230,14170,395
20240905,105000,226997330,14230,14230,14230,14230,0
20240905,104900,226997330,14230,14230,14230,14230,1
20240905,104800,226983100,14230,14230,14230,14230,5
20240905,104700,226911950,14230,14230,14230,14230,40
20240905,104600,226342750,14230,14230,14230,14230,5
20240905,104500,226271600,14230,14230,14230,14230,36
20240905,104400,225759320,14270,14270,14270,14270,0
20240905,104300,225759320,14270,14270,14270,14270,0
20240905,104200,225759320,14270,14220,14270,14190,496
20240905,104100,218716830,14270,14270,14270,14210,42
20240905,104000,218119630,14280,14280,14280,14280,0
20240905,103900,218119630,14280,14280,14280,14280,0
20240905,103800,218119630,14280,14280,14280,14280,0
20240905,103700,218119630,14280,14280,14280,14280,5
20240905,103600,218048230,14290,14270,14290,14270,90
20240905,103500,216763910,14200,14200,14200,14200,62
20240905,103400,215883510,14200,14200,14200,14200,0
20240905,103300,215883510,14200,14200,14200,14200,50
20240905,103200,215173510,14200,14200,14200,14200,300
20240905,103100,210913510,14200,14230,14230,14200,37
20240905,103000,210387630,14220,14220,14220,14220,0
20240905,102900,210387630,14220,14220,14220,14220,33
20240905,102800,209918370,14220,14220,14220,14220,2
20240905,102700,209889930,14200,14200,14200,14200,0
20240905,102600,209889930,14200,14200,14200,14200,0
20240905,102500,209889930,14200,14200,14200,14200,0
20240905,102400,209889930,14200,14200,14200,14200,0
20240905,102300,209889930,14200,14200,14200,14200,0
20240905,102200,209889930,14200,14200,14200,14200,0
20240905,102100,209889930,14200,14200,14200,14200,153
20240905,102000,207717330,14200,14240,14250,14200,1140
20240905,101900,191490810,14240,14240,14240,14240,0
20240905,101800,191490810,14240,14250,14250,14240,349
20240905,101700,186518820,14260,14270,14270,14260,457
20240905,101600,180001550,14260,14270,14270,14260,29
20240905,101500,179587990,14270,14280,14280,14270,793
20240905,101400,168269500,14300,14300,14300,14300,0
20240905,101300,168269500,14300,14300,14300,14300,0
20240905,101200,168269500,14300,14300,14300,14300,0
20240905,101100,168269500,14300,14300,14300,14300,1
20240905,101000,168255200,14280,14300,14300,14280,511
20240905,100900,160948120,14290,14290,14290,14290,0
20240905,100800,160948120,14290,14290,14290,14290,0
20240905,100700,160948120,14290,14290,14290,14290,0
20240905,100600,160948120,14290,14290,14290,14290,9
20240905,100500,160819510,14290,14290,14290,14290,91
20240905,100400,159519120,14300,14290,14300,14290,101
20240905,100300,158074940,14300,14300,14300,14300,0
20240905,100200,158074940,14300,14300,14300,14300,1
20240905,100100,158060640,14250,14260,14260,14250,150
20240905,100000,155922070,14300,14300,14300,14300,8
20240905,095900,155807670,14300,14300,14300,14300,0
20240905,095800,155807670,14300,14260,14300,14260,188
20240905,095700,153126740,14260,14270,14270,14260,512
20240905,095600,145825540,14270,14300,14300,14270,293
20240905,095500,141643740,14280,14270,14290,14270,121
20240905,095400,139914770,14270,14300,14300,14270,1294
20240905,095300,121433990,14370,14310,14370,14310,177
20240905,095200,118901060,14310,14330,14330,14310,940
20240905,095100,105443560,14330,14340,14340,14330,286
20240905,095000,101343030,14340,14340,14400,14340,285
20240905,094900,97243620,14330,14330,14330,14330,78
20240905,094800,96125880,14330,14330,14330,14330,5
20240905,094700,96054230,14350,14350,14350,14350,278
20240905,094600,92064930,14350,14350,14350,14330,382
20240905,094500,86584400,14410,14410,14410,14410,0
20240905,094400,86584400,14410,14410,14410,14410,14
20240905,094300,86382660,14410,14410,14410,14410,0
20240905,094200,86382660,14410,14410,14410,14410,207
20240905,094100,83399790,14410,14410,14410,14410,0
20240905,094000,83399790,14410,14410,14410,14410,1
20240905,093900,83385380,14400,14390,14400,14390,184
20240905,093800,80736950,14340,14340,14340,14340,12
20240905,093700,80564870,14360,14360,14360,14360,5
20240905,093600,80493070,14340,14340,14340,14340,0
20240905,093500,80493070,14340,14340,14340,14340,0
20240905,093400,80493070,14340,14340,14340,14340,0
20240905,093300,80493070,14340,14340,14340,14340,0
20240905,093200,80493070,14340,14360,14360,14340,198
20240905,093100,77652690,14410,14410,14410,14410,0
20240905,093000,77652690,14410,14410,14410,14410,0
20240905,092900,77652690,14410,14410,14410,14410,0
20240905,092800,77652690,14410,14410,14410,14410,0
20240905,092700,77652690,14410,14410,14410,14410,57
20240905,092600,76831320,14450,14450,14450,14450,0
20240905,092500,76831320,14450,14450,14450,14450,0
20240905,092400,76831320,14450,14430,14450,14410,578
20240905,092300,68495460,14420,14410,14450,14400,2517
20240905,092200,32156810,14410,14360,14410,14360,534
20240905,092100,24470760,14360,14320,14360,14310,23
20240905,092000,24140680,14310,14310,14310,14310,0
20240905,091900,24140680,14310,14310,14310,14310,3
20240905,091800,24097750,14310,14310,14310,14310,101
20240905,091700,22652440,14300,14370,14370,14300,130
20240905,091600,20785460,14370,14350,14370,14350,34
20240905,091500,20297480,14270,14270,14270,14270,100
20240905,091400,18870480,14270,14280,14280,14270,60
20240905,091300,18014170,14370,14360,14370,14360,50
20240905,091200,17295820,14370,14300,14370,14280,342
20240905,091100,12406110,14300,14300,14300,14300,14
20240905,091000,12205910,14300,14300,14300,14300,5
20240905,090900,12134410,14300,14300,14300,14300,1
20240905,090800,12120110,14290,14290,14290,14290,45
20240905,090700,11477060,14360,14360,14360,14360,2
20240905,090600,11448340,14360,14370,14370,14360,2
20240905,090500,11419610,14370,14420,14420,14370,49
20240905,090400,10714880,14400,14370,14400,14370,98
20240905,090300,9305370,14260,14310,14390,14260,129
20240905,090200,7460970,14310,14430,14430,14310,2
20240905,090100,7432230,14440,14360,14440,14360,100
20240905,090000,5990640,14410,14240,14410,14240,310
Reference in New Issue Copy Permalink