ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/216080/min/candle-20240905.csv

700 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
20240905,203700,1022931910,16180,16180,16180,16180,800
20240905,203600,1022931910,16180,16180,16180,16180,0
20240905,203500,1022931910,16180,16180,16180,16180,0
20240905,203400,1022931910,16180,16180,16180,16180,0
20240905,203300,1022931910,16180,16180,16180,16180,0
20240905,203200,1022931910,16180,16180,16180,16180,0
20240905,203100,1022931910,16180,16180,16180,16180,0
20240905,203000,1022931910,16180,16180,16180,16180,0
20240905,202900,1022931910,16180,16180,16180,16180,0
20240905,202800,1022931910,16180,16180,16180,16180,0
20240905,202700,1022931910,16180,16180,16180,16180,0
20240905,202600,1022931910,16180,16180,16180,16180,0
20240905,202500,1022931910,16180,16180,16180,16180,0
20240905,202400,1022931910,16180,16180,16180,16180,0
20240905,202300,1022931910,16180,16180,16180,16180,0
20240905,202200,1022931910,16180,16180,16180,16180,0
20240905,202100,1022931910,16180,16180,16180,16180,0
20240905,202000,1022931910,16180,16180,16180,16180,0
20240905,201900,1022931910,16180,16180,16180,16180,0
20240905,201800,1022931910,16180,16180,16180,16180,0
20240905,201700,1022931910,16180,16180,16180,16180,0
20240905,201600,1022931910,16180,16180,16180,16180,0
20240905,201500,1022931910,16180,16180,16180,16180,0
20240905,201400,1022931910,16180,16180,16180,16180,0
20240905,201300,1022931910,16180,16180,16180,16180,0
20240905,201200,1022931910,16180,16180,16180,16180,0
20240905,201100,1022931910,16180,16180,16180,16180,0
20240905,201000,1022931910,16180,16180,16180,16180,0
20240905,200900,1022931910,16180,16180,16180,16180,0
20240905,200800,1022931910,16180,16180,16180,16180,0
20240905,200700,1022931910,16180,16180,16180,16180,800
20240905,200600,1022931910,16180,16180,16180,16180,0
20240905,200500,1022931910,16180,16180,16180,16180,0
20240905,200400,1022931910,16180,16180,16180,16180,0
20240905,200300,1022931910,16180,16180,16180,16180,0
20240905,200200,1022931910,16180,16180,16180,16180,0
20240905,200100,1022931910,16180,16180,16180,16180,0
20240905,200000,1022931910,16180,16180,16180,16180,0
20240905,195900,1022931910,16180,16180,16180,16180,0
20240905,195800,1022931910,16180,16180,16180,16180,0
20240905,195700,1022931910,16180,16180,16180,16180,0
20240905,195600,1022931910,16180,16180,16180,16180,0
20240905,195500,1022931910,16180,16180,16180,16180,0
20240905,195400,1022931910,16180,16180,16180,16180,0
20240905,195300,1022931910,16180,16180,16180,16180,0
20240905,195200,1022931910,16180,16180,16180,16180,0
20240905,195100,1022931910,16180,16180,16180,16180,0
20240905,195000,1022931910,16180,16180,16180,16180,0
20240905,194900,1022931910,16180,16180,16180,16180,0
20240905,194800,1022931910,16180,16180,16180,16180,0
20240905,194700,1022931910,16180,16180,16180,16180,0
20240905,194600,1022931910,16180,16180,16180,16180,0
20240905,194500,1022931910,16180,16180,16180,16180,0
20240905,194400,1022931910,16180,16180,16180,16180,0
20240905,194300,1022931910,16180,16180,16180,16180,0
20240905,194200,1022931910,16180,16180,16180,16180,0
20240905,194100,1022931910,16180,16180,16180,16180,0
20240905,194000,1022931910,16180,16180,16180,16180,0
20240905,193900,1022931910,16180,16180,16180,16180,0
20240905,193800,1022931910,16180,16180,16180,16180,0
20240905,193700,1022931910,16180,16180,16180,16180,800
20240905,193600,1022931910,16180,16180,16180,16180,0
20240905,193500,1022931910,16180,16180,16180,16180,0
20240905,193400,1022931910,16180,16180,16180,16180,0
20240905,193300,1022931910,16180,16180,16180,16180,0
20240905,193200,1022931910,16180,16180,16180,16180,0
20240905,193100,1022931910,16180,16180,16180,16180,0
20240905,193000,1022931910,16180,16180,16180,16180,0
20240905,192900,1022931910,16180,16180,16180,16180,0
20240905,192800,1022931910,16180,16180,16180,16180,0
20240905,192700,1022931910,16180,16180,16180,16180,0
20240905,192600,1022931910,16180,16180,16180,16180,0
20240905,192500,1022931910,16180,16180,16180,16180,0
20240905,192400,1022931910,16180,16180,16180,16180,0
20240905,192300,1022931910,16180,16180,16180,16180,0
20240905,192200,1022931910,16180,16180,16180,16180,0
20240905,192100,1022931910,16180,16180,16180,16180,0
20240905,192000,1022931910,16180,16180,16180,16180,0
20240905,191900,1022931910,16180,16180,16180,16180,0
20240905,191800,1022931910,16180,16180,16180,16180,0
20240905,191700,1022931910,16180,16180,16180,16180,0
20240905,191600,1022931910,16180,16180,16180,16180,0
20240905,191500,1022931910,16180,16180,16180,16180,0
20240905,191400,1022931910,16180,16180,16180,16180,0
20240905,191300,1022931910,16180,16180,16180,16180,0
20240905,191200,1022931910,16180,16180,16180,16180,0
20240905,191100,1022931910,16180,16180,16180,16180,0
20240905,191000,1022931910,16180,16180,16180,16180,0
20240905,190900,1022931910,16180,16180,16180,16180,0
20240905,190800,1022931910,16180,16180,16180,16180,0
20240905,190700,1022931910,16180,16180,16180,16180,800
20240905,190600,1022931910,16180,16180,16180,16180,0
20240905,190500,1022931910,16180,16180,16180,16180,0
20240905,190400,1022931910,16180,16180,16180,16180,0
20240905,190300,1022931910,16180,16180,16180,16180,0
20240905,190200,1022931910,16180,16180,16180,16180,0
20240905,190100,1022931910,16180,16180,16180,16180,0
20240905,190000,1022931910,16180,16180,16180,16180,0
20240905,185900,1022931910,16180,16180,16180,16180,0
20240905,185800,1022931910,16180,16180,16180,16180,0
20240905,185700,1022931910,16180,16180,16180,16180,0
20240905,185600,1022931910,16180,16180,16180,16180,0
20240905,185500,1022931910,16180,16180,16180,16180,0
20240905,185400,1022931910,16180,16180,16180,16180,0
20240905,185300,1022931910,16180,16180,16180,16180,0
20240905,185200,1022931910,16180,16180,16180,16180,0
20240905,185100,1022931910,16180,16180,16180,16180,0
20240905,185000,1022931910,16180,16180,16180,16180,0
20240905,184900,1022931910,16180,16180,16180,16180,0
20240905,184800,1022931910,16180,16180,16180,16180,0
20240905,184700,1022931910,16180,16180,16180,16180,0
20240905,184600,1022931910,16180,16180,16180,16180,0
20240905,184500,1022931910,16180,16180,16180,16180,0
20240905,184400,1022931910,16180,16180,16180,16180,0
20240905,184300,1022931910,16180,16180,16180,16180,0
20240905,184200,1022931910,16180,16180,16180,16180,0
20240905,184100,1022931910,16180,16180,16180,16180,0
20240905,184000,1022931910,16180,16180,16180,16180,0
20240905,183900,1022931910,16180,16180,16180,16180,0
20240905,183800,1022931910,16180,16180,16180,16180,0
20240905,183700,1022931910,16180,16180,16180,16180,800
20240905,183600,1022931910,16180,16180,16180,16180,0
20240905,183500,1022931910,16180,16180,16180,16180,0
20240905,183400,1022931910,16180,16180,16180,16180,0
20240905,183300,1022931910,16180,16180,16180,16180,0
20240905,183200,1022931910,16180,16180,16180,16180,0
20240905,183100,1022931910,16180,16180,16180,16180,0
20240905,183000,1022931910,16180,16180,16180,16180,0
20240905,182900,1022931910,16180,16180,16180,16180,0
20240905,182800,1022931910,16180,16180,16180,16180,0
20240905,182700,1022931910,16180,16180,16180,16180,0
20240905,182600,1022931910,16180,16180,16180,16180,0
20240905,182500,1022931910,16180,16180,16180,16180,0
20240905,182400,1022931910,16180,16180,16180,16180,0
20240905,182300,1022931910,16180,16180,16180,16180,0
20240905,182200,1022931910,16180,16180,16180,16180,0
20240905,182100,1022931910,16180,16180,16180,16180,0
20240905,182000,1022931910,16180,16180,16180,16180,0
20240905,181900,1022931910,16180,16180,16180,16180,0
20240905,181800,1022931910,16180,16180,16180,16180,0
20240905,181700,1022931910,16180,16180,16180,16180,0
20240905,181600,1022931910,16180,16180,16180,16180,0
20240905,181500,1022931910,16180,16180,16180,16180,0
20240905,181400,1022931910,16180,16180,16180,16180,0
20240905,181300,1022931910,16180,16180,16180,16180,0
20240905,181200,1022931910,16180,16180,16180,16180,0
20240905,181100,1022931910,16180,16180,16180,16180,0
20240905,181000,1022931910,16180,16180,16180,16180,0
20240905,180900,1022931910,16180,16180,16180,16180,0
20240905,180800,1022931910,16180,16180,16180,16180,0
20240905,180700,1022931910,16180,16180,16180,16180,800
20240905,180600,1022931910,16180,16180,16180,16180,0
20240905,180500,1022931910,16180,16180,16180,16180,0
20240905,180400,1022931910,16180,16180,16180,16180,0
20240905,180300,1022931910,16180,16180,16180,16180,0
20240905,180200,1022931910,16180,16180,16180,16180,0
20240905,180100,1022931910,16180,16180,16180,16180,0
20240905,180000,1022931910,16180,16180,16180,16180,0
20240905,175900,1022931910,16180,16180,16180,16180,0
20240905,175800,1022931910,16180,16180,16180,16180,0
20240905,175700,1022931910,16180,16180,16180,16180,0
20240905,175600,1022931910,16180,16180,16180,16180,0
20240905,175500,1022931910,16180,16180,16180,16180,0
20240905,175400,1022931910,16180,16180,16180,16180,0
20240905,175300,1022931910,16180,16180,16180,16180,0
20240905,175200,1022931910,16180,16180,16180,16180,0
20240905,175100,1022931910,16180,16180,16180,16180,0
20240905,175000,1022931910,16180,16180,16180,16180,0
20240905,174900,1022931910,16180,16180,16180,16180,0
20240905,174800,1022931910,16180,16180,16180,16180,0
20240905,174700,1022931910,16180,16180,16180,16180,0
20240905,174600,1022931910,16180,16180,16180,16180,0
20240905,174500,1022931910,16180,16180,16180,16180,0
20240905,174400,1022931910,16180,16180,16180,16180,0
20240905,174300,1022931910,16180,16180,16180,16180,0
20240905,174200,1022931910,16180,16180,16180,16180,0
20240905,174100,1022931910,16180,16180,16180,16180,0
20240905,174000,1022931910,16180,16180,16180,16180,0
20240905,173900,1022931910,16180,16180,16180,16180,0
20240905,173800,1022931910,16180,16180,16180,16180,0
20240905,173700,1022931910,16180,16180,16180,16180,800
20240905,173600,1022931910,16180,16180,16180,16180,0
20240905,173500,1022931910,16180,16180,16180,16180,0
20240905,173400,1022931910,16180,16180,16180,16180,0
20240905,173300,1022931910,16180,16180,16180,16180,0
20240905,173200,1022931910,16180,16180,16180,16180,0
20240905,173100,1022931910,16180,16180,16180,16180,0
20240905,173000,1022931910,16180,16180,16180,16180,0
20240905,172900,1022931910,16180,16180,16180,16180,0
20240905,172800,1022931910,16180,16180,16180,16180,0
20240905,172700,1022931910,16180,16180,16180,16180,0
20240905,172600,1022931910,16180,16180,16180,16180,0
20240905,172500,1022931910,16180,16180,16180,16180,0
20240905,172400,1022931910,16180,16180,16180,16180,0
20240905,172300,1022931910,16180,16180,16180,16180,0
20240905,172200,1022931910,16180,16180,16180,16180,0
20240905,172100,1022931910,16180,16180,16180,16180,0
20240905,172000,1022931910,16180,16180,16180,16180,0
20240905,171900,1022931910,16180,16180,16180,16180,0
20240905,171800,1022931910,16180,16180,16180,16180,0
20240905,171700,1022931910,16180,16180,16180,16180,0
20240905,171600,1022931910,16180,16180,16180,16180,0
20240905,171500,1022931910,16180,16180,16180,16180,0
20240905,171400,1022931910,16180,16180,16180,16180,0
20240905,171300,1022931910,16180,16180,16180,16180,0
20240905,171200,1022931910,16180,16180,16180,16180,0
20240905,171100,1022931910,16180,16180,16180,16180,0
20240905,171000,1022931910,16180,16180,16180,16180,0
20240905,170900,1022931910,16180,16180,16180,16180,0
20240905,170800,1022931910,16180,16180,16180,16180,0
20240905,170700,1022931910,16180,16180,16180,16180,800
20240905,170600,1022931910,16180,16180,16180,16180,0
20240905,170500,1022931910,16180,16180,16180,16180,0
20240905,170400,1022931910,16180,16180,16180,16180,0
20240905,170300,1022931910,16180,16180,16180,16180,0
20240905,170200,1022931910,16180,16180,16180,16180,0
20240905,170100,1022931910,16180,16180,16180,16180,0
20240905,170000,1022931910,16180,16180,16180,16180,0
20240905,165900,1022931910,16180,16180,16180,16180,0
20240905,165800,1022931910,16180,16180,16180,16180,0
20240905,165700,1022931910,16180,16180,16180,16180,0
20240905,165600,1022931910,16180,16180,16180,16180,0
20240905,165500,1022931910,16180,16180,16180,16180,0
20240905,165400,1022931910,16180,16180,16180,16180,0
20240905,165300,1022931910,16180,16180,16180,16180,0
20240905,165200,1022931910,16180,16180,16180,16180,0
20240905,165100,1022931910,16180,16180,16180,16180,0
20240905,165000,1022931910,16180,16180,16180,16180,0
20240905,164900,1022931910,16180,16180,16180,16180,0
20240905,164800,1022931910,16180,16180,16180,16180,0
20240905,164700,1022931910,16180,16180,16180,16180,0
20240905,164600,1022931910,16180,16180,16180,16180,0
20240905,164500,1022931910,16180,16180,16180,16180,0
20240905,164400,1022931910,16180,16180,16180,16180,0
20240905,164300,1022931910,16180,16180,16180,16180,0
20240905,164200,1022931910,16180,16180,16180,16180,0
20240905,164100,1022931910,16180,16180,16180,16180,0
20240905,164000,1022931910,16180,16180,16180,16180,0
20240905,163900,1022931910,16180,16180,16180,16180,0
20240905,163800,1022931910,16180,16180,16180,16180,0
20240905,163700,1022931910,16180,16180,16180,16180,800
20240905,163600,1022931910,16180,16180,16180,16180,0
20240905,163500,1022931910,16180,16180,16180,16180,0
20240905,163400,1022931910,16180,16180,16180,16180,0
20240905,163300,1022931910,16180,16180,16180,16180,0
20240905,163200,1022931910,16180,16180,16180,16180,0
20240905,163100,1022931910,16180,16180,16180,16180,0
20240905,163000,1022931910,16180,16180,16180,16180,0
20240905,162900,1022931910,16180,16180,16180,16180,0
20240905,162800,1022931910,16180,16180,16180,16180,0
20240905,162700,1022931910,16180,16180,16180,16180,0
20240905,162600,1022931910,16180,16180,16180,16180,0
20240905,162500,1022931910,16180,16180,16180,16180,0
20240905,162400,1022931910,16180,16180,16180,16180,0
20240905,162300,1022931910,16180,16180,16180,16180,0
20240905,162200,1022931910,16180,16180,16180,16180,0
20240905,162100,1022931910,16180,16180,16180,16180,0
20240905,162000,1022931910,16180,16180,16180,16180,0
20240905,161900,1022931910,16180,16180,16180,16180,0
20240905,161800,1022931910,16180,16180,16180,16180,0
20240905,161700,1022931910,16180,16180,16180,16180,0
20240905,161600,1022931910,16180,16180,16180,16180,0
20240905,161500,1022931910,16180,16180,16180,16180,0
20240905,161400,1022931910,16180,16180,16180,16180,0
20240905,161300,1022931910,16180,16180,16180,16180,0
20240905,161200,1022931910,16180,16180,16180,16180,0
20240905,161100,1022931910,16180,16180,16180,16180,0
20240905,161000,1022931910,16180,16180,16180,16180,0
20240905,160900,1022931910,16180,16180,16180,16180,0
20240905,160800,1022931910,16180,16180,16180,16180,0
20240905,160700,1022931910,16180,16180,16180,16180,800
20240905,160600,1022931910,16180,16180,16180,16180,0
20240905,160500,1022931910,16180,16180,16180,16180,0
20240905,160400,1022931910,16180,16180,16180,16180,0
20240905,160300,1022931910,16180,16180,16180,16180,0
20240905,160200,1022931910,16180,16180,16180,16180,0
20240905,160100,1022931910,16180,16180,16180,16180,0
20240905,160000,1022931910,16180,16180,16180,16180,0
20240905,155900,1022931910,16180,16180,16180,16180,0
20240905,155800,1022931910,16180,16180,16180,16180,0
20240905,155700,1022931910,16180,16180,16180,16180,0
20240905,155600,1022931910,16180,16180,16180,16180,0
20240905,155500,1022931910,16180,16180,16180,16180,0
20240905,155400,1022931910,16180,16180,16180,16180,0
20240905,155300,1022931910,16180,16180,16180,16180,0
20240905,155200,1022931910,16180,16180,16180,16180,0
20240905,155100,1022931910,16180,16180,16180,16180,0
20240905,155000,1022931910,16180,16180,16180,16180,0
20240905,154900,1022931910,16180,16180,16180,16180,0
20240905,154800,1022931910,16180,16180,16180,16180,0
20240905,154700,1022931910,16180,16180,16180,16180,0
20240905,154600,1022931910,16180,16180,16180,16180,0
20240905,154500,1022931910,16180,16180,16180,16180,0
20240905,154400,1022931910,16180,16180,16180,16180,0
20240905,154300,1022931910,16180,16180,16180,16180,0
20240905,154200,1022931910,16180,16180,16180,16180,0
20240905,154100,1022931910,16180,16180,16180,16180,0
20240905,154000,1022931910,16180,16180,16180,16180,0
20240905,153900,1022931910,16180,16180,16180,16180,0
20240905,153800,1022931910,16180,16180,16180,16180,0
20240905,153700,1022931910,16180,16180,16180,16180,800
20240905,153600,1022931910,16180,16180,16180,16180,0
20240905,153500,1022931910,16180,16180,16180,16180,0
20240905,153400,1022931910,16180,16180,16180,16180,0
20240905,153300,1022931910,16180,16180,16180,16180,0
20240905,153200,1022931910,16180,16180,16180,16180,0
20240905,153100,1022931910,16180,16180,16180,16180,0
20240905,153000,1022931910,16180,16180,16180,16180,800
20240905,152900,1009987910,16180,16180,16180,16180,0
20240905,152800,1009987910,16180,16180,16180,16180,0
20240905,152700,1009987910,16180,16180,16180,16180,0
20240905,152600,1009987910,16180,16180,16180,16180,0
20240905,152500,1009987910,16180,16180,16180,16180,0
20240905,152400,1009987910,16180,16180,16180,16180,0
20240905,152300,1009987910,16180,16180,16180,16180,0
20240905,152200,1009987910,16180,16180,16180,16180,0
20240905,152100,1009987910,16180,16180,16180,16180,0
20240905,152000,1009987910,16180,16180,16180,16180,0
20240905,151900,1009987910,16180,16120,16180,16120,100
20240905,151800,1008375730,16120,16120,16120,16120,35
20240905,151700,1007811530,16120,16110,16120,16110,139
20240905,151600,1005572170,16120,16110,16120,16110,119
20240905,151500,1003654580,16110,16120,16120,16040,286
20240905,151400,999050210,16100,16100,16120,16100,131
20240905,151300,996941070,16100,16030,16100,16020,196
20240905,151200,993795840,16090,16100,16100,16030,501
20240905,151100,985756870,16100,16090,16110,16090,11
20240905,151000,985579800,16110,16120,16120,16090,194
20240905,150900,982458200,16120,16120,16120,16120,10
20240905,150800,982297000,16120,16120,16120,16120,5
20240905,150700,982216400,16120,16120,16120,16120,43
20240905,150600,981523240,16120,16120,16120,16120,3
20240905,150500,981474880,16120,16110,16120,16110,34
20240905,150400,980927130,16110,16110,16110,16110,5
20240905,150300,980846580,16110,16110,16110,16110,55
20240905,150200,979960530,16110,16110,16110,16110,54
20240905,150100,979090590,16110,16110,16110,16110,12
20240905,150000,978897270,16110,16110,16110,16090,15
20240905,145900,978655680,16110,16110,16110,16110,0
20240905,145800,978655680,16110,16110,16110,16110,0
20240905,145700,978655680,16110,16110,16110,16110,0
20240905,145600,978655680,16110,16110,16110,16110,1
20240905,145500,978639570,16010,16200,16200,16000,1007
20240905,145400,962500470,16190,16140,16190,16140,319
20240905,145300,957345340,16140,16140,16140,16140,159
20240905,145200,954779080,16140,16140,16140,16140,1
20240905,145100,954762940,16140,16140,16140,16140,4
20240905,145000,954698380,16140,16080,16150,16080,1020
20240905,144900,938284770,16080,16060,16080,16050,538
20240905,144800,929645360,16060,16010,16060,16010,279
20240905,144700,925170370,16050,16050,16050,16010,165
20240905,144600,922528090,16040,16040,16040,16040,0
20240905,144500,922528090,16040,16040,16040,16040,1
20240905,144400,922512050,16070,16070,16070,16070,0
20240905,144300,922512050,16070,16070,16070,16070,0
20240905,144200,922512050,16070,16070,16070,16070,0
20240905,144100,922512050,16070,16070,16070,16070,0
20240905,144000,922512050,16070,16070,16070,16070,0
20240905,143900,922512050,16070,16070,16070,16070,3
20240905,143800,922463840,16070,16080,16080,15940,734
20240905,143700,910761510,16050,16080,16080,16020,656
20240905,143600,900247710,16080,16080,16080,16080,0
20240905,143500,900247710,16080,16080,16080,16080,0
20240905,143400,900247710,16080,16080,16080,15990,1737
20240905,143300,872462890,16090,16090,16090,16090,0
20240905,143200,872462890,16090,16090,16090,16090,10
20240905,143100,872301990,16090,16090,16090,16090,1
20240905,143000,872285900,16090,16090,16090,16090,1
20240905,142900,872269810,16090,16090,16090,16080,7
20240905,142800,872157190,16100,16100,16100,16100,2
20240905,142700,872124990,16100,16100,16100,16100,0
20240905,142600,872124990,16100,16090,16100,16090,25
20240905,142500,871722630,16090,16090,16090,16090,54
20240905,142400,870853770,16090,16090,16100,16090,214
20240905,142300,867410400,16090,16090,16090,16090,113
20240905,142200,865592230,16090,16090,16090,16090,31
20240905,142100,865093440,16090,16090,16090,16090,0
20240905,142000,865093440,16090,16030,16090,16030,9
20240905,141900,864949110,16090,16030,16090,16030,45
20240905,141800,864227700,16100,15990,16100,15990,365
20240905,141700,858387770,15990,15950,15990,15950,256
20240905,141600,854302470,15950,15940,15950,15940,101
20240905,141500,852692520,15940,15940,15940,15940,97
20240905,141400,851146340,15940,15940,15940,15940,0
20240905,141300,851146340,15940,15940,15940,15940,6
20240905,141200,851050700,15940,15930,15940,15930,155
20240905,141100,848581510,15930,15930,15930,15930,2
20240905,141000,848549650,15930,15910,15930,15910,11
20240905,140900,848374560,15910,15920,15920,15890,340
20240905,140800,842968800,15900,15910,15910,15900,157
20240905,140700,840471060,15890,15880,15910,15880,45
20240905,140600,839756340,15890,15900,15910,15880,19
20240905,140500,839454400,15930,15890,15930,15880,29
20240905,140400,838993820,15900,15920,15930,15900,88
20240905,140300,837592050,15910,15910,15910,15910,0
20240905,140200,837592050,15910,15920,15920,15910,12
20240905,140100,837401030,15920,15920,15920,15920,1
20240905,140000,837385110,15920,15920,15920,15920,1
20240905,135900,837369190,15950,15950,15950,15930,4
20240905,135800,837305420,15950,15940,15950,15900,135
20240905,135700,835157270,15950,15950,15950,15950,0
20240905,135600,835157270,15950,15940,15950,15870,103
20240905,135500,833515510,15930,15930,15930,15930,20
20240905,135400,833196910,15950,15900,15950,15900,137
20240905,135300,831016060,15900,15900,15900,15900,80
20240905,135200,829744060,15950,15950,15950,15950,10
20240905,135100,829584560,15960,15960,15960,15960,0
20240905,135000,829584560,15960,15960,15960,15960,0
20240905,134900,829584560,15960,15960,15960,15960,3
20240905,134800,829536680,15830,15830,15830,15830,0
20240905,134700,829536680,15830,15830,15830,15830,0
20240905,134600,829536680,15830,15830,15830,15830,0
20240905,134500,829536680,15830,15920,15920,15830,177
20240905,134400,826728260,15970,15970,15970,15970,0
20240905,134300,826728260,15970,15970,15970,15970,0
20240905,134200,826728260,15970,15970,15970,15970,0
20240905,134100,826728260,15970,15970,15970,15970,0
20240905,134000,826728260,15970,15970,15970,15970,0
20240905,133900,826728260,15970,15970,15970,15970,0
20240905,133800,826728260,15970,15970,15970,15970,0
20240905,133700,826728260,15970,15970,15970,15890,165
20240905,133600,824101600,15970,15950,15970,15950,7
20240905,133500,823989890,15920,15920,15920,15920,10
20240905,133400,823830690,15970,15970,15970,15970,3
20240905,133300,823782780,15920,15950,15970,15920,56
20240905,133200,822890480,15980,15980,15980,15980,0
20240905,133100,822890480,15980,15970,15980,15960,169
20240905,133000,820192830,15980,15980,15980,15980,10
20240905,132900,820033030,15980,15980,15980,15980,13
20240905,132800,819825290,15980,15980,15980,15980,4
20240905,132700,819761370,15980,15980,15980,15980,0
20240905,132600,819761370,15980,15980,15980,15980,0
20240905,132500,819761370,15980,15980,15980,15980,0
20240905,132400,819761370,15980,15980,15980,15980,21
20240905,132300,819425790,15970,15970,15970,15970,1
20240905,132200,819409820,15980,15970,15980,15970,12
20240905,132100,819218110,15980,15980,15980,15980,7
20240905,132000,819106250,15980,15980,15980,15980,1
20240905,131900,819090270,15980,15980,15980,15980,0
20240905,131800,819090270,15980,15990,15990,15980,7
20240905,131700,818978390,15990,15990,15990,15990,0
20240905,131600,818978390,15990,15990,15990,15990,0
20240905,131500,818978390,15990,15990,15990,15990,0
20240905,131400,818978390,15990,15990,15990,15990,0
20240905,131300,818978390,15990,15990,15990,15990,0
20240905,131200,818978390,15990,15990,15990,15990,0
20240905,131100,818978390,15990,15990,15990,15990,0
20240905,131000,818978390,15990,15910,15990,15900,1192
20240905,130900,800024990,16010,16010,16010,16010,11
20240905,130800,799848880,16010,16010,16010,16010,0
20240905,130700,799848880,16010,16010,16010,16010,0
20240905,130600,799848880,16010,16010,16010,16010,5
20240905,130500,799768830,15910,15910,15910,15910,0
20240905,130400,799768830,15910,15910,15910,15910,0
20240905,130300,799768830,15910,15970,15970,15910,732
20240905,130200,788087730,16010,16010,16010,16010,100
20240905,130100,786486730,16010,16010,16010,16010,0
20240905,130000,786486730,16010,16010,16010,16010,10
20240905,125900,786326630,15970,15970,15970,15970,0
20240905,125800,786326630,15970,15970,15970,15970,0
20240905,125700,786326630,15970,15970,15970,15970,0
20240905,125600,786326630,15970,15980,15980,15970,268
20240905,125500,782046360,15980,15980,15980,15980,37
20240905,125400,781455100,15970,15970,15970,15970,19
20240905,125300,781151670,15970,15970,15970,15970,2
20240905,125200,781119730,15970,15970,15970,15970,0
20240905,125100,781119730,15970,15970,15970,15970,0
20240905,125000,781119730,15970,15970,15970,15970,18
20240905,124900,780832270,15980,15970,15980,15970,1016
20240905,124800,764606690,16010,16000,16010,16000,503
20240905,124700,756558660,16010,16000,16010,16000,101
20240905,124600,754942650,16010,16030,16030,15820,4007
20240905,124500,690864950,16100,16040,16100,16030,361
20240905,124400,685077970,16110,16080,16110,16030,324
20240905,124300,679877750,16110,16110,16110,16110,0
20240905,124200,679877750,16110,16110,16110,16110,53
20240905,124100,679023920,16110,16110,16110,16110,0
20240905,124000,679023920,16110,16110,16110,16110,0
20240905,123900,679023920,16110,16110,16110,16110,0
20240905,123800,679023920,16110,16110,16110,16110,0
20240905,123700,679023920,16110,16080,16110,16070,214
20240905,123600,675583880,16110,16110,16110,16110,0
20240905,123500,675583880,16110,16110,16110,16110,0
20240905,123400,675583880,16110,16110,16110,16110,9
20240905,123300,675438890,16110,16080,16110,16080,16
20240905,123200,675181580,16110,16110,16110,16110,0
20240905,123100,675181580,16110,16110,16110,16110,0
20240905,123000,675181580,16110,16110,16110,16110,0
20240905,122900,675181580,16110,16090,16110,16090,2
20240905,122800,675149380,16110,16110,16110,16110,0
20240905,122700,675149380,16110,16090,16120,16070,72
20240905,122600,673991880,16080,16100,16100,16080,275
20240905,122500,669568730,16160,16160,16160,16160,0
20240905,122400,669568730,16160,16160,16160,16160,0
20240905,122300,669568730,16160,16160,16160,16160,0
20240905,122200,669568730,16160,16160,16160,16160,1
20240905,122100,669552570,16160,16090,16160,16090,19
20240905,122000,669246510,16100,16100,16100,16100,0
20240905,121900,669246510,16100,16100,16100,16100,214
20240905,121800,665801110,16100,16100,16100,16100,10
20240905,121700,665640110,16100,16100,16100,16100,0
20240905,121600,665640110,16100,16100,16100,16100,0
20240905,121500,665640110,16100,16100,16100,16100,0
20240905,121400,665640110,16100,16100,16100,16100,0
20240905,121300,665640110,16100,16100,16100,16100,0
20240905,121200,665640110,16100,16100,16100,16100,0
20240905,121100,665640110,16100,16100,16100,16100,100
20240905,121000,664030110,16100,16110,16110,16100,1080
20240905,120900,646638260,16120,16120,16120,16120,2
20240905,120800,646606020,16120,16130,16130,16120,214
20240905,120700,643155590,16130,16180,16180,16130,840
20240905,120600,629583220,16180,16180,16180,16180,0
20240905,120500,629583220,16180,16180,16180,16180,0
20240905,120400,629583220,16180,16200,16200,16180,265
20240905,120300,625293070,16200,16200,16200,16200,106
20240905,120200,623575870,16220,16220,16220,16220,0
20240905,120100,623575870,16220,16220,16220,16220,0
20240905,120000,623575870,16220,16220,16220,16220,0
20240905,115900,623575870,16220,16220,16220,16220,0
20240905,115800,623575870,16220,16220,16220,16220,6
20240905,115700,623478550,16220,16220,16220,16220,0
20240905,115600,623478550,16220,16220,16220,16220,1
20240905,115500,623462330,16210,16210,16210,16210,0
20240905,115400,623462330,16210,16210,16210,16210,27
20240905,115300,623024660,16220,16220,16220,16220,0
20240905,115200,623024660,16220,16220,16220,16220,0
20240905,115100,623024660,16220,16220,16220,16220,0
20240905,115000,623024660,16220,16220,16220,16220,0
20240905,114900,623024660,16220,16220,16220,16220,0
20240905,114800,623024660,16220,16220,16220,16220,0
20240905,114700,623024660,16220,16220,16220,16220,0
20240905,114600,623024660,16220,16220,16220,16220,1
20240905,114500,623008440,16220,16220,16220,16220,0
20240905,114400,623008440,16220,16220,16220,16220,0
20240905,114300,623008440,16220,16220,16220,16220,0
20240905,114200,623008440,16220,16220,16220,16220,66
20240905,114100,621937920,16210,16210,16210,16210,0
20240905,114000,621937920,16210,16210,16210,16210,100
20240905,113900,620316920,16210,16210,16210,16210,1200
20240905,113800,600864920,16210,16210,16210,16210,0
20240905,113700,600864920,16210,16210,16210,16210,0
20240905,113600,600864920,16210,16210,16210,16210,0
20240905,113500,600864920,16210,16210,16210,16210,54
20240905,113400,599989580,16200,16200,16200,16200,0
20240905,113300,599989580,16200,16200,16200,16200,0
20240905,113200,599989580,16200,16200,16200,16200,475
20240905,113100,592294580,16200,16130,16200,16130,12
20240905,113000,592100880,16120,16120,16120,16120,0
20240905,112900,592100880,16120,16120,16120,16120,0
20240905,112800,592100880,16120,16120,16120,16120,0
20240905,112700,592100880,16120,16120,16120,16120,200
20240905,112600,588876880,16120,16120,16120,16120,0
20240905,112500,588876880,16120,16160,16160,16120,532
20240905,112400,580291010,16160,16160,16160,16160,50
20240905,112300,579483010,16200,16200,16200,16160,24
20240905,112200,579094250,16150,16150,16150,16150,72
20240905,112100,577931450,16150,16170,16170,16150,357
20240905,112000,572160900,16170,16230,16230,16170,1397
20240905,111900,549540200,16230,16250,16250,16230,285
20240905,111800,544914230,16240,16240,16240,16240,0
20240905,111700,544914230,16240,16250,16250,16240,461
20240905,111600,537425470,16250,16350,16350,16250,66
20240905,111500,536352070,16250,16250,16250,16250,5
20240905,111400,536270820,16250,16260,16260,16250,250
20240905,111300,532207250,16340,16340,16340,16340,4
20240905,111200,532141890,16340,16340,16350,16340,54
20240905,111100,531259120,16340,16260,16340,16260,29
20240905,111000,530785340,16340,16280,16340,16260,73
20240905,110900,529595640,16280,16280,16280,16280,0
20240905,110800,529595640,16280,16280,16280,16280,0
20240905,110700,529595640,16280,16280,16280,16280,1
20240905,110600,529579360,16280,16260,16280,16260,19
20240905,110500,529270360,16280,16270,16280,16270,50
20240905,110400,528456840,16280,16280,16280,16280,0
20240905,110300,528456840,16280,16280,16280,16280,0
20240905,110200,528456840,16280,16360,16360,16280,282
20240905,110100,523860550,16360,16360,16360,16360,184
20240905,110000,520850310,16360,16320,16360,16320,502
20240905,105900,512640700,16320,16360,16360,16300,382
20240905,105800,506410500,16320,16320,16320,16320,53
20240905,105700,505545540,16360,16360,16360,16330,182
20240905,105600,502573270,16330,16390,16390,16330,591
20240905,105500,492914530,16400,16400,16400,16400,0
20240905,105400,492914530,16400,16400,16400,16400,0
20240905,105300,492914530,16400,16400,16400,16400,0
20240905,105200,492914530,16400,16370,16400,16370,21
20240905,105100,492570730,16330,16360,16360,16330,668
20240905,105000,481650610,16370,16370,16370,16370,100
20240905,104900,480013610,16380,16410,16410,16380,2
20240905,104800,479980820,16360,16360,16360,16360,139
20240905,104700,477706780,16360,16370,16370,16360,315
20240905,104600,472552230,16380,16430,16430,16380,255
20240905,104500,468372320,16400,16420,16430,16400,219
20240905,104400,464779430,16430,16440,16440,16430,4
20240905,104300,464713680,16440,16420,16440,16420,31
20240905,104200,464204440,16450,16450,16450,16450,0
20240905,104100,464204440,16450,16450,16450,16450,0
20240905,104000,464204440,16450,16450,16450,16450,1
20240905,103900,464187990,16420,16420,16420,16420,14
20240905,103800,463958110,16450,16450,16450,16450,0
20240905,103700,463958110,16450,16450,16450,16450,25
20240905,103600,463546860,16450,16450,16450,16450,0
20240905,103500,463546860,16450,16410,16450,16400,268
20240905,103400,459148900,16410,16410,16410,16410,100
20240905,103300,457507900,16410,16410,16410,16410,0
20240905,103200,457507900,16410,16410,16410,16410,5
20240905,103100,457425850,16410,16410,16410,16410,0
20240905,103000,457425850,16410,16410,16410,16410,0
20240905,102900,457425850,16410,16380,16410,16380,154
20240905,102800,454903300,16410,16410,16410,16410,0
20240905,102700,454903300,16410,16390,16410,16390,21
20240905,102600,454559090,16390,16390,16390,16390,12
20240905,102500,454362410,16410,16410,16410,16410,1
20240905,102400,454346000,16390,16380,16390,16380,54
20240905,102300,453461440,16410,16410,16410,16410,0
20240905,102200,453461440,16410,16410,16410,16410,0
20240905,102100,453461440,16410,16410,16410,16410,0
20240905,102000,453461440,16410,16410,16410,16410,37
20240905,101900,452854270,16410,16410,16410,16410,25
20240905,101800,452444020,16410,16410,16410,16410,0
20240905,101700,452444020,16410,16370,16410,16370,5
20240905,101600,452362090,16390,16380,16390,16370,62
20240905,101500,451346670,16410,16410,16410,16410,1
20240905,101400,451330260,16390,16390,16390,16390,0
20240905,101300,451330260,16390,16410,16410,16390,455
20240905,101200,443864510,16420,16420,16420,16420,2
20240905,101100,443831670,16420,16420,16420,16420,16
20240905,101000,443568950,16420,16410,16420,16410,159
20240905,100900,440959170,16420,16420,16420,16420,9
20240905,100800,440811390,16420,16420,16420,16420,21
20240905,100700,440466570,16420,16420,16420,16420,0
20240905,100600,440466570,16420,16420,16420,16410,57
20240905,100500,439530910,16460,16460,16460,16460,1
20240905,100400,439514450,16410,16430,16460,16410,830
20240905,100300,425881570,16440,16450,16450,16440,60
20240905,100200,424894920,16460,16460,16460,16460,0
20240905,100100,424894920,16460,16460,16460,16460,21
20240905,100000,424549260,16470,16470,16470,16470,1
20240905,095900,424532790,16440,16440,16440,16440,71
20240905,095800,423365550,16440,16440,16440,16440,47
20240905,095700,422592870,16440,16470,16470,16440,89
20240905,095600,421128890,16460,16470,16470,16460,27
20240905,095500,420684250,16470,16470,16470,16470,0
20240905,095400,420684250,16470,16470,16470,16470,0
20240905,095300,420684250,16470,16460,16470,16460,32
20240905,095200,420157220,16450,16450,16450,16450,1
20240905,095100,420140770,16470,16470,16470,16470,4
20240905,095000,420074890,16470,16470,16470,16470,0
20240905,094900,420074890,16470,16470,16470,16470,0
20240905,094800,420074890,16470,16410,16470,16410,14
20240905,094700,419845090,16410,16410,16410,16410,0
20240905,094600,419845090,16410,16410,16410,16410,5
20240905,094500,419763040,16410,16410,16410,16410,0
20240905,094400,419763040,16410,16400,16410,16400,869
20240905,094300,405507620,16400,16400,16400,16400,51
20240905,094200,404671220,16350,16350,16350,16350,0
20240905,094100,404671220,16350,16350,16350,16340,34
20240905,094000,404115330,16350,16350,16350,16350,50
20240905,093900,403297830,16350,16350,16350,16350,1
20240905,093800,403281480,16350,16350,16350,16350,2
20240905,093700,403248780,16400,16400,16400,16400,0
20240905,093600,403248780,16400,16400,16400,16400,1
20240905,093500,403232380,16390,16390,16390,16390,89
20240905,093400,401773670,16370,16370,16370,16370,0
20240905,093300,401773670,16370,16360,16370,16360,100
20240905,093200,400136770,16370,16360,16370,16340,127
20240905,093100,398059420,16380,16400,16400,16380,4
20240905,093000,397993880,16400,16400,16400,16400,0
20240905,092900,397993880,16400,16400,16400,16400,1
20240905,092800,397977480,16380,16400,16400,16380,290
20240905,092700,393225400,16390,16380,16390,16380,53
20240905,092600,392356830,16380,16380,16380,16380,35
20240905,092500,391783530,16330,16380,16380,16330,52
20240905,092400,390932220,16290,16290,16290,16290,0
20240905,092300,390932220,16290,16290,16290,16290,8
20240905,092200,390801900,16280,16280,16370,16280,224
20240905,092100,387145230,16280,16380,16380,16280,68
20240905,092000,386037590,16280,16380,16380,16280,750
20240905,091900,373815150,16300,16350,16370,16300,1588
20240905,091800,347906020,16350,16740,16740,16350,5557
20240905,091700,256251160,16740,16680,16900,16680,6072
20240905,091600,154466350,16670,16330,16670,16300,2476
20240905,091500,113554140,16330,16410,16410,16330,560
20240905,091400,104383930,16540,16540,16540,16540,6
20240905,091300,104284690,16550,16470,16550,16470,1047
20240905,091200,86996680,16470,16420,16480,16300,1146
20240905,091100,68142280,16420,16450,16450,16420,96
20240905,091000,66564780,16400,16330,16410,16310,550
20240905,090900,57555080,16350,16350,16350,16350,0
20240905,090800,57555080,16350,16330,16350,16330,16
20240905,090700,57293630,16340,16340,16340,16340,7
20240905,090600,57179250,16340,16350,16350,16340,15
20240905,090500,56934120,16350,16410,16410,16230,1515
20240905,090400,32179210,16410,16460,16460,16410,17
20240905,090300,31900060,16460,16470,16470,16400,215
20240905,090200,28373090,16480,16490,16490,16390,40
20240905,090100,27714270,16490,16420,16500,16410,761
20240905,090000,15223360,16560,16410,16570,16410,925
Reference in New Issue Copy Permalink