ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/436610/min/candle-20240829.csv

756 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
20240829,213300,1201018900,3375,3375,3375,3375,53749
20240829,213200,1201018900,3375,3375,3375,3375,0
20240829,213100,1201018900,3375,3375,3375,3375,0
20240829,213000,1201018900,3375,3375,3375,3375,0
20240829,212900,1201018900,3375,3375,3375,3375,0
20240829,212800,1201018900,3375,3375,3375,3375,0
20240829,212700,1201018900,3375,3375,3375,3375,0
20240829,212600,1201018900,3375,3375,3375,3375,0
20240829,212500,1201018900,3375,3375,3375,3375,0
20240829,212400,1201018900,3375,3375,3375,3375,0
20240829,212300,1201018900,3375,3375,3375,3375,0
20240829,212200,1201018900,3375,3375,3375,3375,0
20240829,212100,1201018900,3375,3375,3375,3375,0
20240829,212000,1201018900,3375,3375,3375,3375,0
20240829,211900,1201018900,3375,3375,3375,3375,0
20240829,211800,1201018900,3375,3375,3375,3375,0
20240829,211700,1201018900,3375,3375,3375,3375,0
20240829,211600,1201018900,3375,3375,3375,3375,0
20240829,211500,1201018900,3375,3375,3375,3375,0
20240829,211400,1201018900,3375,3375,3375,3375,0
20240829,211300,1201018900,3375,3375,3375,3375,0
20240829,211200,1201018900,3375,3375,3375,3375,0
20240829,211100,1201018900,3375,3375,3375,3375,0
20240829,211000,1201018900,3375,3375,3375,3375,0
20240829,210900,1201018900,3375,3375,3375,3375,0
20240829,210800,1201018900,3375,3375,3375,3375,0
20240829,210700,1201018900,3375,3375,3375,3375,0
20240829,210600,1201018900,3375,3375,3375,3375,0
20240829,210500,1201018900,3375,3375,3375,3375,0
20240829,210400,1201018900,3375,3375,3375,3375,0
20240829,210300,1201018900,3375,3375,3375,3375,53749
20240829,210200,1201018900,3375,3375,3375,3375,0
20240829,210100,1201018900,3375,3375,3375,3375,0
20240829,210000,1201018900,3375,3375,3375,3375,0
20240829,205900,1201018900,3375,3375,3375,3375,0
20240829,205800,1201018900,3375,3375,3375,3375,0
20240829,205700,1201018900,3375,3375,3375,3375,0
20240829,205600,1201018900,3375,3375,3375,3375,0
20240829,205500,1201018900,3375,3375,3375,3375,0
20240829,205400,1201018900,3375,3375,3375,3375,0
20240829,205300,1201018900,3375,3375,3375,3375,0
20240829,205200,1201018900,3375,3375,3375,3375,0
20240829,205100,1201018900,3375,3375,3375,3375,0
20240829,205000,1201018900,3375,3375,3375,3375,0
20240829,204900,1201018900,3375,3375,3375,3375,0
20240829,204800,1201018900,3375,3375,3375,3375,0
20240829,204700,1201018900,3375,3375,3375,3375,0
20240829,204600,1201018900,3375,3375,3375,3375,0
20240829,204500,1201018900,3375,3375,3375,3375,0
20240829,204400,1201018900,3375,3375,3375,3375,0
20240829,204300,1201018900,3375,3375,3375,3375,0
20240829,204200,1201018900,3375,3375,3375,3375,0
20240829,204100,1201018900,3375,3375,3375,3375,0
20240829,204000,1201018900,3375,3375,3375,3375,0
20240829,203900,1201018900,3375,3375,3375,3375,0
20240829,203800,1201018900,3375,3375,3375,3375,0
20240829,203700,1201018900,3375,3375,3375,3375,0
20240829,203600,1201018900,3375,3375,3375,3375,0
20240829,203500,1201018900,3375,3375,3375,3375,0
20240829,203400,1201018900,3375,3375,3375,3375,0
20240829,203300,1201018900,3375,3375,3375,3375,53749
20240829,203200,1201018900,3375,3375,3375,3375,0
20240829,203100,1201018900,3375,3375,3375,3375,0
20240829,203000,1201018900,3375,3375,3375,3375,0
20240829,202900,1201018900,3375,3375,3375,3375,0
20240829,202800,1201018900,3375,3375,3375,3375,0
20240829,202700,1201018900,3375,3375,3375,3375,0
20240829,202600,1201018900,3375,3375,3375,3375,0
20240829,202500,1201018900,3375,3375,3375,3375,0
20240829,202400,1201018900,3375,3375,3375,3375,0
20240829,202300,1201018900,3375,3375,3375,3375,0
20240829,202200,1201018900,3375,3375,3375,3375,0
20240829,202100,1201018900,3375,3375,3375,3375,0
20240829,202000,1201018900,3375,3375,3375,3375,0
20240829,201900,1201018900,3375,3375,3375,3375,0
20240829,201800,1201018900,3375,3375,3375,3375,0
20240829,201700,1201018900,3375,3375,3375,3375,0
20240829,201600,1201018900,3375,3375,3375,3375,0
20240829,201500,1201018900,3375,3375,3375,3375,0
20240829,201400,1201018900,3375,3375,3375,3375,0
20240829,201300,1201018900,3375,3375,3375,3375,0
20240829,201200,1201018900,3375,3375,3375,3375,0
20240829,201100,1201018900,3375,3375,3375,3375,0
20240829,201000,1201018900,3375,3375,3375,3375,0
20240829,200900,1201018900,3375,3375,3375,3375,0
20240829,200800,1201018900,3375,3375,3375,3375,0
20240829,200700,1201018900,3375,3375,3375,3375,0
20240829,200600,1201018900,3375,3375,3375,3375,0
20240829,200500,1201018900,3375,3375,3375,3375,0
20240829,200400,1201018900,3375,3375,3375,3375,0
20240829,200300,1201018900,3375,3375,3375,3375,53749
20240829,200200,1201018900,3375,3375,3375,3375,0
20240829,200100,1201018900,3375,3375,3375,3375,0
20240829,200000,1201018900,3375,3375,3375,3375,0
20240829,195900,1201018900,3375,3375,3375,3375,0
20240829,195800,1201018900,3375,3375,3375,3375,0
20240829,195700,1201018900,3375,3375,3375,3375,0
20240829,195600,1201018900,3375,3375,3375,3375,0
20240829,195500,1201018900,3375,3375,3375,3375,0
20240829,195400,1201018900,3375,3375,3375,3375,0
20240829,195300,1201018900,3375,3375,3375,3375,0
20240829,195200,1201018900,3375,3375,3375,3375,0
20240829,195100,1201018900,3375,3375,3375,3375,0
20240829,195000,1201018900,3375,3375,3375,3375,0
20240829,194900,1201018900,3375,3375,3375,3375,0
20240829,194800,1201018900,3375,3375,3375,3375,0
20240829,194700,1201018900,3375,3375,3375,3375,0
20240829,194600,1201018900,3375,3375,3375,3375,0
20240829,194500,1201018900,3375,3375,3375,3375,0
20240829,194400,1201018900,3375,3375,3375,3375,0
20240829,194300,1201018900,3375,3375,3375,3375,0
20240829,194200,1201018900,3375,3375,3375,3375,0
20240829,194100,1201018900,3375,3375,3375,3375,0
20240829,194000,1201018900,3375,3375,3375,3375,0
20240829,193900,1201018900,3375,3375,3375,3375,0
20240829,193800,1201018900,3375,3375,3375,3375,0
20240829,193700,1201018900,3375,3375,3375,3375,0
20240829,193600,1201018900,3375,3375,3375,3375,0
20240829,193500,1201018900,3375,3375,3375,3375,0
20240829,193400,1201018900,3375,3375,3375,3375,0
20240829,193300,1201018900,3375,3375,3375,3375,53749
20240829,193200,1201018900,3375,3375,3375,3375,0
20240829,193100,1201018900,3375,3375,3375,3375,0
20240829,193000,1201018900,3375,3375,3375,3375,0
20240829,192900,1201018900,3375,3375,3375,3375,0
20240829,192800,1201018900,3375,3375,3375,3375,0
20240829,192700,1201018900,3375,3375,3375,3375,0
20240829,192600,1201018900,3375,3375,3375,3375,0
20240829,192500,1201018900,3375,3375,3375,3375,0
20240829,192400,1201018900,3375,3375,3375,3375,0
20240829,192300,1201018900,3375,3375,3375,3375,0
20240829,192200,1201018900,3375,3375,3375,3375,0
20240829,192100,1201018900,3375,3375,3375,3375,0
20240829,192000,1201018900,3375,3375,3375,3375,0
20240829,191900,1201018900,3375,3375,3375,3375,0
20240829,191800,1201018900,3375,3375,3375,3375,0
20240829,191700,1201018900,3375,3375,3375,3375,0
20240829,191600,1201018900,3375,3375,3375,3375,0
20240829,191500,1201018900,3375,3375,3375,3375,0
20240829,191400,1201018900,3375,3375,3375,3375,0
20240829,191300,1201018900,3375,3375,3375,3375,0
20240829,191200,1201018900,3375,3375,3375,3375,0
20240829,191100,1201018900,3375,3375,3375,3375,0
20240829,191000,1201018900,3375,3375,3375,3375,0
20240829,190900,1201018900,3375,3375,3375,3375,0
20240829,190800,1201018900,3375,3375,3375,3375,0
20240829,190700,1201018900,3375,3375,3375,3375,0
20240829,190600,1201018900,3375,3375,3375,3375,0
20240829,190500,1201018900,3375,3375,3375,3375,0
20240829,190400,1201018900,3375,3375,3375,3375,0
20240829,190300,1201018900,3375,3375,3375,3375,53749
20240829,190200,1201018900,3375,3375,3375,3375,0
20240829,190100,1201018900,3375,3375,3375,3375,0
20240829,190000,1201018900,3375,3375,3375,3375,0
20240829,185900,1201018900,3375,3375,3375,3375,0
20240829,185800,1201018900,3375,3375,3375,3375,0
20240829,185700,1201018900,3375,3375,3375,3375,0
20240829,185600,1201018900,3375,3375,3375,3375,0
20240829,185500,1201018900,3375,3375,3375,3375,0
20240829,185400,1201018900,3375,3375,3375,3375,0
20240829,185300,1201018900,3375,3375,3375,3375,0
20240829,185200,1201018900,3375,3375,3375,3375,0
20240829,185100,1201018900,3375,3375,3375,3375,0
20240829,185000,1201018900,3375,3375,3375,3375,0
20240829,184900,1201018900,3375,3375,3375,3375,0
20240829,184800,1201018900,3375,3375,3375,3375,0
20240829,184700,1201018900,3375,3375,3375,3375,0
20240829,184600,1201018900,3375,3375,3375,3375,0
20240829,184500,1201018900,3375,3375,3375,3375,0
20240829,184400,1201018900,3375,3375,3375,3375,0
20240829,184300,1201018900,3375,3375,3375,3375,0
20240829,184200,1201018900,3375,3375,3375,3375,0
20240829,184100,1201018900,3375,3375,3375,3375,0
20240829,184000,1201018900,3375,3375,3375,3375,0
20240829,183900,1201018900,3375,3375,3375,3375,0
20240829,183800,1201018900,3375,3375,3375,3375,0
20240829,183700,1201018900,3375,3375,3375,3375,0
20240829,183600,1201018900,3375,3375,3375,3375,0
20240829,183500,1201018900,3375,3375,3375,3375,0
20240829,183400,1201018900,3375,3375,3375,3375,0
20240829,183300,1201018900,3375,3375,3375,3375,53749
20240829,183200,1201018900,3375,3375,3375,3375,0
20240829,183100,1201018900,3375,3375,3375,3375,0
20240829,183000,1201018900,3375,3375,3375,3375,0
20240829,182900,1201018900,3375,3375,3375,3375,0
20240829,182800,1201018900,3375,3375,3375,3375,0
20240829,182700,1201018900,3375,3375,3375,3375,0
20240829,182600,1201018900,3375,3375,3375,3375,0
20240829,182500,1201018900,3375,3375,3375,3375,0
20240829,182400,1201018900,3375,3375,3375,3375,0
20240829,182300,1201018900,3375,3375,3375,3375,0
20240829,182200,1201018900,3375,3375,3375,3375,0
20240829,182100,1201018900,3375,3375,3375,3375,0
20240829,182000,1201018900,3375,3375,3375,3375,0
20240829,181900,1201018900,3375,3375,3375,3375,0
20240829,181800,1201018900,3375,3375,3375,3375,0
20240829,181700,1201018900,3375,3375,3375,3375,0
20240829,181600,1201018900,3375,3375,3375,3375,0
20240829,181500,1201018900,3375,3375,3375,3375,0
20240829,181400,1201018900,3375,3375,3375,3375,0
20240829,181300,1201018900,3375,3375,3375,3375,0
20240829,181200,1201018900,3375,3375,3375,3375,0
20240829,181100,1201018900,3375,3375,3375,3375,0
20240829,181000,1201018900,3375,3375,3375,3375,0
20240829,180900,1201018900,3375,3375,3375,3375,0
20240829,180800,1201018900,3375,3375,3375,3375,0
20240829,180700,1201018900,3375,3375,3375,3375,0
20240829,180600,1201018900,3375,3375,3375,3375,0
20240829,180500,1201018900,3375,3375,3375,3375,0
20240829,180400,1201018900,3375,3375,3375,3375,0
20240829,180300,1201018900,3375,3375,3375,3375,53749
20240829,180200,1201018900,3375,3375,3375,3375,0
20240829,180100,1201018900,3375,3375,3375,3375,0
20240829,180000,1201018900,3375,3375,3375,3375,0
20240829,175900,1201018900,3375,3375,3375,3375,0
20240829,175800,1201018900,3375,3375,3375,3375,0
20240829,175700,1201018900,3375,3375,3375,3375,0
20240829,175600,1201018900,3375,3375,3375,3375,0
20240829,175500,1201018900,3375,3375,3375,3375,0
20240829,175400,1201018900,3375,3375,3375,3375,0
20240829,175300,1201018900,3375,3375,3375,3375,0
20240829,175200,1201018900,3375,3375,3375,3375,0
20240829,175100,1201018900,3375,3375,3375,3375,0
20240829,175000,1201018900,3375,3375,3375,3375,0
20240829,174900,1201018900,3375,3375,3375,3375,0
20240829,174800,1201018900,3375,3375,3375,3375,0
20240829,174700,1201018900,3375,3375,3375,3375,0
20240829,174600,1201018900,3375,3375,3375,3375,0
20240829,174500,1201018900,3375,3375,3375,3375,0
20240829,174400,1201018900,3375,3375,3375,3375,0
20240829,174300,1201018900,3375,3375,3375,3375,0
20240829,174200,1201018900,3375,3375,3375,3375,0
20240829,174100,1201018900,3375,3375,3375,3375,0
20240829,174000,1201018900,3375,3375,3375,3375,0
20240829,173900,1201018900,3375,3375,3375,3375,0
20240829,173800,1201018900,3375,3375,3375,3375,0
20240829,173700,1201018900,3375,3375,3375,3375,0
20240829,173600,1201018900,3375,3375,3375,3375,0
20240829,173500,1201018900,3375,3375,3375,3375,0
20240829,173400,1201018900,3375,3375,3375,3375,0
20240829,173300,1201018900,3375,3375,3375,3375,53749
20240829,173200,1201018900,3375,3375,3375,3375,0
20240829,173100,1201018900,3375,3375,3375,3375,0
20240829,173000,1201018900,3375,3375,3375,3375,0
20240829,172900,1201018900,3375,3375,3375,3375,0
20240829,172800,1201018900,3375,3375,3375,3375,0
20240829,172700,1201018900,3375,3375,3375,3375,0
20240829,172600,1201018900,3375,3375,3375,3375,0
20240829,172500,1201018900,3375,3375,3375,3375,0
20240829,172400,1201018900,3375,3375,3375,3375,0
20240829,172300,1201018900,3375,3375,3375,3375,0
20240829,172200,1201018900,3375,3375,3375,3375,0
20240829,172100,1201018900,3375,3375,3375,3375,0
20240829,172000,1201018900,3375,3375,3375,3375,0
20240829,171900,1201018900,3375,3375,3375,3375,0
20240829,171800,1201018900,3375,3375,3375,3375,0
20240829,171700,1201018900,3375,3375,3375,3375,0
20240829,171600,1201018900,3375,3375,3375,3375,0
20240829,171500,1201018900,3375,3375,3375,3375,0
20240829,171400,1201018900,3375,3375,3375,3375,0
20240829,171300,1201018900,3375,3375,3375,3375,0
20240829,171200,1201018900,3375,3375,3375,3375,0
20240829,171100,1201018900,3375,3375,3375,3375,0
20240829,171000,1201018900,3375,3375,3375,3375,0
20240829,170900,1201018900,3375,3375,3375,3375,0
20240829,170800,1201018900,3375,3375,3375,3375,0
20240829,170700,1201018900,3375,3375,3375,3375,0
20240829,170600,1201018900,3375,3375,3375,3375,0
20240829,170500,1201018900,3375,3375,3375,3375,0
20240829,170400,1201018900,3375,3375,3375,3375,0
20240829,170300,1201018900,3375,3375,3375,3375,53749
20240829,170200,1201018900,3375,3375,3375,3375,0
20240829,170100,1201018900,3375,3375,3375,3375,0
20240829,170000,1201018900,3375,3375,3375,3375,0
20240829,165900,1201018900,3375,3375,3375,3375,0
20240829,165800,1201018900,3375,3375,3375,3375,0
20240829,165700,1201018900,3375,3375,3375,3375,0
20240829,165600,1201018900,3375,3375,3375,3375,0
20240829,165500,1201018900,3375,3375,3375,3375,0
20240829,165400,1201018900,3375,3375,3375,3375,0
20240829,165300,1201018900,3375,3375,3375,3375,0
20240829,165200,1201018900,3375,3375,3375,3375,0
20240829,165100,1201018900,3375,3375,3375,3375,0
20240829,165000,1201018900,3375,3375,3375,3375,0
20240829,164900,1201018900,3375,3375,3375,3375,0
20240829,164800,1201018900,3375,3375,3375,3375,0
20240829,164700,1201018900,3375,3375,3375,3375,0
20240829,164600,1201018900,3375,3375,3375,3375,0
20240829,164500,1201018900,3375,3375,3375,3375,0
20240829,164400,1201018900,3375,3375,3375,3375,0
20240829,164300,1201018900,3375,3375,3375,3375,0
20240829,164200,1201018900,3375,3375,3375,3375,0
20240829,164100,1201018900,3375,3375,3375,3375,0
20240829,164000,1201018900,3375,3375,3375,3375,0
20240829,163900,1201018900,3375,3375,3375,3375,0
20240829,163800,1201018900,3375,3375,3375,3375,0
20240829,163700,1201018900,3375,3375,3375,3375,0
20240829,163600,1201018900,3375,3375,3375,3375,0
20240829,163500,1201018900,3375,3375,3375,3375,0
20240829,163400,1201018900,3375,3375,3375,3375,0
20240829,163300,1201018900,3375,3375,3375,3375,53749
20240829,163200,1201018900,3375,3375,3375,3375,0
20240829,163100,1201018900,3375,3375,3375,3375,0
20240829,163000,1201018900,3375,3375,3375,3375,0
20240829,162900,1201018900,3375,3375,3375,3375,0
20240829,162800,1201018900,3375,3375,3375,3375,0
20240829,162700,1201018900,3375,3375,3375,3375,0
20240829,162600,1201018900,3375,3375,3375,3375,0
20240829,162500,1201018900,3375,3375,3375,3375,0
20240829,162400,1201018900,3375,3375,3375,3375,0
20240829,162300,1201018900,3375,3375,3375,3375,0
20240829,162200,1201018900,3375,3375,3375,3375,0
20240829,162100,1201018900,3375,3375,3375,3375,0
20240829,162000,1201018900,3375,3375,3375,3375,0
20240829,161900,1201018900,3375,3375,3375,3375,0
20240829,161800,1201018900,3375,3375,3375,3375,0
20240829,161700,1201018900,3375,3375,3375,3375,0
20240829,161600,1201018900,3375,3375,3375,3375,0
20240829,161500,1201018900,3375,3375,3375,3375,0
20240829,161400,1201018900,3375,3375,3375,3375,0
20240829,161300,1201018900,3375,3375,3375,3375,0
20240829,161200,1201018900,3375,3375,3375,3375,0
20240829,161100,1201018900,3375,3375,3375,3375,0
20240829,161000,1201018900,3375,3375,3375,3375,0
20240829,160900,1201018900,3375,3375,3375,3375,0
20240829,160800,1201018900,3375,3375,3375,3375,0
20240829,160700,1201018900,3375,3375,3375,3375,0
20240829,160600,1201018900,3375,3375,3375,3375,0
20240829,160500,1201018900,3375,3375,3375,3375,0
20240829,160400,1201018900,3375,3375,3375,3375,0
20240829,160300,1201018900,3375,3375,3375,3375,53749
20240829,160200,1201018900,3375,3375,3375,3375,0
20240829,160100,1201018900,3375,3375,3375,3375,0
20240829,160000,1201018900,3375,3375,3375,3375,0
20240829,155900,1201018900,3375,3375,3375,3375,0
20240829,155800,1201018900,3375,3375,3375,3375,0
20240829,155700,1201018900,3375,3375,3375,3375,0
20240829,155600,1201018900,3375,3375,3375,3375,0
20240829,155500,1201018900,3375,3375,3375,3375,0
20240829,155400,1201018900,3375,3375,3375,3375,0
20240829,155300,1201018900,3375,3375,3375,3375,0
20240829,155200,1201018900,3375,3375,3375,3375,0
20240829,155100,1201018900,3375,3375,3375,3375,0
20240829,155000,1201018900,3375,3375,3375,3375,0
20240829,154900,1201018900,3375,3375,3375,3375,0
20240829,154800,1201018900,3375,3375,3375,3375,0
20240829,154700,1201018900,3375,3375,3375,3375,0
20240829,154600,1201018900,3375,3375,3375,3375,0
20240829,154500,1201018900,3375,3375,3375,3375,0
20240829,154400,1201018900,3375,3375,3375,3375,0
20240829,154300,1201018900,3375,3375,3375,3375,0
20240829,154200,1201018900,3375,3375,3375,3375,0
20240829,154100,1201018900,3375,3375,3375,3375,0
20240829,154000,1201018900,3375,3375,3375,3375,0
20240829,153900,1201018900,3375,3375,3375,3375,0
20240829,153800,1201018900,3375,3375,3375,3375,0
20240829,153700,1201018900,3375,3375,3375,3375,0
20240829,153600,1201018900,3375,3375,3375,3375,0
20240829,153500,1201018900,3375,3375,3375,3375,0
20240829,153400,1201018900,3375,3375,3375,3375,0
20240829,153300,1201018900,3375,3375,3375,3375,53749
20240829,153200,1201018900,3375,3375,3375,3375,0
20240829,153100,1201018900,3375,3375,3375,3375,0
20240829,153000,1201018900,3375,3375,3375,3375,53749
20240829,152900,1019616025,3375,3375,3375,3375,0
20240829,152800,1019616025,3375,3375,3375,3375,0
20240829,152700,1019616025,3375,3375,3375,3375,0
20240829,152600,1019616025,3375,3375,3375,3375,0
20240829,152500,1019616025,3375,3375,3375,3375,0
20240829,152400,1019616025,3375,3375,3375,3375,0
20240829,152300,1019616025,3375,3375,3375,3375,0
20240829,152200,1019616025,3375,3375,3375,3375,0
20240829,152100,1019616025,3375,3375,3375,3375,0
20240829,152000,1019616025,3375,3375,3375,3375,0
20240829,151900,1019616025,3375,3430,3440,3375,6992
20240829,151800,995789095,3425,3415,3425,3400,6334
20240829,151700,974210860,3410,3435,3435,3410,2501
20240829,151600,965677925,3435,3435,3435,3435,1810
20240829,151500,959460575,3400,3440,3440,3400,7395
20240829,151400,934203065,3440,3445,3445,3440,884
20240829,151300,931158725,3445,3455,3455,3445,1126
20240829,151200,927270655,3445,3455,3455,3445,211
20240829,151100,926542660,3455,3425,3455,3425,437
20240829,151000,925041215,3430,3435,3435,3420,183
20240829,150900,924413935,3435,3420,3435,3420,1178
20240829,150800,920377520,3425,3425,3430,3425,2342
20240829,150700,912354445,3425,3425,3430,3425,1501
20240829,150600,907210675,3410,3435,3435,3410,2000
20240829,150500,900370350,3435,3440,3440,3435,1400
20240829,150400,895556350,3445,3450,3450,3445,628
20240829,150300,893390860,3450,3450,3450,3450,594
20240829,150200,891341560,3445,3445,3450,3435,2288
20240829,150100,883458905,3440,3440,3440,3440,0
20240829,150000,883458905,3440,3440,3440,3440,50
20240829,145900,883286905,3435,3455,3455,3435,783
20240829,145800,880585320,3470,3470,3470,3465,91
20240829,145700,880269650,3470,3470,3485,3455,3856
20240829,145600,866877030,3470,3430,3470,3430,5667
20240829,145500,847355345,3430,3420,3435,3420,5030
20240829,145400,830112860,3425,3425,3425,3405,140
20240829,145300,829635345,3425,3400,3425,3400,1210
20240829,145200,825518595,3400,3380,3400,3380,8762
20240829,145100,795808290,3385,3395,3395,3385,1413
20240829,145000,791024725,3395,3395,3395,3385,948
20240829,144900,787814675,3395,3410,3410,3385,15814
20240829,144800,734051480,3410,3415,3415,3410,1770
20240829,144700,728012940,3440,3440,3440,3440,1
20240829,144600,728009500,3415,3445,3445,3415,2460
20240829,144500,719593125,3440,3440,3440,3440,5500
20240829,144400,700673125,3445,3445,3445,3445,5000
20240829,144300,683448125,3415,3415,3415,3415,0
20240829,144200,683448125,3415,3415,3415,3415,0
20240829,144100,683448125,3415,3430,3430,3415,1338
20240829,144000,678867500,3430,3430,3430,3430,0
20240829,143900,678867500,3430,3430,3430,3430,0
20240829,143800,678867500,3430,3430,3445,3430,384
20240829,143700,677550305,3445,3435,3445,3430,1550
20240829,143600,672232615,3440,3440,3440,3440,8
20240829,143500,672205095,3450,3440,3450,3440,1076
20240829,143400,668503635,3445,3445,3445,3445,3000
20240829,143300,658168635,3450,3455,3455,3450,1444
20240829,143200,653186715,3465,3465,3465,3465,0
20240829,143100,653186715,3465,3465,3465,3465,0
20240829,143000,653186715,3465,3465,3465,3465,0
20240829,142900,653186715,3465,3465,3465,3465,0
20240829,142800,653186715,3465,3465,3465,3465,111
20240829,142700,652802100,3465,3445,3465,3440,155
20240829,142600,652268150,3445,3445,3445,3445,400
20240829,142500,650890150,3445,3445,3445,3445,0
20240829,142400,650890150,3445,3470,3470,3445,2428
20240829,142300,642507175,3470,3470,3470,3470,6
20240829,142200,642486355,3475,3480,3480,3475,4350
20240829,142100,627355985,3485,3485,3485,3485,410
20240829,142000,625927135,3485,3485,3485,3485,120
20240829,141900,625508935,3490,3490,3490,3490,0
20240829,141800,625508935,3490,3490,3490,3490,0
20240829,141700,625508935,3490,3490,3490,3490,0
20240829,141600,625508935,3490,3490,3490,3490,0
20240829,141500,625508935,3490,3490,3490,3490,2
20240829,141400,625501955,3480,3480,3480,3480,0
20240829,141300,625501955,3480,3480,3480,3480,0
20240829,141200,625501955,3480,3480,3480,3480,0
20240829,141100,625501955,3480,3485,3485,3480,137
20240829,141000,625024995,3490,3490,3490,3490,0
20240829,140900,625024995,3490,3490,3490,3490,0
20240829,140800,625024995,3490,3490,3490,3490,0
20240829,140700,625024995,3490,3490,3490,3490,400
20240829,140600,623628995,3490,3490,3490,3490,500
20240829,140500,621883995,3500,3500,3500,3500,0
20240829,140400,621883995,3500,3500,3500,3500,0
20240829,140300,621883995,3500,3500,3500,3500,2
20240829,140200,621876995,3480,3505,3505,3480,2717
20240829,140100,612389940,3530,3530,3530,3530,0
20240829,140000,612389940,3530,3510,3530,3505,1155
20240829,135900,608341535,3510,3520,3520,3510,954
20240829,135800,604991655,3520,3520,3520,3520,0
20240829,135700,604991655,3520,3520,3520,3520,0
20240829,135600,604991655,3520,3525,3525,3520,699
20240829,135500,602530180,3525,3525,3525,3525,1
20240829,135400,602526655,3535,3530,3535,3530,101
20240829,135300,602170110,3530,3530,3530,3530,2
20240829,135200,602163050,3530,3530,3530,3530,69
20240829,135100,601919480,3530,3535,3540,3530,1315
20240829,135000,597267075,3535,3535,3535,3535,1
20240829,134900,597263540,3535,3535,3535,3535,0
20240829,134800,597263540,3535,3535,3535,3535,2
20240829,134700,597256470,3530,3535,3535,3530,13
20240829,134600,597210520,3535,3535,3535,3535,2
20240829,134500,597203450,3530,3530,3530,3530,125
20240829,134400,596762200,3530,3530,3530,3530,37
20240829,134300,596631590,3535,3535,3535,3535,1
20240829,134200,596628055,3530,3530,3530,3530,70
20240829,134100,596380955,3535,3535,3535,3535,0
20240829,134000,596380955,3535,3535,3535,3535,0
20240829,133900,596380955,3535,3535,3535,3535,0
20240829,133800,596380955,3535,3535,3535,3535,0
20240829,133700,596380955,3535,3535,3535,3535,0
20240829,133600,596380955,3535,3530,3535,3530,1040
20240829,133500,592709145,3530,3520,3530,3520,706
20240829,133400,590220025,3530,3530,3530,3530,2000
20240829,133300,583160025,3530,3515,3530,3515,1400
20240829,133200,578227475,3520,3520,3520,3520,21
20240829,133100,578153555,3525,3525,3525,3525,0
20240829,133000,578153555,3525,3525,3525,3525,0
20240829,132900,578153555,3525,3525,3525,3525,0
20240829,132800,578153555,3525,3525,3525,3525,406
20240829,132700,576722405,3525,3525,3525,3525,0
20240829,132600,576722405,3525,3530,3530,3525,152
20240829,132500,576185895,3535,3525,3535,3525,192
20240829,132400,575509080,3520,3520,3520,3520,281
20240829,132300,574519960,3515,3515,3515,3515,0
20240829,132200,574519960,3515,3515,3515,3515,0
20240829,132100,574519960,3515,3515,3515,3515,235
20240829,132000,573693935,3520,3520,3520,3520,20
20240829,131900,573623535,3515,3515,3515,3515,0
20240829,131800,573623535,3515,3515,3515,3515,2
20240829,131700,573616505,3520,3520,3520,3520,0
20240829,131600,573616505,3520,3520,3520,3520,0
20240829,131500,573616505,3520,3530,3530,3520,542
20240829,131400,571706570,3540,3540,3540,3540,0
20240829,131300,571706570,3540,3540,3540,3540,0
20240829,131200,571706570,3540,3540,3540,3540,0
20240829,131100,571706570,3540,3540,3540,3540,100
20240829,131000,571352570,3535,3535,3535,3535,0
20240829,130900,571352570,3535,3535,3535,3535,10
20240829,130800,571317220,3540,3525,3540,3525,1666
20240829,130700,565437030,3525,3515,3525,3515,1752
20240829,130600,559269800,3510,3510,3510,3510,840
20240829,130500,556321400,3505,3505,3505,3505,0
20240829,130400,556321400,3505,3505,3505,3505,0
20240829,130300,556321400,3505,3505,3505,3505,387
20240829,130200,554964965,3500,3500,3500,3500,123
20240829,130100,554534465,3505,3505,3505,3505,3000
20240829,130000,544019465,3500,3500,3500,3500,1002
20240829,125900,540512465,3505,3500,3505,3500,266
20240829,125800,539580630,3500,3500,3500,3500,0
20240829,125700,539580630,3500,3500,3500,3500,0
20240829,125600,539580630,3500,3500,3500,3500,0
20240829,125500,539580630,3500,3500,3500,3500,0
20240829,125400,539580630,3500,3490,3500,3490,125
20240829,125300,539144360,3490,3490,3490,3490,0
20240829,125200,539144360,3490,3490,3490,3490,0
20240829,125100,539144360,3490,3490,3490,3490,1
20240829,125000,539140870,3480,3490,3490,3480,501
20240829,124900,537397380,3485,3485,3485,3485,2
20240829,124800,537390410,3490,3490,3490,3490,0
20240829,124700,537390410,3490,3475,3490,3475,2
20240829,124600,537383445,3475,3480,3480,3475,400
20240829,124500,535992600,3480,3480,3480,3480,0
20240829,124400,535992600,3480,3480,3480,3480,0
20240829,124300,535992600,3480,3485,3485,3480,500
20240829,124200,534252515,3500,3490,3500,3490,51
20240829,124100,534074445,3485,3485,3485,3485,0
20240829,124000,534074445,3485,3485,3485,3485,0
20240829,123900,534074445,3485,3485,3485,3485,35
20240829,123800,533952470,3490,3490,3490,3490,0
20240829,123700,533952470,3490,3490,3490,3490,0
20240829,123600,533952470,3490,3490,3490,3490,0
20240829,123500,533952470,3490,3485,3490,3485,41
20240829,123400,533809580,3485,3480,3485,3480,6
20240829,123300,533788695,3485,3485,3485,3485,0
20240829,123200,533788695,3485,3485,3485,3485,0
20240829,123100,533788695,3485,3485,3485,3485,224
20240829,123000,533008055,3485,3485,3485,3485,0
20240829,122900,533008055,3485,3485,3485,3485,0
20240829,122800,533008055,3485,3485,3485,3485,0
20240829,122700,533008055,3485,3485,3485,3485,178
20240829,122600,532387725,3490,3490,3490,3490,0
20240829,122500,532387725,3490,3490,3490,3490,100
20240829,122400,532038725,3485,3490,3490,3485,406
20240829,122300,530621970,3495,3495,3495,3490,201
20240829,122200,529919480,3490,3490,3490,3490,0
20240829,122100,529919480,3490,3490,3490,3490,0
20240829,122000,529919480,3490,3490,3490,3490,0
20240829,121900,529919480,3490,3490,3490,3490,0
20240829,121800,529919480,3490,3490,3490,3490,0
20240829,121700,529919480,3490,3495,3495,3490,555
20240829,121600,527979960,3495,3495,3495,3495,0
20240829,121500,527979960,3495,3495,3495,3495,0
20240829,121400,527979960,3495,3495,3495,3495,0
20240829,121300,527979960,3495,3495,3495,3495,0
20240829,121200,527979960,3495,3495,3495,3495,0
20240829,121100,527979960,3495,3495,3495,3495,0
20240829,121000,527979960,3495,3495,3495,3495,0
20240829,120900,527979960,3495,3495,3495,3495,0
20240829,120800,527979960,3495,3495,3495,3495,3
20240829,120700,527969475,3510,3510,3510,3510,110
20240829,120600,527583375,3495,3490,3495,3485,1219
20240829,120500,523327400,3485,3485,3485,3485,500
20240829,120400,521584900,3485,3485,3485,3485,0
20240829,120300,521584900,3485,3485,3485,3485,0
20240829,120200,521584900,3485,3485,3485,3485,100
20240829,120100,521236400,3490,3490,3490,3490,0
20240829,120000,521236400,3490,3470,3490,3470,353
20240829,115900,520010880,3470,3470,3470,3470,0
20240829,115800,520010880,3470,3470,3470,3470,0
20240829,115700,520010880,3470,3470,3470,3470,175
20240829,115600,519403630,3470,3480,3480,3470,2325
20240829,115500,511335865,3485,3485,3485,3485,0
20240829,115400,511335865,3485,3485,3485,3485,1
20240829,115300,511332380,3470,3470,3470,3470,225
20240829,115200,510551630,3500,3500,3500,3500,0
20240829,115100,510551630,3500,3500,3500,3500,0
20240829,115000,510551630,3500,3500,3500,3500,0
20240829,114900,510551630,3500,3500,3500,3500,0
20240829,114800,510551630,3500,3500,3500,3500,20
20240829,114700,510481630,3500,3500,3500,3500,10
20240829,114600,510446630,3485,3485,3485,3485,0
20240829,114500,510446630,3485,3485,3485,3485,1
20240829,114400,510443145,3485,3490,3490,3485,3966
20240829,114300,496619360,3510,3500,3510,3500,399
20240829,114200,495220705,3485,3485,3485,3485,65
20240829,114100,494994180,3485,3480,3485,3480,651
20240829,114000,492728695,3490,3490,3490,3490,2
20240829,113900,492721715,3490,3490,3490,3490,0
20240829,113800,492721715,3490,3490,3490,3490,0
20240829,113700,492721715,3490,3495,3495,3490,869
20240829,113600,489688805,3505,3510,3510,3505,3297
20240829,113500,478132810,3510,3510,3510,3510,355
20240829,113400,476886760,3525,3525,3525,3525,3586
20240829,113300,464246110,3525,3525,3525,3525,647
20240829,113200,461965435,3525,3525,3525,3525,0
20240829,113100,461965435,3525,3525,3525,3525,0
20240829,113000,461965435,3525,3525,3525,3525,1
20240829,112900,461961910,3530,3530,3530,3530,186
20240829,112800,461305330,3530,3530,3530,3530,0
20240829,112700,461305330,3530,3530,3530,3530,0
20240829,112600,461305330,3530,3530,3530,3530,0
20240829,112500,461305330,3530,3530,3530,3530,1
20240829,112400,461301800,3535,3535,3535,3535,1
20240829,112300,461298265,3530,3535,3535,3530,2
20240829,112200,461291200,3540,3540,3540,3540,0
20240829,112100,461291200,3540,3530,3540,3530,5000
20240829,112000,443591650,3530,3530,3530,3530,15
20240829,111900,443538700,3510,3525,3540,3510,5007
20240829,111800,425820195,3525,3515,3525,3515,99
20240829,111700,425471855,3510,3510,3510,3510,10
20240829,111600,425436755,3505,3505,3505,3505,41
20240829,111500,425293050,3505,3505,3505,3505,0
20240829,111400,425293050,3505,3505,3505,3505,1
20240829,111300,425289545,3500,3495,3500,3495,353
20240829,111200,424055705,3495,3495,3495,3495,0
20240829,111100,424055705,3495,3490,3495,3490,100
20240829,111000,423706690,3510,3510,3510,3510,0
20240829,110900,423706690,3510,3510,3510,3510,1
20240829,110800,423703180,3500,3490,3500,3470,3560
20240829,110700,411246195,3500,3480,3500,3480,5001
20240829,110600,393768105,3475,3475,3475,3475,0
20240829,110500,393768105,3475,3475,3475,3475,0
20240829,110400,393768105,3475,3475,3475,3475,0
20240829,110300,393768105,3475,3475,3475,3475,50
20240829,110200,393594355,3480,3480,3480,3480,0
20240829,110100,393594355,3480,3460,3480,3460,195
20240829,110000,392918655,3460,3460,3460,3460,0
20240829,105900,392918655,3460,3450,3460,3450,868
20240829,105800,389919780,3450,3450,3450,3450,0
20240829,105700,389919780,3450,3450,3450,3450,689
20240829,105600,387542730,3450,3450,3450,3450,0
20240829,105500,387542730,3450,3445,3450,3445,611
20240829,105400,385436280,3445,3445,3445,3445,660
20240829,105300,383162580,3445,3445,3445,3445,475
20240829,105200,381526205,3455,3455,3455,3455,0
20240829,105100,381526205,3455,3455,3455,3455,1
20240829,105000,381522750,3440,3445,3445,3440,600
20240829,104900,379456250,3445,3435,3445,3435,815
20240829,104800,376650385,3435,3435,3435,3435,0
20240829,104700,376650385,3435,3435,3435,3435,0
20240829,104600,376650385,3435,3435,3435,3435,100
20240829,104500,376306885,3440,3440,3440,3440,0
20240829,104400,376306885,3440,3440,3440,3440,0
20240829,104300,376306885,3440,3440,3440,3440,0
20240829,104200,376306885,3440,3440,3440,3440,0
20240829,104100,376306885,3440,3440,3440,3440,0
20240829,104000,376306885,3440,3440,3440,3440,0
20240829,103900,376306885,3440,3440,3440,3440,1
20240829,103800,376303445,3440,3440,3440,3440,184
20240829,103700,375670485,3440,3440,3440,3440,0
20240829,103600,375670485,3440,3440,3440,3440,0
20240829,103500,375670485,3440,3440,3440,3440,100
20240829,103400,375326485,3440,3435,3440,3435,356
20240829,103300,374102345,3440,3440,3440,3440,3
20240829,103200,374092025,3440,3440,3440,3440,147
20240829,103100,373586345,3445,3445,3445,3445,0
20240829,103000,373586345,3445,3405,3445,3405,3644
20240829,102900,361142840,3400,3395,3400,3395,800
20240829,102800,358424340,3395,3395,3395,3395,1430
20240829,102700,353569490,3395,3380,3395,3380,2
20240829,102600,353562715,3395,3395,3395,3395,1
20240829,102500,353559320,3380,3380,3380,3380,1084
20240829,102400,349895400,3395,3390,3395,3390,1032
20240829,102300,346396915,3390,3385,3390,3370,3292
20240829,102200,335249075,3380,3380,3380,3380,0
20240829,102100,335249075,3380,3435,3435,3380,10001
20240829,102000,301249415,3410,3430,3430,3400,6746
20240829,101900,278219000,3435,3435,3435,3435,0
20240829,101800,278219000,3435,3435,3435,3435,0
20240829,101700,278219000,3435,3455,3455,3435,717
20240829,101600,275756085,3465,3465,3465,3465,0
20240829,101500,275756085,3465,3465,3465,3465,10
20240829,101400,275721435,3440,3450,3450,3440,768
20240829,101300,273076600,3450,3470,3470,3450,1263
20240829,101200,268715550,3470,3470,3470,3470,0
20240829,101100,268715550,3470,3470,3470,3470,0
20240829,101000,268715550,3470,3470,3470,3470,0
20240829,100900,268715550,3470,3470,3470,3470,30
20240829,100800,268611450,3470,3460,3470,3450,361
20240829,100700,267364430,3470,3470,3470,3470,0
20240829,100600,267364430,3470,3460,3470,3460,102
20240829,100500,267010790,3470,3465,3470,3460,42
20240829,100400,266865400,3475,3465,3475,3465,15
20240829,100300,266813395,3485,3485,3485,3485,0
20240829,100200,266813395,3485,3480,3485,3480,153
20240829,100100,266280640,3485,3485,3485,3485,2
20240829,100000,266273670,3470,3470,3470,3470,0
20240829,095900,266273670,3470,3470,3470,3470,0
20240829,095800,266273670,3470,3470,3470,3470,0
20240829,095700,266273670,3470,3470,3470,3470,0
20240829,095600,266273670,3470,3475,3475,3470,7
20240829,095500,266249360,3475,3475,3475,3465,256
20240829,095400,265360760,3475,3475,3475,3475,0
20240829,095300,265360760,3475,3455,3475,3455,59
20240829,095200,265156775,3455,3455,3455,3455,225
20240829,095100,264379400,3455,3445,3455,3430,1549
20240829,095000,259065445,3430,3430,3430,3425,3327
20240829,094900,247663335,3445,3445,3445,3445,26
20240829,094800,247573765,3450,3450,3450,3450,72
20240829,094700,247325365,3450,3450,3455,3450,513
20240829,094600,245555475,3450,3485,3485,3445,3585
20240829,094500,233171930,3485,3485,3485,3475,474
20240829,094400,231523920,3485,3485,3485,3485,966
20240829,094300,228157410,3500,3510,3510,3500,8
20240829,094200,228129370,3520,3520,3520,3520,0
20240829,094100,228129370,3520,3550,3550,3470,20007
20240829,094000,158202055,3560,3560,3560,3560,10
20240829,093900,158166455,3545,3545,3545,3545,0
20240829,093800,158166455,3545,3545,3545,3545,0
20240829,093700,158166455,3545,3545,3545,3545,520
20240829,093600,156323055,3545,3540,3545,3540,157
20240829,093500,155766495,3545,3540,3545,3540,294
20240829,093400,154725235,3540,3540,3540,3540,266
20240829,093300,153783595,3535,3535,3540,3535,420
20240829,093200,152298875,3540,3565,3590,3510,4773
20240829,093100,135405685,3590,3590,3590,3570,668
20240829,093000,133018935,3590,3590,3590,3590,120
20240829,092900,132588135,3590,3590,3590,3590,849
20240829,092800,129540225,3595,3560,3595,3560,1612
20240829,092700,123747820,3560,3560,3560,3560,140
20240829,092600,123249420,3560,3490,3560,3490,1722
20240829,092500,117207700,3485,3485,3500,3475,6329
20240829,092400,95078775,3490,3515,3515,3490,2343
20240829,092300,86877630,3520,3520,3520,3515,1829
20240829,092200,80448270,3515,3515,3515,3515,98
20240829,092100,80103800,3515,3540,3540,3515,4189
20240829,092000,65332370,3540,3540,3540,3540,515
20240829,091900,63509270,3540,3545,3545,3540,595
20240829,091800,61402845,3560,3560,3560,3560,10
20240829,091700,61367245,3540,3540,3540,3540,0
20240829,091600,61367245,3540,3545,3545,3540,39
20240829,091500,61229140,3545,3555,3555,3545,990
20240829,091400,57714640,3555,3560,3560,3555,505
20240829,091300,55917815,3555,3555,3555,3555,510
20240829,091200,54104765,3555,3555,3555,3555,0
20240829,091100,54104765,3555,3555,3560,3555,2959
20240829,091000,43584795,3555,3555,3555,3555,2842
20240829,090900,33481485,3555,3555,3555,3545,703
20240829,090800,30982640,3555,3550,3555,3535,219
20240829,090700,30206650,3550,3535,3550,3535,178
20240829,090600,29575050,3535,3535,3535,3535,0
20240829,090500,29575050,3535,3555,3555,3535,2688
20240829,090400,20070860,3555,3555,3555,3555,433
20240829,090300,18531545,3555,3555,3555,3555,100
20240829,090200,18176045,3545,3550,3550,3545,749
20240829,090100,15517245,3550,3570,3590,3550,2943
20240829,090000,5029310,3570,3610,3610,3570,987
Reference in New Issue Copy Permalink