ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200710/min/candle-20240912.csv

694 lines
37 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
20240912,203100,10325587290,20050,20050,20050,20050,5617
20240912,203000,10325587290,20050,20050,20050,20050,0
20240912,202900,10325587290,20050,20050,20050,20050,0
20240912,202800,10325587290,20050,20050,20050,20050,0
20240912,202700,10325587290,20050,20050,20050,20050,0
20240912,202600,10325587290,20050,20050,20050,20050,0
20240912,202500,10325587290,20050,20050,20050,20050,0
20240912,202400,10325587290,20050,20050,20050,20050,0
20240912,202300,10325587290,20050,20050,20050,20050,0
20240912,202200,10325587290,20050,20050,20050,20050,0
20240912,202100,10325587290,20050,20050,20050,20050,0
20240912,202000,10325587290,20050,20050,20050,20050,0
20240912,201900,10325587290,20050,20050,20050,20050,0
20240912,201800,10325587290,20050,20050,20050,20050,0
20240912,201700,10325587290,20050,20050,20050,20050,0
20240912,201600,10325587290,20050,20050,20050,20050,0
20240912,201500,10325587290,20050,20050,20050,20050,0
20240912,201400,10325587290,20050,20050,20050,20050,0
20240912,201300,10325587290,20050,20050,20050,20050,0
20240912,201200,10325587290,20050,20050,20050,20050,0
20240912,201100,10325587290,20050,20050,20050,20050,0
20240912,201000,10325587290,20050,20050,20050,20050,0
20240912,200900,10325587290,20050,20050,20050,20050,0
20240912,200800,10325587290,20050,20050,20050,20050,0
20240912,200700,10325587290,20050,20050,20050,20050,0
20240912,200600,10325587290,20050,20050,20050,20050,0
20240912,200500,10325587290,20050,20050,20050,20050,0
20240912,200400,10325587290,20050,20050,20050,20050,0
20240912,200300,10325587290,20050,20050,20050,20050,0
20240912,200200,10325587290,20050,20050,20050,20050,0
20240912,200100,10325587290,20050,20050,20050,20050,5617
20240912,200000,10325587290,20050,20050,20050,20050,0
20240912,195900,10325587290,20050,20050,20050,20050,0
20240912,195800,10325587290,20050,20050,20050,20050,0
20240912,195700,10325587290,20050,20050,20050,20050,0
20240912,195600,10325587290,20050,20050,20050,20050,0
20240912,195500,10325587290,20050,20050,20050,20050,0
20240912,195400,10325587290,20050,20050,20050,20050,0
20240912,195300,10325587290,20050,20050,20050,20050,0
20240912,195200,10325587290,20050,20050,20050,20050,0
20240912,195100,10325587290,20050,20050,20050,20050,0
20240912,195000,10325587290,20050,20050,20050,20050,0
20240912,194900,10325587290,20050,20050,20050,20050,0
20240912,194800,10325587290,20050,20050,20050,20050,0
20240912,194700,10325587290,20050,20050,20050,20050,0
20240912,194600,10325587290,20050,20050,20050,20050,0
20240912,194500,10325587290,20050,20050,20050,20050,0
20240912,194400,10325587290,20050,20050,20050,20050,0
20240912,194300,10325587290,20050,20050,20050,20050,0
20240912,194200,10325587290,20050,20050,20050,20050,0
20240912,194100,10325587290,20050,20050,20050,20050,0
20240912,194000,10325587290,20050,20050,20050,20050,0
20240912,193900,10325587290,20050,20050,20050,20050,0
20240912,193800,10325587290,20050,20050,20050,20050,0
20240912,193700,10325587290,20050,20050,20050,20050,0
20240912,193600,10325587290,20050,20050,20050,20050,0
20240912,193500,10325587290,20050,20050,20050,20050,0
20240912,193400,10325587290,20050,20050,20050,20050,0
20240912,193300,10325587290,20050,20050,20050,20050,0
20240912,193200,10325587290,20050,20050,20050,20050,0
20240912,193100,10325587290,20050,20050,20050,20050,5617
20240912,193000,10325587290,20050,20050,20050,20050,0
20240912,192900,10325587290,20050,20050,20050,20050,0
20240912,192800,10325587290,20050,20050,20050,20050,0
20240912,192700,10325587290,20050,20050,20050,20050,0
20240912,192600,10325587290,20050,20050,20050,20050,0
20240912,192500,10325587290,20050,20050,20050,20050,0
20240912,192400,10325587290,20050,20050,20050,20050,0
20240912,192300,10325587290,20050,20050,20050,20050,0
20240912,192200,10325587290,20050,20050,20050,20050,0
20240912,192100,10325587290,20050,20050,20050,20050,0
20240912,192000,10325587290,20050,20050,20050,20050,0
20240912,191900,10325587290,20050,20050,20050,20050,0
20240912,191800,10325587290,20050,20050,20050,20050,0
20240912,191700,10325587290,20050,20050,20050,20050,0
20240912,191600,10325587290,20050,20050,20050,20050,0
20240912,191500,10325587290,20050,20050,20050,20050,0
20240912,191400,10325587290,20050,20050,20050,20050,0
20240912,191300,10325587290,20050,20050,20050,20050,0
20240912,191200,10325587290,20050,20050,20050,20050,0
20240912,191100,10325587290,20050,20050,20050,20050,0
20240912,191000,10325587290,20050,20050,20050,20050,0
20240912,190900,10325587290,20050,20050,20050,20050,0
20240912,190800,10325587290,20050,20050,20050,20050,0
20240912,190700,10325587290,20050,20050,20050,20050,0
20240912,190600,10325587290,20050,20050,20050,20050,0
20240912,190500,10325587290,20050,20050,20050,20050,0
20240912,190400,10325587290,20050,20050,20050,20050,0
20240912,190300,10325587290,20050,20050,20050,20050,0
20240912,190200,10325587290,20050,20050,20050,20050,0
20240912,190100,10325587290,20050,20050,20050,20050,5617
20240912,190000,10325587290,20050,20050,20050,20050,0
20240912,185900,10325587290,20050,20050,20050,20050,0
20240912,185800,10325587290,20050,20050,20050,20050,0
20240912,185700,10325587290,20050,20050,20050,20050,0
20240912,185600,10325587290,20050,20050,20050,20050,0
20240912,185500,10325587290,20050,20050,20050,20050,0
20240912,185400,10325587290,20050,20050,20050,20050,0
20240912,185300,10325587290,20050,20050,20050,20050,0
20240912,185200,10325587290,20050,20050,20050,20050,0
20240912,185100,10325587290,20050,20050,20050,20050,0
20240912,185000,10325587290,20050,20050,20050,20050,0
20240912,184900,10325587290,20050,20050,20050,20050,0
20240912,184800,10325587290,20050,20050,20050,20050,0
20240912,184700,10325587290,20050,20050,20050,20050,0
20240912,184600,10325587290,20050,20050,20050,20050,0
20240912,184500,10325587290,20050,20050,20050,20050,0
20240912,184400,10325587290,20050,20050,20050,20050,0
20240912,184300,10325587290,20050,20050,20050,20050,0
20240912,184200,10325587290,20050,20050,20050,20050,0
20240912,184100,10325587290,20050,20050,20050,20050,0
20240912,184000,10325587290,20050,20050,20050,20050,0
20240912,183900,10325587290,20050,20050,20050,20050,0
20240912,183800,10325587290,20050,20050,20050,20050,0
20240912,183700,10325587290,20050,20050,20050,20050,0
20240912,183600,10325587290,20050,20050,20050,20050,0
20240912,183500,10325587290,20050,20050,20050,20050,0
20240912,183400,10325587290,20050,20050,20050,20050,0
20240912,183300,10325587290,20050,20050,20050,20050,0
20240912,183200,10325587290,20050,20050,20050,20050,0
20240912,183100,10325587290,20050,20050,20050,20050,5617
20240912,183000,10325587290,20050,20050,20050,20050,0
20240912,182900,10325587290,20050,20050,20050,20050,0
20240912,182800,10325587290,20050,20050,20050,20050,0
20240912,182700,10325587290,20050,20050,20050,20050,0
20240912,182600,10325587290,20050,20050,20050,20050,0
20240912,182500,10325587290,20050,20050,20050,20050,0
20240912,182400,10325587290,20050,20050,20050,20050,0
20240912,182300,10325587290,20050,20050,20050,20050,0
20240912,182200,10325587290,20050,20050,20050,20050,0
20240912,182100,10325587290,20050,20050,20050,20050,0
20240912,182000,10325587290,20050,20050,20050,20050,0
20240912,181900,10325587290,20050,20050,20050,20050,0
20240912,181800,10325587290,20050,20050,20050,20050,0
20240912,181700,10325587290,20050,20050,20050,20050,0
20240912,181600,10325587290,20050,20050,20050,20050,0
20240912,181500,10325587290,20050,20050,20050,20050,0
20240912,181400,10325587290,20050,20050,20050,20050,0
20240912,181300,10325587290,20050,20050,20050,20050,0
20240912,181200,10325587290,20050,20050,20050,20050,0
20240912,181100,10325587290,20050,20050,20050,20050,0
20240912,181000,10325587290,20050,20050,20050,20050,0
20240912,180900,10325587290,20050,20050,20050,20050,0
20240912,180800,10325587290,20050,20050,20050,20050,0
20240912,180700,10325587290,20050,20050,20050,20050,0
20240912,180600,10325587290,20050,20050,20050,20050,0
20240912,180500,10325587290,20050,20050,20050,20050,0
20240912,180400,10325587290,20050,20050,20050,20050,0
20240912,180300,10325587290,20050,20050,20050,20050,0
20240912,180200,10325587290,20050,20050,20050,20050,0
20240912,180100,10325587290,20050,20050,20050,20050,5617
20240912,180000,10325587290,20050,20050,20050,20050,0
20240912,175900,10325587290,20050,20050,20050,20050,0
20240912,175800,10325587290,20050,20050,20050,20050,0
20240912,175700,10325587290,20050,20050,20050,20050,0
20240912,175600,10325587290,20050,20050,20050,20050,0
20240912,175500,10325587290,20050,20050,20050,20050,0
20240912,175400,10325587290,20050,20050,20050,20050,0
20240912,175300,10325587290,20050,20050,20050,20050,0
20240912,175200,10325587290,20050,20050,20050,20050,0
20240912,175100,10325587290,20050,20050,20050,20050,0
20240912,175000,10325587290,20050,20050,20050,20050,0
20240912,174900,10325587290,20050,20050,20050,20050,0
20240912,174800,10325587290,20050,20050,20050,20050,0
20240912,174700,10325587290,20050,20050,20050,20050,0
20240912,174600,10325587290,20050,20050,20050,20050,0
20240912,174500,10325587290,20050,20050,20050,20050,0
20240912,174400,10325587290,20050,20050,20050,20050,0
20240912,174300,10325587290,20050,20050,20050,20050,0
20240912,174200,10325587290,20050,20050,20050,20050,0
20240912,174100,10325587290,20050,20050,20050,20050,0
20240912,174000,10325587290,20050,20050,20050,20050,0
20240912,173900,10325587290,20050,20050,20050,20050,0
20240912,173800,10325587290,20050,20050,20050,20050,0
20240912,173700,10325587290,20050,20050,20050,20050,0
20240912,173600,10325587290,20050,20050,20050,20050,0
20240912,173500,10325587290,20050,20050,20050,20050,0
20240912,173400,10325587290,20050,20050,20050,20050,0
20240912,173300,10325587290,20050,20050,20050,20050,0
20240912,173200,10325587290,20050,20050,20050,20050,0
20240912,173100,10325587290,20050,20050,20050,20050,5617
20240912,173000,10325587290,20050,20050,20050,20050,0
20240912,172900,10325587290,20050,20050,20050,20050,0
20240912,172800,10325587290,20050,20050,20050,20050,0
20240912,172700,10325587290,20050,20050,20050,20050,0
20240912,172600,10325587290,20050,20050,20050,20050,0
20240912,172500,10325587290,20050,20050,20050,20050,0
20240912,172400,10325587290,20050,20050,20050,20050,0
20240912,172300,10325587290,20050,20050,20050,20050,0
20240912,172200,10325587290,20050,20050,20050,20050,0
20240912,172100,10325587290,20050,20050,20050,20050,0
20240912,172000,10325587290,20050,20050,20050,20050,0
20240912,171900,10325587290,20050,20050,20050,20050,0
20240912,171800,10325587290,20050,20050,20050,20050,0
20240912,171700,10325587290,20050,20050,20050,20050,0
20240912,171600,10325587290,20050,20050,20050,20050,0
20240912,171500,10325587290,20050,20050,20050,20050,0
20240912,171400,10325587290,20050,20050,20050,20050,0
20240912,171300,10325587290,20050,20050,20050,20050,0
20240912,171200,10325587290,20050,20050,20050,20050,0
20240912,171100,10325587290,20050,20050,20050,20050,0
20240912,171000,10325587290,20050,20050,20050,20050,0
20240912,170900,10325587290,20050,20050,20050,20050,0
20240912,170800,10325587290,20050,20050,20050,20050,0
20240912,170700,10325587290,20050,20050,20050,20050,0
20240912,170600,10325587290,20050,20050,20050,20050,0
20240912,170500,10325587290,20050,20050,20050,20050,0
20240912,170400,10325587290,20050,20050,20050,20050,0
20240912,170300,10325587290,20050,20050,20050,20050,0
20240912,170200,10325587290,20050,20050,20050,20050,0
20240912,170100,10325587290,20050,20050,20050,20050,5617
20240912,170000,10325587290,20050,20050,20050,20050,0
20240912,165900,10325587290,20050,20050,20050,20050,0
20240912,165800,10325587290,20050,20050,20050,20050,0
20240912,165700,10325587290,20050,20050,20050,20050,0
20240912,165600,10325587290,20050,20050,20050,20050,0
20240912,165500,10325587290,20050,20050,20050,20050,0
20240912,165400,10325587290,20050,20050,20050,20050,0
20240912,165300,10325587290,20050,20050,20050,20050,0
20240912,165200,10325587290,20050,20050,20050,20050,0
20240912,165100,10325587290,20050,20050,20050,20050,0
20240912,165000,10325587290,20050,20050,20050,20050,0
20240912,164900,10325587290,20050,20050,20050,20050,0
20240912,164800,10325587290,20050,20050,20050,20050,0
20240912,164700,10325587290,20050,20050,20050,20050,0
20240912,164600,10325587290,20050,20050,20050,20050,0
20240912,164500,10325587290,20050,20050,20050,20050,0
20240912,164400,10325587290,20050,20050,20050,20050,0
20240912,164300,10325587290,20050,20050,20050,20050,0
20240912,164200,10325587290,20050,20050,20050,20050,0
20240912,164100,10325587290,20050,20050,20050,20050,0
20240912,164000,10325587290,20050,20050,20050,20050,0
20240912,163900,10325587290,20050,20050,20050,20050,0
20240912,163800,10325587290,20050,20050,20050,20050,0
20240912,163700,10325587290,20050,20050,20050,20050,0
20240912,163600,10325587290,20050,20050,20050,20050,0
20240912,163500,10325587290,20050,20050,20050,20050,0
20240912,163400,10325587290,20050,20050,20050,20050,0
20240912,163300,10325587290,20050,20050,20050,20050,0
20240912,163200,10325587290,20050,20050,20050,20050,0
20240912,163100,10325587290,20050,20050,20050,20050,5617
20240912,163000,10325587290,20050,20050,20050,20050,0
20240912,162900,10325587290,20050,20050,20050,20050,0
20240912,162800,10325587290,20050,20050,20050,20050,0
20240912,162700,10325587290,20050,20050,20050,20050,0
20240912,162600,10325587290,20050,20050,20050,20050,0
20240912,162500,10325587290,20050,20050,20050,20050,0
20240912,162400,10325587290,20050,20050,20050,20050,0
20240912,162300,10325587290,20050,20050,20050,20050,0
20240912,162200,10325587290,20050,20050,20050,20050,0
20240912,162100,10325587290,20050,20050,20050,20050,0
20240912,162000,10325587290,20050,20050,20050,20050,0
20240912,161900,10325587290,20050,20050,20050,20050,0
20240912,161800,10325587290,20050,20050,20050,20050,0
20240912,161700,10325587290,20050,20050,20050,20050,0
20240912,161600,10325587290,20050,20050,20050,20050,0
20240912,161500,10325587290,20050,20050,20050,20050,0
20240912,161400,10325587290,20050,20050,20050,20050,0
20240912,161300,10325587290,20050,20050,20050,20050,0
20240912,161200,10325587290,20050,20050,20050,20050,0
20240912,161100,10325587290,20050,20050,20050,20050,0
20240912,161000,10325587290,20050,20050,20050,20050,0
20240912,160900,10325587290,20050,20050,20050,20050,0
20240912,160800,10325587290,20050,20050,20050,20050,0
20240912,160700,10325587290,20050,20050,20050,20050,0
20240912,160600,10325587290,20050,20050,20050,20050,0
20240912,160500,10325587290,20050,20050,20050,20050,0
20240912,160400,10325587290,20050,20050,20050,20050,0
20240912,160300,10325587290,20050,20050,20050,20050,0
20240912,160200,10325587290,20050,20050,20050,20050,0
20240912,160100,10325587290,20050,20050,20050,20050,5617
20240912,160000,10325587290,20050,20050,20050,20050,0
20240912,155900,10325587290,20050,20050,20050,20050,0
20240912,155800,10325587290,20050,20050,20050,20050,0
20240912,155700,10325587290,20050,20050,20050,20050,0
20240912,155600,10325587290,20050,20050,20050,20050,0
20240912,155500,10325587290,20050,20050,20050,20050,0
20240912,155400,10325587290,20050,20050,20050,20050,0
20240912,155300,10325587290,20050,20050,20050,20050,0
20240912,155200,10325587290,20050,20050,20050,20050,0
20240912,155100,10325587290,20050,20050,20050,20050,0
20240912,155000,10325587290,20050,20050,20050,20050,0
20240912,154900,10325587290,20050,20050,20050,20050,0
20240912,154800,10325587290,20050,20050,20050,20050,0
20240912,154700,10325587290,20050,20050,20050,20050,0
20240912,154600,10325587290,20050,20050,20050,20050,0
20240912,154500,10325587290,20050,20050,20050,20050,0
20240912,154400,10325587290,20050,20050,20050,20050,0
20240912,154300,10325587290,20050,20050,20050,20050,0
20240912,154200,10325587290,20050,20050,20050,20050,0
20240912,154100,10325587290,20050,20050,20050,20050,0
20240912,154000,10325587290,20050,20050,20050,20050,0
20240912,153900,10325587290,20050,20050,20050,20050,0
20240912,153800,10325587290,20050,20050,20050,20050,0
20240912,153700,10325587290,20050,20050,20050,20050,0
20240912,153600,10325587290,20050,20050,20050,20050,0
20240912,153500,10325587290,20050,20050,20050,20050,0
20240912,153400,10325587290,20050,20050,20050,20050,0
20240912,153300,10325587290,20050,20050,20050,20050,0
20240912,153200,10325587290,20050,20050,20050,20050,0
20240912,153100,10325587290,20050,20050,20050,20050,5617
20240912,153000,10325587290,20050,20050,20050,20050,5617
20240912,152900,10212966440,20050,20050,20050,20050,0
20240912,152800,10212966440,20050,20050,20050,20050,0
20240912,152700,10212966440,20050,20050,20050,20050,0
20240912,152600,10212966440,20050,20050,20050,20050,0
20240912,152500,10212966440,20050,20050,20050,20050,0
20240912,152400,10212966440,20050,20050,20050,20050,0
20240912,152300,10212966440,20050,20050,20050,20050,0
20240912,152200,10212966440,20050,20050,20050,20050,0
20240912,152100,10212966440,20050,20050,20050,20050,0
20240912,152000,10212966440,20050,20050,20050,20050,0
20240912,151900,10212966440,20050,20050,20050,20000,666
20240912,151800,10199643090,20000,20050,20050,19990,5048
20240912,151700,10098687900,20050,20050,20050,20050,387
20240912,151600,10090928550,20000,20000,20050,20000,1198
20240912,151500,10066944850,20000,20050,20050,20000,244
20240912,151400,10062059600,20050,20050,20050,20000,39
20240912,151300,10061277800,20050,20050,20050,20000,1134
20240912,151200,10038561100,20050,20050,20050,20050,851
20240912,151100,10021498550,20050,20050,20050,20000,264
20240912,151000,10016208400,20050,20050,20100,20000,686
20240912,150900,10002479150,20000,20050,20050,20000,94
20240912,150800,10000596200,20050,20050,20050,20050,287
20240912,150700,9994841850,20000,20050,20050,20000,964
20240912,150600,9975543850,20100,20000,20100,20000,4
20240912,150500,9975463750,20000,20050,20100,20000,480
20240912,150400,9965842500,20050,20100,20100,20050,1037
20240912,150300,9945016200,20100,20100,20100,20100,76
20240912,150200,9943488600,20100,20100,20100,20100,142
20240912,150100,9940634400,20100,20100,20100,20100,19
20240912,150000,9940252500,20100,20050,20100,20050,1502
20240912,145900,9910087300,20100,20100,20100,20050,840
20240912,145800,9893222750,20100,20100,20100,20050,436
20240912,145700,9884460150,20050,20050,20100,20050,680
20240912,145600,9870824900,20050,20000,20050,20000,971
20240912,145500,9851359350,20050,20050,20100,20050,343
20240912,145400,9844481450,20050,20050,20050,20000,316
20240912,145300,9838159250,20000,20050,20050,20000,127
20240912,145200,9835615150,20050,20100,20100,20050,2029
20240912,145100,9794933650,20050,20150,20150,20050,962
20240912,145000,9775602300,20150,20150,20150,20050,82
20240912,144900,9773950200,20150,20050,20150,20050,212
20240912,144800,9769688950,20050,20100,20100,20050,300
20240912,144700,9763670300,20100,20100,20100,20100,1379
20240912,144600,9735952400,20100,20100,20150,20100,320
20240912,144500,9729516750,20100,20100,20150,20100,274
20240912,144400,9724008950,20100,20100,20100,20100,47
20240912,144300,9723064250,20100,20150,20150,20100,146
20240912,144200,9720129250,20100,20100,20150,20100,91
20240912,144100,9718300100,20100,20150,20200,20100,53
20240912,144000,9717234550,20100,20100,20200,20100,71
20240912,143900,9715807350,20150,20100,20150,20100,7
20240912,143800,9715666600,20100,20150,20150,20100,44
20240912,143700,9714780300,20200,20150,20200,20100,23
20240912,143600,9714317650,20150,20150,20150,20100,228
20240912,143500,9709726400,20100,20150,20150,20100,449
20240912,143400,9700679650,20200,20200,20200,20200,1
20240912,143300,9700659450,20250,20150,20250,20150,6
20240912,143200,9700538450,20150,20250,20250,20150,76
20240912,143100,9699006450,20300,20300,20300,20300,0
20240912,143000,9699006450,20300,20200,20300,20200,532
20240912,142900,9688249250,20250,20200,20250,20200,14
20240912,142800,9687966400,20250,20200,20250,20200,1738
20240912,142700,9652774900,20200,20200,20250,20200,275
20240912,142600,9647219800,20150,20150,20150,20150,1
20240912,142500,9647199650,20150,20150,20150,20150,1280
20240912,142400,9621407650,20100,20200,20200,20100,1837
20240912,142300,9584373250,20250,20250,20250,20250,1
20240912,142200,9584353000,20250,20200,20250,20200,57
20240912,142100,9583200250,20250,20250,20250,20250,4
20240912,142000,9583119250,20250,20200,20250,20150,676
20240912,141900,9569469750,20150,20150,20150,20150,74
20240912,141800,9567978650,20150,20200,20250,20150,530
20240912,141700,9557270200,20200,20200,20200,20200,306
20240912,141600,9551089000,20200,20200,20200,20200,151
20240912,141500,9548038800,20250,20250,20250,20150,17
20240912,141400,9547694650,20250,20200,20250,20200,579
20240912,141300,9535997350,20200,20200,20200,20200,3
20240912,141200,9535936750,20200,20200,20200,20200,225
20240912,141100,9531391750,20200,20200,20200,20200,167
20240912,141000,9528018350,20200,20200,20200,20200,719
20240912,140900,9513494550,20200,20200,20200,20200,818
20240912,140800,9496970950,20250,20200,20250,20200,6
20240912,140700,9496849500,20200,20200,20200,20200,0
20240912,140600,9496849500,20200,20200,20200,20200,228
20240912,140500,9492243900,20250,20250,20250,20250,3
20240912,140400,9492183150,20200,20200,20200,20200,140
20240912,140300,9489355150,20250,20250,20250,20250,77
20240912,140200,9487795900,20250,20250,20250,20250,50
20240912,140100,9486783400,20250,20250,20250,20250,7
20240912,140000,9486641650,20250,20200,20250,20200,42
20240912,135900,9485792800,20250,20250,20250,20250,1
20240912,135800,9485772550,20250,20200,20250,20200,39
20240912,135700,9484984250,20200,20200,20200,20200,59
20240912,135600,9483792450,20200,20200,20200,20200,0
20240912,135500,9483792450,20200,20250,20250,20200,2227
20240912,135400,9438728900,20250,20250,20250,20250,33
20240912,135300,9438060650,20300,20300,20350,20300,157
20240912,135200,9434873050,20350,20300,20350,20300,600
20240912,135100,9422691200,20300,20300,20300,20300,100
20240912,135000,9420661200,20300,20300,20300,20300,420
20240912,134900,9412135200,20300,20300,20300,20300,220
20240912,134800,9407669200,20300,20300,20300,20300,49
20240912,134700,9406674500,20300,20300,20300,20250,4
20240912,134600,9406593350,20250,20250,20250,20250,4
20240912,134500,9406512350,20250,20250,20250,20250,20
20240912,134400,9406107350,20250,20250,20250,20250,334
20240912,134300,9399343850,20200,20200,20200,20200,1
20240912,134200,9399323650,20200,20200,20200,20200,130
20240912,134100,9396697650,20200,20200,20250,20200,87
20240912,134000,9394938750,20200,20200,20200,20200,100
20240912,133900,9392918750,20200,20200,20200,20200,2
20240912,133800,9392878350,20200,20150,20200,20150,144
20240912,133700,9389969750,20150,20200,20250,20150,601
20240912,133600,9377815050,20200,20200,20200,20200,12
20240912,133500,9377572650,20200,20200,20200,20200,124
20240912,133400,9375067850,20200,20200,20200,20200,5
20240912,133300,9374966850,20250,20250,20250,20200,272
20240912,133200,9369468850,20250,20250,20250,20250,0
20240912,133100,9369468850,20250,20250,20250,20250,408
20240912,133000,9361206850,20250,20250,20300,20250,1485
20240912,132900,9331093400,20250,20250,20250,20250,0
20240912,132800,9331093400,20250,20250,20250,20250,270
20240912,132700,9325625900,20200,20200,20200,20200,15
20240912,132600,9325322900,20200,20200,20250,20200,13
20240912,132500,9325060150,20250,20200,20250,20200,573
20240912,132400,9313457900,20200,20200,20250,20200,19
20240912,132300,9313073850,20200,20200,20200,20200,75
20240912,132200,9311558850,20200,20200,20200,20200,5
20240912,132100,9311457850,20200,20200,20200,20200,547
20240912,132000,9300408450,20200,20200,20200,20150,180
20240912,131900,9296780550,20150,20150,20200,20150,54
20240912,131800,9295692250,20200,20200,20200,20200,6
20240912,131700,9295571050,20200,20200,20200,20200,0
20240912,131600,9295571050,20200,20200,20200,20200,150
20240912,131500,9292541050,20200,20200,20200,20200,286
20240912,131400,9286763850,20200,20150,20200,20150,594
20240912,131300,9274765150,20150,20150,20150,20150,2
20240912,131200,9274724850,20150,20150,20150,20150,0
20240912,131100,9274724850,20150,20150,20150,20150,22
20240912,131000,9274281550,20150,20150,20150,20150,16
20240912,130900,9273959150,20150,20200,20200,20150,34
20240912,130800,9273272400,20250,20200,20250,20150,131
20240912,130700,9270627400,20200,20200,20200,20200,101
20240912,130600,9268587200,20200,20200,20250,20200,489
20240912,130500,9258708850,20200,20200,20200,20200,33
20240912,130400,9258042250,20150,20150,20150,20150,34
20240912,130300,9257357150,20200,20200,20200,20200,0
20240912,130200,9257357150,20200,20200,20200,20200,74
20240912,130100,9255862350,20200,20200,20200,20200,21
20240912,130000,9255438150,20150,20200,20200,20150,64
20240912,125900,9254147900,20200,20200,20200,20200,1
20240912,125800,9254127700,20200,20200,20200,20150,1906
20240912,125700,9215679100,20200,20200,20200,20150,314
20240912,125600,9209336750,20200,20250,20250,20200,527
20240912,125500,9198691300,20250,20250,20300,20250,591
20240912,125400,9186713550,20250,20250,20300,20250,347
20240912,125300,9179686600,20250,20200,20250,20200,1407
20240912,125200,9151200750,20200,20150,20200,20150,2168
20240912,125100,9107416350,20150,20150,20200,20150,2448
20240912,125000,9058081800,20200,20100,20200,20100,2173
20240912,124900,9014323800,20050,20100,20100,20050,32
20240912,124800,9013681600,20100,20100,20100,20100,38
20240912,124700,9012917800,20100,20100,20100,20100,254
20240912,124600,9007812400,20100,20000,20100,20000,224
20240912,124500,9003332300,20000,20000,20000,20000,2000
20240912,124400,8963332300,20050,20100,20100,20050,1051
20240912,124300,8942257200,20100,20100,20100,20100,0
20240912,124200,8942257200,20100,20050,20100,20050,197
20240912,124100,8938304900,20050,20050,20050,20000,224
20240912,124000,8933814450,20050,20050,20050,20050,236
20240912,123900,8929082650,20050,20050,20050,20050,102
20240912,123800,8927037550,20050,20050,20050,20050,60
20240912,123700,8925834550,20050,20050,20050,20050,90
20240912,123600,8924030050,20050,20050,20050,20050,284
20240912,123500,8918335850,20000,20050,20050,20000,1535
20240912,123400,8887613850,20050,20050,20050,20050,100
20240912,123300,8885608850,20050,20050,20050,20050,0
20240912,123200,8885608850,20050,20050,20050,20050,21
20240912,123100,8885187800,20050,20050,20050,20050,1526
20240912,123000,8854591500,20050,20100,20100,20050,411
20240912,122900,8846350450,20100,20100,20150,20100,153
20240912,122800,8843274950,20100,20050,20100,20050,554
20240912,122700,8832142250,20050,20100,20100,20050,117
20240912,122600,8829793100,20100,20100,20100,20100,349
20240912,122500,8822778200,20050,20100,20100,20050,134
20240912,122400,8820085800,20100,20100,20100,20050,15
20240912,122300,8819784750,20100,20100,20100,20100,366
20240912,122200,8812428150,20050,20100,20100,20050,983
20240912,122100,8792670050,20100,20050,20100,20000,10
20240912,122000,8792469300,20100,20050,20100,20050,137
20240912,121900,8789721900,20050,20050,20050,20050,119
20240912,121800,8787335950,20050,20050,20050,20050,100
20240912,121700,8785330950,20050,20050,20050,20050,20
20240912,121600,8784929950,20050,20050,20050,20050,207
20240912,121500,8780779600,20050,20050,20050,20000,294
20240912,121400,8774894900,20050,20000,20050,20000,400
20240912,121300,8766884900,20000,20000,20000,20000,108
20240912,121200,8764724900,20000,20000,20000,20000,436
20240912,121100,8756004900,20000,20050,20050,20000,191
20240912,121000,8752175850,20050,20050,20050,20050,949
20240912,120900,8733148400,20050,20050,20050,20050,105
20240912,120800,8731043150,20050,20000,20050,20000,516
20240912,120700,8720701800,20000,20000,20000,20000,0
20240912,120600,8720701800,20000,20000,20050,20000,37
20240912,120500,8719961550,19990,20000,20000,19990,213
20240912,120400,8715703480,20000,20000,20000,20000,243
20240912,120300,8710843480,20000,20000,20000,20000,1
20240912,120200,8710823480,20050,20050,20050,20050,50
20240912,120100,8709820980,20050,20050,20050,20050,11
20240912,120000,8709600430,20050,20000,20050,19990,10
20240912,115900,8709400360,20050,20050,20050,20050,14
20240912,115800,8709119660,19970,19980,20000,19970,377
20240912,115700,8701587310,19990,20000,20000,19990,283
20240912,115600,8695928580,20000,20000,20000,20000,100
20240912,115500,8693928580,20000,20000,20000,20000,100
20240912,115400,8691928580,20000,20050,20050,20000,121
20240912,115300,8689502580,20050,20050,20050,20050,151
20240912,115200,8686475030,20000,20000,20000,20000,24
20240912,115100,8685995030,20050,20050,20050,20050,25
20240912,115000,8685493780,20000,20000,20000,20000,1
20240912,114900,8685473780,20050,20050,20050,20050,20
20240912,114800,8685072780,20050,19990,20050,19990,1110
20240912,114700,8662876730,19990,19980,19990,19980,93
20240912,114600,8661018330,19990,19970,19990,19970,106
20240912,114500,8658900930,19970,19970,19970,19970,0
20240912,114400,8658900930,19970,19980,19980,19970,356
20240912,114300,8651788380,19980,19980,19980,19980,136
20240912,114200,8649071100,19980,19970,19980,19970,154
20240912,114100,8645995380,19970,19940,19970,19940,259
20240912,114000,8640824490,19940,19940,19940,19930,37
20240912,113900,8640086960,19930,19920,19940,19920,87
20240912,113800,8638352930,19940,19930,19940,19920,315
20240912,113700,8632073400,19940,19950,19970,19940,274
20240912,113600,8626608300,19950,19950,19950,19950,32
20240912,113500,8625969900,19960,19970,19970,19960,34
20240912,113400,8625291200,19950,19970,19970,19950,653
20240912,113300,8612259560,19970,19970,19970,19970,50
20240912,113200,8611261060,19970,19960,19970,19960,51
20240912,113100,8610242600,19950,19950,19950,19950,0
20240912,113000,8610242600,19950,19950,19950,19950,0
20240912,112900,8610242600,19950,19950,19950,19950,0
20240912,112800,8610242600,19950,20000,20000,19950,56
20240912,112700,8609125350,19950,20000,20000,19950,3520
20240912,112600,8538857670,20000,20000,20000,20000,537
20240912,112500,8528117670,20000,20000,20000,20000,391
20240912,112400,8520297670,20000,20000,20000,20000,10
20240912,112300,8520097670,20000,20000,20000,19990,260
20240912,112200,8514898560,20000,19980,20000,19980,35
20240912,112100,8514198840,20050,20000,20050,20000,75
20240912,112000,8512695840,20000,20000,20000,20000,235
20240912,111900,8507995840,20000,20000,20000,20000,0
20240912,111800,8507995840,20000,19980,20000,19950,1003
20240912,111700,8487975870,19980,19990,19990,19980,19
20240912,111600,8487596230,19960,19970,19970,19960,314
20240912,111500,8481328780,20000,20000,20000,19990,6
20240912,111400,8481208810,20000,20000,20000,20000,483
20240912,111300,8471548810,20000,19980,20000,19980,394
20240912,111200,8463669820,19990,19990,20000,19990,39
20240912,111100,8462890200,19990,20000,20000,19990,100
20240912,111000,8460890400,20000,20000,20050,20000,133
20240912,110900,8458229900,20000,20000,20050,20000,726
20240912,110800,8443702400,19990,19910,19990,19910,318
20240912,110700,8437349160,19970,19900,19970,19900,150
20240912,110600,8434353930,19900,19900,19970,19900,400
20240912,110500,8426392530,19900,19900,19900,19880,391
20240912,110400,8418615850,19890,19940,19940,19890,1359
20240912,110300,8391561030,19940,19940,19940,19940,0
20240912,110200,8391561030,19940,19920,19940,19920,373
20240912,110100,8384129820,19930,19970,19970,19930,1658
20240912,110000,8351058310,20000,20000,20000,19980,429
20240912,105900,8342483420,20000,19980,20000,19980,544
20240912,105800,8331609140,19960,19960,19960,19950,351
20240912,105700,8324603780,19970,19950,19970,19950,305
20240912,105600,8318514150,19930,19930,19930,19930,0
20240912,105500,8318514150,19930,19940,19940,19930,335
20240912,105400,8311834270,19950,19950,19950,19950,10
20240912,105300,8311634770,19930,19930,19930,19930,0
20240912,105200,8311634770,19930,19940,19940,19930,520
20240912,105100,8301270670,19940,19960,19960,19940,11
20240912,105000,8301051130,19960,19910,19960,19910,202
20240912,104900,8297029250,19910,19900,19910,19900,332
20240912,104800,8290420020,19910,19940,19940,19910,216
20240912,104700,8286116640,19950,19990,19990,19950,2340
20240912,104600,8239407510,19980,19970,20000,19970,120
20240912,104500,8237009730,19980,19970,20000,19970,685
20240912,104400,8223320400,20000,19950,20050,19950,1512
20240912,104300,8193093110,19940,19940,19940,19930,87
20240912,104200,8191358480,19940,19950,19960,19940,1003
20240912,104100,8171348100,19940,19910,19940,19910,118
20240912,104000,8168996220,19910,19930,19930,19910,11
20240912,103900,8168777030,19930,19870,19930,19860,740
20240912,103800,8154045310,19860,19870,19880,19860,702
20240912,103700,8140100880,19880,19870,19900,19860,290
20240912,103600,8134338640,19860,19880,19880,19840,1376
20240912,103500,8107020380,19880,19880,19890,19860,727
20240912,103400,8092571070,19880,19880,19890,19880,195
20240912,103300,8088694080,19920,19890,19920,19880,687
20240912,103200,8075025530,19890,19890,19890,19850,2573
20240912,103100,8023848640,19850,19900,19900,19840,392
20240912,103000,8016067000,19850,19870,19870,19840,1430
20240912,102900,7987671080,19860,19930,19930,19860,764
20240912,102800,7972473700,19900,19880,19900,19850,1697
20240912,102700,7938719080,19850,19820,19880,19820,1105
20240912,102600,7916811230,19820,19860,19890,19820,1378
20240912,102500,7889460530,19890,19940,19940,19860,4833
20240912,102400,7793249540,19940,19950,19980,19930,1034
20240912,102300,7772622640,19940,19950,19970,19920,855
20240912,102200,7755580580,19920,20000,20000,19910,5801
20240912,102100,7639769470,20000,20050,20100,20000,3795
20240912,102000,7563832770,20050,20050,20050,20050,144
20240912,101900,7560945570,20050,20050,20050,20050,179
20240912,101800,7557356620,20050,20050,20050,20000,1187
20240912,101700,7533558020,20050,20050,20050,20000,96
20240912,101600,7531636920,20050,20050,20100,20000,1634
20240912,101500,7498818170,20000,20050,20050,20000,717
20240912,101400,7484459670,20050,20000,20050,20000,712
20240912,101300,7470201670,20050,20050,20050,20000,687
20240912,101200,7456432520,20000,20000,20050,20000,355
20240912,101100,7449326970,20000,20100,20100,20000,1707
20240912,101000,7415111520,20100,20150,20150,20050,3178
20240912,100900,7351251370,20150,20100,20150,20100,171
20240912,100800,7347811320,20100,20150,20200,20100,176
20240912,100700,7344266220,20150,20150,20200,20150,1028
20240912,100600,7323551970,20150,20150,20150,20100,696
20240912,100500,7309534720,20100,20200,20200,20100,1704
20240912,100400,7275259220,20150,20100,20200,20100,315
20240912,100300,7268912720,20100,20100,20200,20100,3343
20240912,100200,7201559620,20050,20100,20100,20050,785
20240912,100100,7185784270,20150,20150,20200,20100,1644
20240912,100000,7152709020,20100,20100,20150,20050,2498
20240912,095900,7102450820,20100,20100,20250,20100,2190
20240912,095800,7058387520,20100,20250,20250,20100,3842
20240912,095700,6980936720,20250,20300,20300,20250,4161
20240912,095600,6896525720,20300,20400,20400,20300,1867
20240912,095500,6858533920,20400,20400,20400,20350,232
20240912,095400,6853803220,20400,20450,20500,20400,1146
20240912,095300,6830402020,20450,20500,20500,20450,358
20240912,095200,6823073620,20500,20400,20500,20400,877
20240912,095100,6805101570,20450,20450,20450,20400,976
20240912,095000,6785143620,20450,20550,20550,20450,642
20240912,094900,6771986470,20550,20550,20550,20500,1075
20240912,094800,6749895620,20550,20450,20550,20450,2600
20240912,094700,6696595270,20500,20350,20500,20350,2208
20240912,094600,6651513270,20350,20350,20400,20350,623
20240912,094500,6638810770,20400,20300,20400,20300,223
20240912,094400,6634272370,20350,20350,20400,20300,1949
20240912,094300,6594610570,20350,20450,20450,20350,711
20240912,094200,6580108470,20400,20450,20550,20400,788
20240912,094100,6563997770,20450,20550,20600,20450,7846
20240912,094000,6403189420,20550,20550,20600,20500,611
20240912,093900,6390654320,20500,20500,20500,20450,3148
20240912,093800,6326131470,20500,20600,20600,20500,3241
20240912,093700,6259690370,20600,20550,20600,20450,973
20240912,093600,6239699120,20450,20450,20500,20400,1377
20240912,093500,6211537770,20450,20500,20550,20400,5905
20240912,093400,6090840120,20500,20600,20650,20500,8447
20240912,093300,5916605720,20600,20600,20700,20600,190
20240912,093200,5912689620,20600,20750,20850,20600,14198
20240912,093100,5618005320,20700,20650,20750,20600,5592
20240912,093000,5502059770,20550,20650,20650,20550,1433
20240912,092900,5472543220,20650,20550,20650,20550,3140
20240912,092800,5407974570,20600,20650,20650,20600,2353
20240912,092700,5359458920,20650,20600,20700,20600,788
20240912,092600,5343180270,20650,20650,20650,20650,1656
20240912,092500,5308983870,20700,20700,20700,20650,960
20240912,092400,5289121670,20650,20650,20700,20650,1280
20240912,092300,5262683720,20650,20700,20750,20650,726
20240912,092200,5247661720,20700,20600,20750,20600,1208
20240912,092100,5222666520,20600,20700,20700,20600,2195
20240912,092000,5177327770,20700,20750,20750,20650,5290
20240912,091900,5067682570,20750,20850,20850,20750,3136
20240912,091800,5002471570,20850,20850,20900,20700,1166
20240912,091700,4978230470,20850,20750,21000,20700,13470
20240912,091600,4697426620,20700,20600,20750,20550,2351
20240912,091500,4648960020,20600,20650,20750,20600,3540
20240912,091400,4575891920,20650,20750,20750,20600,5773
20240912,091300,4456405670,20750,20950,20950,20750,3632
20240912,091200,4380594220,20950,20850,21050,20850,12835
20240912,091100,4111938620,20850,20900,20900,20750,4233
20240912,091000,4023801770,20850,20900,21050,20800,10246
20240912,090900,3809279470,20900,20850,20950,20750,8288
20240912,090800,3636398670,20800,20850,20900,20750,3467
20240912,090700,3564265370,20850,21050,21050,20850,2330
20240912,090600,3515431070,21000,21050,21050,20800,9627
20240912,090500,3313999870,21000,20800,21250,20750,34712
20240912,090400,2584838970,20750,20650,20800,20650,12238
20240912,090300,2331295770,20650,20300,20750,20250,32968
20240912,090200,1654324520,20350,20350,20500,20250,30648
20240912,090100,1029631270,20300,19860,20400,19860,21590
20240912,090000,594743740,19770,19630,20100,19630,30097
Reference in New Issue Copy Permalink