ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/192080/min/candle-20240809.csv

694 lines
36 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
20240809,203100,1249464750,44200,44200,44200,44200,1602
20240809,203000,1249464750,44200,44200,44200,44200,0
20240809,202900,1249464750,44200,44200,44200,44200,0
20240809,202800,1249464750,44200,44200,44200,44200,0
20240809,202700,1249464750,44200,44200,44200,44200,0
20240809,202600,1249464750,44200,44200,44200,44200,0
20240809,202500,1249464750,44200,44200,44200,44200,0
20240809,202400,1249464750,44200,44200,44200,44200,0
20240809,202300,1249464750,44200,44200,44200,44200,0
20240809,202200,1249464750,44200,44200,44200,44200,0
20240809,202100,1249464750,44200,44200,44200,44200,0
20240809,202000,1249464750,44200,44200,44200,44200,0
20240809,201900,1249464750,44200,44200,44200,44200,0
20240809,201800,1249464750,44200,44200,44200,44200,0
20240809,201700,1249464750,44200,44200,44200,44200,0
20240809,201600,1249464750,44200,44200,44200,44200,0
20240809,201500,1249464750,44200,44200,44200,44200,0
20240809,201400,1249464750,44200,44200,44200,44200,0
20240809,201300,1249464750,44200,44200,44200,44200,0
20240809,201200,1249464750,44200,44200,44200,44200,0
20240809,201100,1249464750,44200,44200,44200,44200,0
20240809,201000,1249464750,44200,44200,44200,44200,0
20240809,200900,1249464750,44200,44200,44200,44200,0
20240809,200800,1249464750,44200,44200,44200,44200,0
20240809,200700,1249464750,44200,44200,44200,44200,0
20240809,200600,1249464750,44200,44200,44200,44200,0
20240809,200500,1249464750,44200,44200,44200,44200,0
20240809,200400,1249464750,44200,44200,44200,44200,0
20240809,200300,1249464750,44200,44200,44200,44200,0
20240809,200200,1249464750,44200,44200,44200,44200,0
20240809,200100,1249464750,44200,44200,44200,44200,1602
20240809,200000,1249464750,44200,44200,44200,44200,0
20240809,195900,1249464750,44200,44200,44200,44200,0
20240809,195800,1249464750,44200,44200,44200,44200,0
20240809,195700,1249464750,44200,44200,44200,44200,0
20240809,195600,1249464750,44200,44200,44200,44200,0
20240809,195500,1249464750,44200,44200,44200,44200,0
20240809,195400,1249464750,44200,44200,44200,44200,0
20240809,195300,1249464750,44200,44200,44200,44200,0
20240809,195200,1249464750,44200,44200,44200,44200,0
20240809,195100,1249464750,44200,44200,44200,44200,0
20240809,195000,1249464750,44200,44200,44200,44200,0
20240809,194900,1249464750,44200,44200,44200,44200,0
20240809,194800,1249464750,44200,44200,44200,44200,0
20240809,194700,1249464750,44200,44200,44200,44200,0
20240809,194600,1249464750,44200,44200,44200,44200,0
20240809,194500,1249464750,44200,44200,44200,44200,0
20240809,194400,1249464750,44200,44200,44200,44200,0
20240809,194300,1249464750,44200,44200,44200,44200,0
20240809,194200,1249464750,44200,44200,44200,44200,0
20240809,194100,1249464750,44200,44200,44200,44200,0
20240809,194000,1249464750,44200,44200,44200,44200,0
20240809,193900,1249464750,44200,44200,44200,44200,0
20240809,193800,1249464750,44200,44200,44200,44200,0
20240809,193700,1249464750,44200,44200,44200,44200,0
20240809,193600,1249464750,44200,44200,44200,44200,0
20240809,193500,1249464750,44200,44200,44200,44200,0
20240809,193400,1249464750,44200,44200,44200,44200,0
20240809,193300,1249464750,44200,44200,44200,44200,0
20240809,193200,1249464750,44200,44200,44200,44200,0
20240809,193100,1249464750,44200,44200,44200,44200,1602
20240809,193000,1249464750,44200,44200,44200,44200,0
20240809,192900,1249464750,44200,44200,44200,44200,0
20240809,192800,1249464750,44200,44200,44200,44200,0
20240809,192700,1249464750,44200,44200,44200,44200,0
20240809,192600,1249464750,44200,44200,44200,44200,0
20240809,192500,1249464750,44200,44200,44200,44200,0
20240809,192400,1249464750,44200,44200,44200,44200,0
20240809,192300,1249464750,44200,44200,44200,44200,0
20240809,192200,1249464750,44200,44200,44200,44200,0
20240809,192100,1249464750,44200,44200,44200,44200,0
20240809,192000,1249464750,44200,44200,44200,44200,0
20240809,191900,1249464750,44200,44200,44200,44200,0
20240809,191800,1249464750,44200,44200,44200,44200,0
20240809,191700,1249464750,44200,44200,44200,44200,0
20240809,191600,1249464750,44200,44200,44200,44200,0
20240809,191500,1249464750,44200,44200,44200,44200,0
20240809,191400,1249464750,44200,44200,44200,44200,0
20240809,191300,1249464750,44200,44200,44200,44200,0
20240809,191200,1249464750,44200,44200,44200,44200,0
20240809,191100,1249464750,44200,44200,44200,44200,0
20240809,191000,1249464750,44200,44200,44200,44200,0
20240809,190900,1249464750,44200,44200,44200,44200,0
20240809,190800,1249464750,44200,44200,44200,44200,0
20240809,190700,1249464750,44200,44200,44200,44200,0
20240809,190600,1249464750,44200,44200,44200,44200,0
20240809,190500,1249464750,44200,44200,44200,44200,0
20240809,190400,1249464750,44200,44200,44200,44200,0
20240809,190300,1249464750,44200,44200,44200,44200,0
20240809,190200,1249464750,44200,44200,44200,44200,0
20240809,190100,1249464750,44200,44200,44200,44200,1602
20240809,190000,1249464750,44200,44200,44200,44200,0
20240809,185900,1249464750,44200,44200,44200,44200,0
20240809,185800,1249464750,44200,44200,44200,44200,0
20240809,185700,1249464750,44200,44200,44200,44200,0
20240809,185600,1249464750,44200,44200,44200,44200,0
20240809,185500,1249464750,44200,44200,44200,44200,0
20240809,185400,1249464750,44200,44200,44200,44200,0
20240809,185300,1249464750,44200,44200,44200,44200,0
20240809,185200,1249464750,44200,44200,44200,44200,0
20240809,185100,1249464750,44200,44200,44200,44200,0
20240809,185000,1249464750,44200,44200,44200,44200,0
20240809,184900,1249464750,44200,44200,44200,44200,0
20240809,184800,1249464750,44200,44200,44200,44200,0
20240809,184700,1249464750,44200,44200,44200,44200,0
20240809,184600,1249464750,44200,44200,44200,44200,0
20240809,184500,1249464750,44200,44200,44200,44200,0
20240809,184400,1249464750,44200,44200,44200,44200,0
20240809,184300,1249464750,44200,44200,44200,44200,0
20240809,184200,1249464750,44200,44200,44200,44200,0
20240809,184100,1249464750,44200,44200,44200,44200,0
20240809,184000,1249464750,44200,44200,44200,44200,0
20240809,183900,1249464750,44200,44200,44200,44200,0
20240809,183800,1249464750,44200,44200,44200,44200,0
20240809,183700,1249464750,44200,44200,44200,44200,0
20240809,183600,1249464750,44200,44200,44200,44200,0
20240809,183500,1249464750,44200,44200,44200,44200,0
20240809,183400,1249464750,44200,44200,44200,44200,0
20240809,183300,1249464750,44200,44200,44200,44200,0
20240809,183200,1249464750,44200,44200,44200,44200,0
20240809,183100,1249464750,44200,44200,44200,44200,1602
20240809,183000,1249464750,44200,44200,44200,44200,0
20240809,182900,1249464750,44200,44200,44200,44200,0
20240809,182800,1249464750,44200,44200,44200,44200,0
20240809,182700,1249464750,44200,44200,44200,44200,0
20240809,182600,1249464750,44200,44200,44200,44200,0
20240809,182500,1249464750,44200,44200,44200,44200,0
20240809,182400,1249464750,44200,44200,44200,44200,0
20240809,182300,1249464750,44200,44200,44200,44200,0
20240809,182200,1249464750,44200,44200,44200,44200,0
20240809,182100,1249464750,44200,44200,44200,44200,0
20240809,182000,1249464750,44200,44200,44200,44200,0
20240809,181900,1249464750,44200,44200,44200,44200,0
20240809,181800,1249464750,44200,44200,44200,44200,0
20240809,181700,1249464750,44200,44200,44200,44200,0
20240809,181600,1249464750,44200,44200,44200,44200,0
20240809,181500,1249464750,44200,44200,44200,44200,0
20240809,181400,1249464750,44200,44200,44200,44200,0
20240809,181300,1249464750,44200,44200,44200,44200,0
20240809,181200,1249464750,44200,44200,44200,44200,0
20240809,181100,1249464750,44200,44200,44200,44200,0
20240809,181000,1249464750,44200,44200,44200,44200,0
20240809,180900,1249464750,44200,44200,44200,44200,0
20240809,180800,1249464750,44200,44200,44200,44200,0
20240809,180700,1249464750,44200,44200,44200,44200,0
20240809,180600,1249464750,44200,44200,44200,44200,0
20240809,180500,1249464750,44200,44200,44200,44200,0
20240809,180400,1249464750,44200,44200,44200,44200,0
20240809,180300,1249464750,44200,44200,44200,44200,0
20240809,180200,1249464750,44200,44200,44200,44200,0
20240809,180100,1249464750,44200,44200,44200,44200,1602
20240809,180000,1249464750,44200,44200,44200,44200,0
20240809,175900,1249464750,44200,44200,44200,44200,0
20240809,175800,1249464750,44200,44200,44200,44200,0
20240809,175700,1249464750,44200,44200,44200,44200,0
20240809,175600,1249464750,44200,44200,44200,44200,0
20240809,175500,1249464750,44200,44200,44200,44200,0
20240809,175400,1249464750,44200,44200,44200,44200,0
20240809,175300,1249464750,44200,44200,44200,44200,0
20240809,175200,1249464750,44200,44200,44200,44200,0
20240809,175100,1249464750,44200,44200,44200,44200,0
20240809,175000,1249464750,44200,44200,44200,44200,0
20240809,174900,1249464750,44200,44200,44200,44200,0
20240809,174800,1249464750,44200,44200,44200,44200,0
20240809,174700,1249464750,44200,44200,44200,44200,0
20240809,174600,1249464750,44200,44200,44200,44200,0
20240809,174500,1249464750,44200,44200,44200,44200,0
20240809,174400,1249464750,44200,44200,44200,44200,0
20240809,174300,1249464750,44200,44200,44200,44200,0
20240809,174200,1249464750,44200,44200,44200,44200,0
20240809,174100,1249464750,44200,44200,44200,44200,0
20240809,174000,1249464750,44200,44200,44200,44200,0
20240809,173900,1249464750,44200,44200,44200,44200,0
20240809,173800,1249464750,44200,44200,44200,44200,0
20240809,173700,1249464750,44200,44200,44200,44200,0
20240809,173600,1249464750,44200,44200,44200,44200,0
20240809,173500,1249464750,44200,44200,44200,44200,0
20240809,173400,1249464750,44200,44200,44200,44200,0
20240809,173300,1249464750,44200,44200,44200,44200,0
20240809,173200,1249464750,44200,44200,44200,44200,0
20240809,173100,1249464750,44200,44200,44200,44200,1602
20240809,173000,1249464750,44200,44200,44200,44200,0
20240809,172900,1249464750,44200,44200,44200,44200,0
20240809,172800,1249464750,44200,44200,44200,44200,0
20240809,172700,1249464750,44200,44200,44200,44200,0
20240809,172600,1249464750,44200,44200,44200,44200,0
20240809,172500,1249464750,44200,44200,44200,44200,0
20240809,172400,1249464750,44200,44200,44200,44200,0
20240809,172300,1249464750,44200,44200,44200,44200,0
20240809,172200,1249464750,44200,44200,44200,44200,0
20240809,172100,1249464750,44200,44200,44200,44200,0
20240809,172000,1249464750,44200,44200,44200,44200,0
20240809,171900,1249464750,44200,44200,44200,44200,0
20240809,171800,1249464750,44200,44200,44200,44200,0
20240809,171700,1249464750,44200,44200,44200,44200,0
20240809,171600,1249464750,44200,44200,44200,44200,0
20240809,171500,1249464750,44200,44200,44200,44200,0
20240809,171400,1249464750,44200,44200,44200,44200,0
20240809,171300,1249464750,44200,44200,44200,44200,0
20240809,171200,1249464750,44200,44200,44200,44200,0
20240809,171100,1249464750,44200,44200,44200,44200,0
20240809,171000,1249464750,44200,44200,44200,44200,0
20240809,170900,1249464750,44200,44200,44200,44200,0
20240809,170800,1249464750,44200,44200,44200,44200,0
20240809,170700,1249464750,44200,44200,44200,44200,0
20240809,170600,1249464750,44200,44200,44200,44200,0
20240809,170500,1249464750,44200,44200,44200,44200,0
20240809,170400,1249464750,44200,44200,44200,44200,0
20240809,170300,1249464750,44200,44200,44200,44200,0
20240809,170200,1249464750,44200,44200,44200,44200,0
20240809,170100,1249464750,44200,44200,44200,44200,1602
20240809,170000,1249464750,44200,44200,44200,44200,0
20240809,165900,1249464750,44200,44200,44200,44200,0
20240809,165800,1249464750,44200,44200,44200,44200,0
20240809,165700,1249464750,44200,44200,44200,44200,0
20240809,165600,1249464750,44200,44200,44200,44200,0
20240809,165500,1249464750,44200,44200,44200,44200,0
20240809,165400,1249464750,44200,44200,44200,44200,0
20240809,165300,1249464750,44200,44200,44200,44200,0
20240809,165200,1249464750,44200,44200,44200,44200,0
20240809,165100,1249464750,44200,44200,44200,44200,0
20240809,165000,1249464750,44200,44200,44200,44200,0
20240809,164900,1249464750,44200,44200,44200,44200,0
20240809,164800,1249464750,44200,44200,44200,44200,0
20240809,164700,1249464750,44200,44200,44200,44200,0
20240809,164600,1249464750,44200,44200,44200,44200,0
20240809,164500,1249464750,44200,44200,44200,44200,0
20240809,164400,1249464750,44200,44200,44200,44200,0
20240809,164300,1249464750,44200,44200,44200,44200,0
20240809,164200,1249464750,44200,44200,44200,44200,0
20240809,164100,1249464750,44200,44200,44200,44200,0
20240809,164000,1249464750,44200,44200,44200,44200,0
20240809,163900,1249464750,44200,44200,44200,44200,0
20240809,163800,1249464750,44200,44200,44200,44200,0
20240809,163700,1249464750,44200,44200,44200,44200,0
20240809,163600,1249464750,44200,44200,44200,44200,0
20240809,163500,1249464750,44200,44200,44200,44200,0
20240809,163400,1249464750,44200,44200,44200,44200,0
20240809,163300,1249464750,44200,44200,44200,44200,0
20240809,163200,1249464750,44200,44200,44200,44200,0
20240809,163100,1249464750,44200,44200,44200,44200,1602
20240809,163000,1249464750,44200,44200,44200,44200,0
20240809,162900,1249464750,44200,44200,44200,44200,0
20240809,162800,1249464750,44200,44200,44200,44200,0
20240809,162700,1249464750,44200,44200,44200,44200,0
20240809,162600,1249464750,44200,44200,44200,44200,0
20240809,162500,1249464750,44200,44200,44200,44200,0
20240809,162400,1249464750,44200,44200,44200,44200,0
20240809,162300,1249464750,44200,44200,44200,44200,0
20240809,162200,1249464750,44200,44200,44200,44200,0
20240809,162100,1249464750,44200,44200,44200,44200,0
20240809,162000,1249464750,44200,44200,44200,44200,0
20240809,161900,1249464750,44200,44200,44200,44200,0
20240809,161800,1249464750,44200,44200,44200,44200,0
20240809,161700,1249464750,44200,44200,44200,44200,0
20240809,161600,1249464750,44200,44200,44200,44200,0
20240809,161500,1249464750,44200,44200,44200,44200,0
20240809,161400,1249464750,44200,44200,44200,44200,0
20240809,161300,1249464750,44200,44200,44200,44200,0
20240809,161200,1249464750,44200,44200,44200,44200,0
20240809,161100,1249464750,44200,44200,44200,44200,0
20240809,161000,1249464750,44200,44200,44200,44200,0
20240809,160900,1249464750,44200,44200,44200,44200,0
20240809,160800,1249464750,44200,44200,44200,44200,0
20240809,160700,1249464750,44200,44200,44200,44200,0
20240809,160600,1249464750,44200,44200,44200,44200,0
20240809,160500,1249464750,44200,44200,44200,44200,0
20240809,160400,1249464750,44200,44200,44200,44200,0
20240809,160300,1249464750,44200,44200,44200,44200,0
20240809,160200,1249464750,44200,44200,44200,44200,0
20240809,160100,1249464750,44200,44200,44200,44200,1602
20240809,160000,1249464750,44200,44200,44200,44200,0
20240809,155900,1249464750,44200,44200,44200,44200,0
20240809,155800,1249464750,44200,44200,44200,44200,0
20240809,155700,1249464750,44200,44200,44200,44200,0
20240809,155600,1249464750,44200,44200,44200,44200,0
20240809,155500,1249464750,44200,44200,44200,44200,0
20240809,155400,1249464750,44200,44200,44200,44200,0
20240809,155300,1249464750,44200,44200,44200,44200,0
20240809,155200,1249464750,44200,44200,44200,44200,0
20240809,155100,1249464750,44200,44200,44200,44200,0
20240809,155000,1249464750,44200,44200,44200,44200,0
20240809,154900,1249464750,44200,44200,44200,44200,0
20240809,154800,1249464750,44200,44200,44200,44200,0
20240809,154700,1249464750,44200,44200,44200,44200,0
20240809,154600,1249464750,44200,44200,44200,44200,0
20240809,154500,1249464750,44200,44200,44200,44200,0
20240809,154400,1249464750,44200,44200,44200,44200,0
20240809,154300,1249464750,44200,44200,44200,44200,0
20240809,154200,1249464750,44200,44200,44200,44200,0
20240809,154100,1249464750,44200,44200,44200,44200,0
20240809,154000,1249464750,44200,44200,44200,44200,0
20240809,153900,1249464750,44200,44200,44200,44200,0
20240809,153800,1249464750,44200,44200,44200,44200,0
20240809,153700,1249464750,44200,44200,44200,44200,0
20240809,153600,1249464750,44200,44200,44200,44200,0
20240809,153500,1249464750,44200,44200,44200,44200,0
20240809,153400,1249464750,44200,44200,44200,44200,0
20240809,153300,1249464750,44200,44200,44200,44200,0
20240809,153200,1249464750,44200,44200,44200,44200,0
20240809,153100,1249464750,44200,44200,44200,44200,1602
20240809,153000,1249464750,44200,44200,44200,44200,1602
20240809,152900,1178656350,44450,44450,44450,44450,0
20240809,152800,1178656350,44450,44450,44450,44450,0
20240809,152700,1178656350,44450,44450,44450,44450,0
20240809,152600,1178656350,44450,44450,44450,44450,0
20240809,152500,1178656350,44450,44450,44450,44450,0
20240809,152400,1178656350,44450,44450,44450,44450,0
20240809,152300,1178656350,44450,44450,44450,44450,0
20240809,152200,1178656350,44450,44450,44450,44450,0
20240809,152100,1178656350,44450,44450,44450,44450,0
20240809,152000,1178656350,44450,44450,44450,44450,0
20240809,151900,1178656350,44450,44500,44500,44400,90
20240809,151800,1174652900,44450,44500,44550,44450,169
20240809,151700,1167133450,44500,44500,44500,44450,403
20240809,151600,1149208850,44500,44450,44500,44450,244
20240809,151500,1138351700,44500,44600,44600,44500,242
20240809,151400,1127578150,44600,44500,44600,44500,222
20240809,151300,1117691650,44500,44500,44500,44450,234
20240809,151200,1107278900,44500,44400,44500,44400,215
20240809,151100,1097722200,44450,44450,44450,44400,87
20240809,151000,1093856000,44450,44400,44450,44400,19
20240809,150900,1093011750,44450,44450,44450,44400,19
20240809,150800,1092167400,44400,44450,44450,44400,21
20240809,150700,1091234250,44450,44400,44450,44400,82
20240809,150600,1087592200,44450,44400,44450,44400,12
20240809,150500,1087059200,44400,44400,44450,44400,5
20240809,150400,1086837150,44450,44400,44450,44400,30
20240809,150300,1085505100,44400,44450,44450,44400,153
20240809,150200,1078705750,44400,44450,44450,44400,2
20240809,150100,1078616900,44450,44450,44450,44400,48
20240809,150000,1076483350,44450,44450,44450,44400,65
20240809,145900,1073594200,44500,44450,44500,44450,4
20240809,145800,1073416350,44500,44450,44500,44450,27
20240809,145700,1072216150,44500,44500,44500,44450,5
20240809,145600,1071993700,44450,44500,44500,44450,2
20240809,145500,1071904750,44450,44450,44450,44400,355
20240809,145400,1056126150,44400,44450,44450,44400,6
20240809,145300,1055859700,44400,44400,44450,44400,27
20240809,145200,1054660850,44400,44450,44450,44400,5
20240809,145100,1054438800,44400,44400,44450,44400,31
20240809,145000,1053062350,44400,44400,44450,44400,11
20240809,144900,1052573900,44400,44400,44450,44400,7
20240809,144800,1052263050,44400,44400,44450,44400,6
20240809,144700,1051996600,44400,44450,44450,44400,47
20240809,144600,1049908950,44400,44400,44450,44400,6
20240809,144500,1049642500,44400,44400,44450,44400,13
20240809,144400,1049065200,44450,44400,44450,44400,4
20240809,144300,1048887550,44400,44400,44400,44350,220
20240809,144200,1039128700,44450,44400,44450,44400,4
20240809,144100,1038951050,44400,44400,44450,44400,136
20240809,144000,1032912600,44400,44400,44450,44400,40
20240809,143900,1031136500,44450,44400,44450,44400,4
20240809,143800,1030958800,44450,44400,44450,44400,3
20240809,143700,1030825550,44450,44450,44450,44400,4
20240809,143600,1030647850,44400,44450,44450,44400,52
20240809,143500,1028337200,44350,44400,44400,44350,211
20240809,143400,1018969750,44350,44450,44450,44350,473
20240809,143300,997964400,44400,44450,44450,44400,18
20240809,143200,997164800,44400,44400,44450,44400,22
20240809,143100,996187150,44400,44450,44450,44400,4
20240809,143000,996009500,44400,44400,44450,44400,7
20240809,142900,995698650,44400,44400,44450,44400,208
20240809,142800,986453350,44400,44400,44450,44400,11
20240809,142700,985964900,44400,44400,44450,44400,12
20240809,142600,985432050,44400,44400,44450,44400,63
20240809,142500,982634800,44400,44400,44450,44400,196
20240809,142400,973932350,44400,44450,44450,44400,9
20240809,142300,973532700,44450,44450,44450,44400,24
20240809,142200,972466300,44400,44400,44450,44400,23
20240809,142100,971445050,44400,44400,44450,44400,12
20240809,142000,970912200,44450,44450,44450,44400,149
20240809,141900,964290100,44450,44400,44450,44400,11
20240809,141800,963801650,44400,44400,44400,44400,3
20240809,141700,963668450,44400,44400,44400,44400,33
20240809,141600,962203250,44400,44400,44400,44400,10
20240809,141500,961759250,44400,44400,44400,44400,4
20240809,141400,961581650,44400,44400,44400,44400,11
20240809,141300,961093250,44450,44450,44450,44400,37
20240809,141200,959450350,44400,44400,44400,44400,10
20240809,141100,959006350,44400,44400,44400,44400,2
20240809,141000,958917550,44400,44400,44400,44400,162
20240809,140900,951724750,44400,44400,44400,44400,55
20240809,140800,949282750,44400,44400,44450,44400,4
20240809,140700,949105100,44400,44400,44400,44400,29
20240809,140600,947817500,44400,44400,44450,44400,11
20240809,140500,947329050,44400,44400,44400,44400,5
20240809,140400,947107050,44400,44400,44400,44400,34
20240809,140300,945597450,44450,44400,44450,44400,9
20240809,140200,945197800,44400,44400,44400,44400,17
20240809,140100,944443000,44400,44400,44400,44400,19
20240809,140000,943599400,44400,44450,44450,44400,28
20240809,135900,942356150,44450,44400,44450,44400,219
20240809,135800,932622150,44400,44450,44450,44400,3
20240809,135700,932488900,44400,44400,44400,44400,31
20240809,135600,931112500,44400,44450,44500,44400,302
20240809,135500,917688650,44450,44450,44450,44450,10
20240809,135400,917244150,44450,44450,44450,44450,21
20240809,135300,916310700,44450,44450,44450,44450,10
20240809,135200,915866200,44450,44500,44500,44450,12
20240809,135100,915332750,44450,44450,44450,44450,3
20240809,135000,915199400,44450,44450,44450,44450,35
20240809,134900,913643650,44450,44450,44450,44450,17
20240809,134800,912888000,44450,44450,44450,44450,26
20240809,134700,911732300,44450,44450,44450,44450,3
20240809,134600,911598950,44450,44450,44450,44450,8
20240809,134500,911243350,44450,44500,44500,44450,40
20240809,134400,909464850,44450,44450,44450,44450,0
20240809,134300,909464850,44450,44450,44450,44450,11
20240809,134200,908975900,44450,44500,44500,44450,59
20240809,134100,906350800,44500,44500,44500,44500,0
20240809,134000,906350800,44500,44500,44500,44500,153
20240809,133900,899542300,44500,44400,44500,44400,65
20240809,133800,896653100,44400,44450,44450,44400,232
20240809,133700,886343650,44450,44450,44450,44450,2
20240809,133600,886254750,44450,44450,44450,44450,29
20240809,133500,884965700,44450,44450,44450,44450,9
20240809,133400,884565650,44450,44450,44500,44450,6
20240809,133300,884298850,44450,44500,44500,44450,241
20240809,133200,873576000,44500,44500,44500,44500,34
20240809,133100,872063000,44500,44500,44500,44500,28
20240809,133000,870817000,44500,44500,44550,44500,4
20240809,132900,870638950,44500,44550,44550,44500,29
20240809,132800,869348400,44500,44500,44500,44500,35
20240809,132700,867790900,44500,44550,44550,44500,104
20240809,132600,863158100,44550,44550,44600,44550,37
20240809,132500,861509700,44550,44550,44550,44550,10
20240809,132400,861064200,44550,44550,44600,44550,29
20240809,132300,859772000,44600,44600,44600,44600,216
20240809,132200,850138400,44600,44600,44600,44600,10
20240809,132100,849692400,44600,44600,44600,44600,9
20240809,132000,849291000,44600,44650,44650,44600,260
20240809,131900,837682600,44650,44650,44650,44650,9
20240809,131800,837280750,44650,44650,44650,44650,9
20240809,131700,836878900,44650,44650,44650,44650,1
20240809,131600,836834250,44650,44650,44650,44650,8
20240809,131500,836477050,44650,44700,44750,44650,89
20240809,131400,832499150,44650,44600,44650,44600,84
20240809,131300,828749050,44600,44600,44600,44600,146
20240809,131200,822237450,44550,44550,44550,44550,12
20240809,131100,821702850,44550,44550,44550,44550,10
20240809,131000,821257350,44600,44550,44600,44550,9
20240809,130900,820856350,44550,44600,44600,44550,15
20240809,130800,820187800,44550,44550,44550,44550,10
20240809,130700,819742300,44550,44550,44550,44550,9
20240809,130600,819341350,44550,44550,44550,44550,0
20240809,130500,819341350,44550,44550,44600,44550,230
20240809,130400,809085550,44550,44550,44550,44550,2
20240809,130300,808996450,44550,44550,44550,44550,1
20240809,130200,808951900,44550,44550,44550,44550,0
20240809,130100,808951900,44550,44550,44550,44550,2
20240809,130000,808862800,44550,44550,44550,44550,1
20240809,125900,808818250,44550,44550,44550,44550,1
20240809,125800,808773700,44550,44550,44550,44550,2
20240809,125700,808684600,44550,44550,44550,44550,100
20240809,125600,804229600,44550,44550,44550,44550,1
20240809,125500,804185050,44550,44550,44550,44550,143
20240809,125400,797814400,44550,44500,44550,44500,4
20240809,125300,797636350,44500,44500,44500,44500,3
20240809,125200,797502850,44500,44500,44500,44500,77
20240809,125100,794076350,44500,44500,44500,44500,3
20240809,125000,793942850,44550,44500,44550,44500,3
20240809,124900,793809300,44550,44550,44550,44550,161
20240809,124800,786636750,44600,44550,44600,44550,3
20240809,124700,786503050,44550,44550,44550,44550,1
20240809,124600,786458500,44550,44600,44600,44550,111
20240809,124500,781508400,44600,44600,44600,44600,4
20240809,124400,781330000,44650,44600,44650,44600,54
20240809,124300,778921550,44600,44600,44600,44600,0
20240809,124200,778921550,44600,44600,44600,44600,3
20240809,124100,778787750,44600,44600,44600,44600,0
20240809,124000,778787750,44600,44550,44600,44550,52
20240809,123900,776468600,44600,44600,44600,44600,2
20240809,123800,776379400,44550,44600,44600,44550,35
20240809,123700,774818450,44600,44600,44600,44600,1
20240809,123600,774773850,44600,44600,44600,44600,1
20240809,123500,774729250,44600,44600,44600,44600,1
20240809,123400,774684650,44600,44600,44600,44600,69
20240809,123300,771607250,44600,44600,44600,44600,8
20240809,123200,771250450,44650,44600,44650,44600,100
20240809,123100,766790100,44550,44550,44550,44550,1
20240809,123000,766745550,44550,44500,44550,44500,63
20240809,122900,763938950,44500,44550,44550,44500,121
20240809,122800,758548450,44550,44500,44550,44500,42
20240809,122700,756677450,44500,44550,44550,44500,2
20240809,122600,756588400,44500,44500,44500,44500,2
20240809,122500,756499400,44500,44500,44500,44500,0
20240809,122400,756499400,44500,44500,44500,44500,1
20240809,122300,756454900,44500,44550,44550,44500,165
20240809,122200,749111350,44500,44500,44500,44500,1
20240809,122100,749066850,44500,44550,44550,44500,245
20240809,122000,738157500,44550,44600,44600,44550,111
20240809,121900,733207400,44550,44550,44550,44550,3
20240809,121800,733073750,44550,44550,44550,44550,3
20240809,121700,732940100,44550,44550,44550,44550,1
20240809,121600,732895550,44550,44550,44550,44550,2
20240809,121500,732806450,44550,44550,44550,44550,3
20240809,121400,732672800,44550,44550,44550,44550,3
20240809,121300,732539150,44550,44600,44600,44550,74
20240809,121200,729241300,44600,44600,44600,44600,3
20240809,121100,729107500,44700,44700,44700,44700,0
20240809,121000,729107500,44700,44700,44700,44650,3
20240809,120900,728973450,44650,44650,44650,44650,131
20240809,120800,723124300,44600,44600,44600,44600,1
20240809,120700,723079700,44650,44600,44650,44600,19
20240809,120600,722231400,44600,44600,44600,44600,1
20240809,120500,722186800,44650,44600,44650,44600,2
20240809,120400,722097550,44600,44600,44600,44600,0
20240809,120300,722097550,44600,44600,44600,44600,1
20240809,120200,722052950,44600,44600,44600,44600,89
20240809,120100,718083550,44600,44600,44600,44550,5
20240809,120000,717860600,44600,44600,44600,44600,26
20240809,115900,716701000,44600,44550,44600,44550,4
20240809,115800,716522650,44600,44550,44600,44550,12
20240809,115700,715987550,44550,44600,44600,44550,135
20240809,115600,709972850,44600,44600,44600,44550,85
20240809,115500,706181900,44550,44550,44550,44550,2
20240809,115400,706092800,44600,44600,44600,44600,24
20240809,115300,705022400,44600,44600,44600,44600,0
20240809,115200,705022400,44600,44600,44600,44600,34
20240809,115100,703506000,44600,44550,44600,44550,3
20240809,115000,703372300,44550,44550,44550,44550,1
20240809,114900,703327750,44550,44600,44600,44550,12
20240809,114800,702792650,44600,44600,44600,44600,6
20240809,114700,702525050,44600,44650,44650,44600,9
20240809,114600,702123300,44600,44600,44600,44600,0
20240809,114500,702123300,44600,44600,44600,44600,1
20240809,114400,702078700,44650,44600,44650,44600,5
20240809,114300,701855650,44550,44550,44550,44550,20
20240809,114200,700964650,44550,44550,44550,44550,1
20240809,114100,700920100,44600,44600,44600,44600,15
20240809,114000,700251100,44600,44600,44600,44600,0
20240809,113900,700251100,44600,44600,44600,44600,19
20240809,113800,699403700,44600,44600,44600,44600,38
20240809,113700,697708900,44550,44600,44600,44550,2
20240809,113600,697619750,44600,44600,44600,44550,10
20240809,113500,697173800,44600,44600,44600,44600,1
20240809,113400,697129200,44550,44600,44600,44550,7
20240809,113300,696817100,44600,44600,44600,44600,0
20240809,113200,696817100,44600,44550,44600,44550,10
20240809,113100,696371150,44600,44600,44600,44600,11
20240809,113000,695880550,44550,44550,44550,44550,0
20240809,112900,695880550,44550,44550,44550,44550,1
20240809,112800,695836000,44600,44600,44600,44600,11
20240809,112700,695345400,44600,44600,44600,44600,0
20240809,112600,695345400,44600,44600,44600,44550,92
20240809,112500,691242250,44550,44550,44550,44550,2
20240809,112400,691153150,44550,44550,44550,44550,1
20240809,112300,691108600,44600,44600,44600,44550,18
20240809,112200,690306300,44600,44600,44600,44600,1
20240809,112100,690261700,44600,44600,44600,44600,10
20240809,112000,689815700,44550,44600,44600,44550,3
20240809,111900,689681950,44550,44550,44550,44550,0
20240809,111800,689681950,44550,44600,44600,44550,13
20240809,111700,689102200,44550,44550,44550,44550,3
20240809,111600,688968550,44550,44550,44550,44550,2
20240809,111500,688879450,44600,44600,44650,44600,20
20240809,111400,687986900,44600,44600,44600,44600,4
20240809,111300,687808500,44600,44600,44600,44600,3
20240809,111200,687674700,44650,44600,44650,44600,88
20240809,111100,683749400,44550,44550,44550,44550,5
20240809,111000,683526650,44500,44550,44550,44500,10
20240809,110900,683081250,44550,44550,44550,44550,18
20240809,110800,682279350,44550,44550,44550,44550,0
20240809,110700,682279350,44550,44550,44550,44550,1
20240809,110600,682234800,44550,44550,44550,44550,56
20240809,110500,679740000,44500,44500,44550,44500,17
20240809,110400,678982900,44550,44550,44550,44550,0
20240809,110300,678982900,44550,44600,44600,44550,4
20240809,110200,678804550,44600,44600,44650,44550,32
20240809,110100,677376850,44650,44650,44650,44650,1
20240809,110000,677332200,44600,44600,44600,44600,9
20240809,105900,676930800,44600,44600,44600,44600,0
20240809,105800,676930800,44600,44600,44600,44600,38
20240809,105700,675236000,44600,44600,44600,44600,44
20240809,105600,673273600,44600,44600,44600,44600,0
20240809,105500,673273600,44600,44550,44600,44550,11
20240809,105400,672783100,44550,44550,44550,44550,2
20240809,105300,672694000,44550,44600,44600,44550,30
20240809,105200,671356100,44600,44550,44600,44550,9
20240809,105100,670955100,44500,44500,44500,44500,36
20240809,105000,669353100,44500,44550,44550,44500,17
20240809,104900,668595800,44600,44600,44600,44550,759
20240809,104800,634747150,44650,44650,44650,44650,316
20240809,104700,620637750,44700,44650,44700,44650,17
20240809,104600,619878000,44650,44650,44650,44650,3
20240809,104500,619744050,44700,44700,44700,44700,13
20240809,104400,619162950,44750,44700,44750,44700,51
20240809,104300,616883200,44700,44750,44750,44700,26
20240809,104200,615719750,44800,44750,44800,44750,15
20240809,104100,615047850,44700,44750,44750,44700,52
20240809,104000,612722450,44850,44850,44850,44850,0
20240809,103900,612722450,44850,44750,44850,44750,130
20240809,103800,606898500,44800,44800,44800,44800,33
20240809,103700,605420100,44800,44800,44800,44800,49
20240809,103600,603224900,44750,44750,44800,44750,12
20240809,103500,602687700,44750,44700,44750,44700,42
20240809,103400,600809500,44750,44800,44800,44700,119
20240809,103300,595489050,44750,44800,44800,44750,59
20240809,103200,592845950,44850,44800,44850,44800,11
20240809,103100,592352650,44850,44800,44850,44750,72
20240809,103000,589126700,44750,44750,44800,44750,55
20240809,102900,586665100,44800,44800,44800,44800,14
20240809,102800,586037900,44800,44800,44800,44800,222
20240809,102700,576092300,44750,44800,44800,44750,219
20240809,102600,566287050,44800,44800,44800,44800,10
20240809,102500,565839050,44800,44650,44800,44650,225
20240809,102400,555791350,44650,44700,44700,44600,105
20240809,102300,551102900,44650,44600,44750,44600,187
20240809,102200,542745150,44650,44650,44700,44650,256
20240809,102100,531314700,44650,44800,44800,44650,847
20240809,102000,493398600,44800,44450,44800,44450,1901
20240809,101900,408523300,44450,44450,44450,44450,100
20240809,101800,404078300,44400,44350,44400,44350,17
20240809,101700,403324250,44300,44350,44350,44300,4
20240809,101600,403147000,44350,44350,44350,44350,11
20240809,101500,402659150,44300,44350,44350,44300,22
20240809,101400,401683500,44350,44350,44350,44350,1
20240809,101300,401639150,44350,44300,44350,44300,12
20240809,101200,401107000,44300,44250,44300,44200,429
20240809,101100,382132850,44300,44350,44350,44300,406
20240809,101000,364140200,44350,44350,44350,44350,0
20240809,100900,364140200,44350,44350,44350,44350,1
20240809,100800,364095850,44400,44400,44400,44400,7
20240809,100700,363785050,44400,44350,44400,44350,112
20240809,100600,358817000,44350,44350,44350,44350,28
20240809,100500,357575200,44300,44300,44300,44300,2
20240809,100400,357486600,44300,44300,44300,44300,1
20240809,100300,357442300,44350,44350,44350,44350,34
20240809,100200,355934400,44350,44350,44350,44350,152
20240809,100100,349193200,44400,44400,44400,44400,0
20240809,100000,349193200,44400,44400,44400,44400,16
20240809,095900,348482800,44400,44400,44400,44400,437
20240809,095800,329080000,44400,44400,44400,44400,34
20240809,095700,327570400,44350,44350,44350,44350,0
20240809,095600,327570400,44350,44400,44400,44350,11
20240809,095500,327082050,44400,44450,44450,44400,154
20240809,095400,320244400,44450,44450,44450,44450,17
20240809,095300,319488750,44450,44450,44450,44450,7
20240809,095200,319177600,44400,44450,44450,44400,2
20240809,095100,319088750,44450,44450,44450,44450,4
20240809,095000,318910950,44500,44400,44550,44400,667
20240809,094900,289259300,44400,44350,44400,44350,130
20240809,094800,283490300,44350,44350,44350,44350,12
20240809,094700,282958100,44300,44300,44300,44300,0
20240809,094600,282958100,44300,44300,44300,44300,4
20240809,094500,282780900,44300,44250,44300,44250,41
20240809,094400,280966150,44250,44200,44250,44200,230
20240809,094300,270790150,44250,44250,44250,44250,0
20240809,094200,270790150,44250,44250,44250,44250,15
20240809,094100,270126400,44250,44250,44250,44250,10
20240809,094000,269683900,44200,44350,44350,44200,30
20240809,093900,268355350,44300,44300,44300,44300,32
20240809,093800,266937750,44300,44300,44300,44300,5
20240809,093700,266716250,44350,44300,44350,44300,62
20240809,093600,263969300,44350,44350,44400,44350,113
20240809,093500,258957450,44350,44250,44350,44250,417
20240809,093400,240488150,44200,44200,44250,44200,317
20240809,093300,226476700,44200,44200,44200,44200,240
20240809,093200,215868700,44150,44200,44200,44150,14
20240809,093100,215249950,44150,44150,44200,44150,130
20240809,093000,209510000,44150,44150,44150,44150,262
20240809,092900,197942700,44200,44200,44200,44200,6
20240809,092800,197677500,44200,44250,44250,44150,316
20240809,092700,183702650,44250,44250,44300,44250,43
20240809,092600,181799400,44300,44300,44300,44300,38
20240809,092500,180116000,44300,44300,44300,44300,41
20240809,092400,178299700,44300,44300,44300,44250,52
20240809,092300,175996150,44300,44300,44300,44300,35
20240809,092200,174445650,44300,44350,44350,44300,49
20240809,092100,172274600,44300,44300,44300,44300,90
20240809,092000,168287600,44300,44300,44300,44300,1
20240809,091900,168243300,44350,44350,44400,44350,269
20240809,091800,156312650,44350,44350,44400,44350,19
20240809,091700,155469200,44350,44300,44350,44300,247
20240809,091600,144522200,44300,44250,44300,44250,37
20240809,091500,142884650,44250,44250,44250,44250,222
20240809,091400,133061150,44200,44250,44250,44200,30
20240809,091300,131733700,44200,44200,44200,44200,16
20240809,091200,131026500,44200,44200,44200,44200,0
20240809,091100,131026500,44200,44150,44250,44150,330
20240809,091000,116443050,44150,44150,44150,44150,180
20240809,090900,108496050,44150,44150,44150,44150,223
20240809,090800,98650600,44150,44150,44150,44150,101
20240809,090700,94191450,44100,44100,44150,44100,160
20240809,090600,87133900,44100,44100,44150,44100,781
20240809,090500,52686450,44100,44150,44150,44100,145
20240809,090400,46286150,44200,44200,44200,44200,13
20240809,090300,45711550,44150,44150,44200,44100,238
20240809,090200,35203950,44150,44150,44150,44150,96
20240809,090100,30965550,44200,44100,44200,44100,251
20240809,090000,19886150,44100,44100,44150,44050,451
Reference in New Issue Copy Permalink