ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/014580/min/candle-20240902.csv

601 lines
28 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
20240902,185800,177967250,4660,4660,4660,4660,309
20240902,185700,177967250,4660,4660,4660,4660,0
20240902,185600,177967250,4660,4660,4660,4660,0
20240902,185500,177967250,4660,4660,4660,4660,0
20240902,185400,177967250,4660,4660,4660,4660,0
20240902,185300,177967250,4660,4660,4660,4660,0
20240902,185200,177967250,4660,4660,4660,4660,0
20240902,185100,177967250,4660,4660,4660,4660,0
20240902,185000,177967250,4660,4660,4660,4660,0
20240902,184900,177967250,4660,4660,4660,4660,0
20240902,184800,177967250,4660,4660,4660,4660,0
20240902,184700,177967250,4660,4660,4660,4660,0
20240902,184600,177967250,4660,4660,4660,4660,0
20240902,184500,177967250,4660,4660,4660,4660,0
20240902,184400,177967250,4660,4660,4660,4660,0
20240902,184300,177967250,4660,4660,4660,4660,0
20240902,184200,177967250,4660,4660,4660,4660,0
20240902,184100,177967250,4660,4660,4660,4660,0
20240902,184000,177967250,4660,4660,4660,4660,0
20240902,183900,177967250,4660,4660,4660,4660,0
20240902,183800,177967250,4660,4660,4660,4660,0
20240902,183700,177967250,4660,4660,4660,4660,0
20240902,183600,177967250,4660,4660,4660,4660,0
20240902,183500,177967250,4660,4660,4660,4660,0
20240902,183400,177967250,4660,4660,4660,4660,0
20240902,183300,177967250,4660,4660,4660,4660,0
20240902,183200,177967250,4660,4660,4660,4660,0
20240902,183100,177967250,4660,4660,4660,4660,0
20240902,183000,177967250,4660,4660,4660,4660,0
20240902,182900,177967250,4660,4660,4660,4660,0
20240902,182800,177967250,4660,4660,4660,4660,309
20240902,182700,177967250,4660,4660,4660,4660,0
20240902,182600,177967250,4660,4660,4660,4660,0
20240902,182500,177967250,4660,4660,4660,4660,0
20240902,182400,177967250,4660,4660,4660,4660,0
20240902,182300,177967250,4660,4660,4660,4660,0
20240902,182200,177967250,4660,4660,4660,4660,0
20240902,182100,177967250,4660,4660,4660,4660,0
20240902,182000,177967250,4660,4660,4660,4660,0
20240902,181900,177967250,4660,4660,4660,4660,0
20240902,181800,177967250,4660,4660,4660,4660,0
20240902,181700,177967250,4660,4660,4660,4660,0
20240902,181600,177967250,4660,4660,4660,4660,0
20240902,181500,177967250,4660,4660,4660,4660,0
20240902,181400,177967250,4660,4660,4660,4660,0
20240902,181300,177967250,4660,4660,4660,4660,0
20240902,181200,177967250,4660,4660,4660,4660,0
20240902,181100,177967250,4660,4660,4660,4660,0
20240902,181000,177967250,4660,4660,4660,4660,0
20240902,180900,177967250,4660,4660,4660,4660,0
20240902,180800,177967250,4660,4660,4660,4660,0
20240902,180700,177967250,4660,4660,4660,4660,0
20240902,180600,177967250,4660,4660,4660,4660,0
20240902,180500,177967250,4660,4660,4660,4660,0
20240902,180400,177967250,4660,4660,4660,4660,0
20240902,180300,177967250,4660,4660,4660,4660,0
20240902,180200,177967250,4660,4660,4660,4660,0
20240902,180100,177967250,4660,4660,4660,4660,0
20240902,180000,177967250,4660,4660,4660,4660,0
20240902,175900,177967250,4660,4660,4660,4660,0
20240902,175800,177967250,4660,4660,4660,4660,309
20240902,175700,177967250,4660,4660,4660,4660,0
20240902,175600,177967250,4660,4660,4660,4660,0
20240902,175500,177967250,4660,4660,4660,4660,0
20240902,175400,177967250,4660,4660,4660,4660,0
20240902,175300,177967250,4660,4660,4660,4660,0
20240902,175200,177967250,4660,4660,4660,4660,0
20240902,175100,177967250,4660,4660,4660,4660,0
20240902,175000,177967250,4660,4660,4660,4660,0
20240902,174900,177967250,4660,4660,4660,4660,0
20240902,174800,177967250,4660,4660,4660,4660,0
20240902,174700,177967250,4660,4660,4660,4660,0
20240902,174600,177967250,4660,4660,4660,4660,0
20240902,174500,177967250,4660,4660,4660,4660,0
20240902,174400,177967250,4660,4660,4660,4660,0
20240902,174300,177967250,4660,4660,4660,4660,0
20240902,174200,177967250,4660,4660,4660,4660,0
20240902,174100,177967250,4660,4660,4660,4660,0
20240902,174000,177967250,4660,4660,4660,4660,0
20240902,173900,177967250,4660,4660,4660,4660,0
20240902,173800,177967250,4660,4660,4660,4660,0
20240902,173700,177967250,4660,4660,4660,4660,0
20240902,173600,177967250,4660,4660,4660,4660,0
20240902,173500,177967250,4660,4660,4660,4660,0
20240902,173400,177967250,4660,4660,4660,4660,0
20240902,173300,177967250,4660,4660,4660,4660,0
20240902,173200,177967250,4660,4660,4660,4660,0
20240902,173100,177967250,4660,4660,4660,4660,0
20240902,173000,177967250,4660,4660,4660,4660,0
20240902,172900,177967250,4660,4660,4660,4660,0
20240902,172800,177967250,4660,4660,4660,4660,309
20240902,172700,177967250,4660,4660,4660,4660,0
20240902,172600,177967250,4660,4660,4660,4660,0
20240902,172500,177967250,4660,4660,4660,4660,0
20240902,172400,177967250,4660,4660,4660,4660,0
20240902,172300,177967250,4660,4660,4660,4660,0
20240902,172200,177967250,4660,4660,4660,4660,0
20240902,172100,177967250,4660,4660,4660,4660,0
20240902,172000,177967250,4660,4660,4660,4660,0
20240902,171900,177967250,4660,4660,4660,4660,0
20240902,171800,177967250,4660,4660,4660,4660,0
20240902,171700,177967250,4660,4660,4660,4660,0
20240902,171600,177967250,4660,4660,4660,4660,0
20240902,171500,177967250,4660,4660,4660,4660,0
20240902,171400,177967250,4660,4660,4660,4660,0
20240902,171300,177967250,4660,4660,4660,4660,0
20240902,171200,177967250,4660,4660,4660,4660,0
20240902,171100,177967250,4660,4660,4660,4660,0
20240902,171000,177967250,4660,4660,4660,4660,0
20240902,170900,177967250,4660,4660,4660,4660,0
20240902,170800,177967250,4660,4660,4660,4660,0
20240902,170700,177967250,4660,4660,4660,4660,0
20240902,170600,177967250,4660,4660,4660,4660,0
20240902,170500,177967250,4660,4660,4660,4660,0
20240902,170400,177967250,4660,4660,4660,4660,0
20240902,170300,177967250,4660,4660,4660,4660,0
20240902,170200,177967250,4660,4660,4660,4660,0
20240902,170100,177967250,4660,4660,4660,4660,0
20240902,170000,177967250,4660,4660,4660,4660,0
20240902,165900,177967250,4660,4660,4660,4660,0
20240902,165800,177967250,4660,4660,4660,4660,309
20240902,165700,177967250,4660,4660,4660,4660,0
20240902,165600,177967250,4660,4660,4660,4660,0
20240902,165500,177967250,4660,4660,4660,4660,0
20240902,165400,177967250,4660,4660,4660,4660,0
20240902,165300,177967250,4660,4660,4660,4660,0
20240902,165200,177967250,4660,4660,4660,4660,0
20240902,165100,177967250,4660,4660,4660,4660,0
20240902,165000,177967250,4660,4660,4660,4660,0
20240902,164900,177967250,4660,4660,4660,4660,0
20240902,164800,177967250,4660,4660,4660,4660,0
20240902,164700,177967250,4660,4660,4660,4660,0
20240902,164600,177967250,4660,4660,4660,4660,0
20240902,164500,177967250,4660,4660,4660,4660,0
20240902,164400,177967250,4660,4660,4660,4660,0
20240902,164300,177967250,4660,4660,4660,4660,0
20240902,164200,177967250,4660,4660,4660,4660,0
20240902,164100,177967250,4660,4660,4660,4660,0
20240902,164000,177967250,4660,4660,4660,4660,0
20240902,163900,177967250,4660,4660,4660,4660,0
20240902,163800,177967250,4660,4660,4660,4660,0
20240902,163700,177967250,4660,4660,4660,4660,0
20240902,163600,177967250,4660,4660,4660,4660,0
20240902,163500,177967250,4660,4660,4660,4660,0
20240902,163400,177967250,4660,4660,4660,4660,0
20240902,163300,177967250,4660,4660,4660,4660,0
20240902,163200,177967250,4660,4660,4660,4660,0
20240902,163100,177967250,4660,4660,4660,4660,0
20240902,163000,177967250,4660,4660,4660,4660,0
20240902,162900,177967250,4660,4660,4660,4660,0
20240902,162800,177967250,4660,4660,4660,4660,309
20240902,162700,177967250,4660,4660,4660,4660,0
20240902,162600,177967250,4660,4660,4660,4660,0
20240902,162500,177967250,4660,4660,4660,4660,0
20240902,162400,177967250,4660,4660,4660,4660,0
20240902,162300,177967250,4660,4660,4660,4660,0
20240902,162200,177967250,4660,4660,4660,4660,0
20240902,162100,177967250,4660,4660,4660,4660,0
20240902,162000,177967250,4660,4660,4660,4660,0
20240902,161900,177967250,4660,4660,4660,4660,0
20240902,161800,177967250,4660,4660,4660,4660,0
20240902,161700,177967250,4660,4660,4660,4660,0
20240902,161600,177967250,4660,4660,4660,4660,0
20240902,161500,177967250,4660,4660,4660,4660,0
20240902,161400,177967250,4660,4660,4660,4660,0
20240902,161300,177967250,4660,4660,4660,4660,0
20240902,161200,177967250,4660,4660,4660,4660,0
20240902,161100,177967250,4660,4660,4660,4660,0
20240902,161000,177967250,4660,4660,4660,4660,0
20240902,160900,177967250,4660,4660,4660,4660,0
20240902,160800,177967250,4660,4660,4660,4660,0
20240902,160700,177967250,4660,4660,4660,4660,0
20240902,160600,177967250,4660,4660,4660,4660,0
20240902,160500,177967250,4660,4660,4660,4660,0
20240902,160400,177967250,4660,4660,4660,4660,0
20240902,160300,177967250,4660,4660,4660,4660,0
20240902,160200,177967250,4660,4660,4660,4660,0
20240902,160100,177967250,4660,4660,4660,4660,0
20240902,160000,177967250,4660,4660,4660,4660,0
20240902,155900,177967250,4660,4660,4660,4660,0
20240902,155800,177967250,4660,4660,4660,4660,309
20240902,155700,177967250,4660,4660,4660,4660,0
20240902,155600,177967250,4660,4660,4660,4660,0
20240902,155500,177967250,4660,4660,4660,4660,0
20240902,155400,177967250,4660,4660,4660,4660,0
20240902,155300,177967250,4660,4660,4660,4660,0
20240902,155200,177967250,4660,4660,4660,4660,0
20240902,155100,177967250,4660,4660,4660,4660,0
20240902,155000,177967250,4660,4660,4660,4660,0
20240902,154900,177967250,4660,4660,4660,4660,0
20240902,154800,177967250,4660,4660,4660,4660,0
20240902,154700,177967250,4660,4660,4660,4660,0
20240902,154600,177967250,4660,4660,4660,4660,0
20240902,154500,177967250,4660,4660,4660,4660,0
20240902,154400,177967250,4660,4660,4660,4660,0
20240902,154300,177967250,4660,4660,4660,4660,0
20240902,154200,177967250,4660,4660,4660,4660,0
20240902,154100,177967250,4660,4660,4660,4660,0
20240902,154000,177967250,4660,4660,4660,4660,0
20240902,153900,177967250,4660,4660,4660,4660,0
20240902,153800,177967250,4660,4660,4660,4660,0
20240902,153700,177967250,4660,4660,4660,4660,0
20240902,153600,177967250,4660,4660,4660,4660,0
20240902,153500,177967250,4660,4660,4660,4660,0
20240902,153400,177967250,4660,4660,4660,4660,0
20240902,153300,177967250,4660,4660,4660,4660,0
20240902,153200,177967250,4660,4660,4660,4660,0
20240902,153100,177967250,4660,4660,4660,4660,0
20240902,153000,177967250,4660,4660,4660,4660,309
20240902,152900,176527310,4665,4665,4665,4665,0
20240902,152800,176527310,4665,4665,4665,4665,0
20240902,152700,176527310,4665,4665,4665,4665,0
20240902,152600,176527310,4665,4665,4665,4665,0
20240902,152500,176527310,4665,4665,4665,4665,0
20240902,152400,176527310,4665,4665,4665,4665,0
20240902,152300,176527310,4665,4665,4665,4665,0
20240902,152200,176527310,4665,4665,4665,4665,0
20240902,152100,176527310,4665,4665,4665,4665,0
20240902,152000,176527310,4665,4665,4665,4665,0
20240902,151900,176527310,4665,4660,4665,4660,606
20240902,151800,173701320,4665,4660,4665,4660,103
20240902,151700,173221335,4660,4660,4660,4660,0
20240902,151600,173221335,4660,4660,4660,4660,0
20240902,151500,173221335,4660,4660,4660,4660,0
20240902,151400,173221335,4660,4655,4660,4650,386
20240902,151300,171424520,4660,4660,4660,4660,0
20240902,151200,171424520,4660,4660,4660,4660,0
20240902,151100,171424520,4660,4650,4660,4650,2
20240902,151000,171415210,4650,4650,4650,4650,0
20240902,150900,171415210,4650,4650,4650,4650,10
20240902,150800,171368710,4660,4660,4660,4660,1
20240902,150700,171364050,4650,4650,4650,4650,0
20240902,150600,171364050,4650,4655,4655,4650,215
20240902,150500,170364290,4660,4660,4660,4660,1
20240902,150400,170359630,4665,4665,4665,4665,0
20240902,150300,170359630,4665,4665,4665,4665,1
20240902,150200,170354965,4650,4650,4650,4650,0
20240902,150100,170354965,4650,4650,4650,4650,0
20240902,150000,170354965,4650,4650,4650,4650,0
20240902,145900,170354965,4650,4650,4650,4650,0
20240902,145800,170354965,4650,4650,4650,4650,0
20240902,145700,170354965,4650,4650,4650,4650,0
20240902,145600,170354965,4650,4650,4650,4650,506
20240902,145500,168002065,4650,4650,4650,4650,0
20240902,145400,168002065,4650,4650,4650,4650,0
20240902,145300,168002065,4650,4650,4650,4650,0
20240902,145200,168002065,4650,4650,4650,4650,932
20240902,145100,163668265,4665,4665,4665,4665,0
20240902,145000,163668265,4665,4665,4665,4665,1
20240902,144900,163663600,4665,4665,4665,4665,0
20240902,144800,163663600,4665,4665,4665,4665,0
20240902,144700,163663600,4665,4665,4665,4665,0
20240902,144600,163663600,4665,4665,4665,4665,5
20240902,144500,163640275,4670,4670,4670,4670,0
20240902,144400,163640275,4670,4670,4670,4670,0
20240902,144300,163640275,4670,4670,4670,4670,0
20240902,144200,163640275,4670,4670,4670,4670,0
20240902,144100,163640275,4670,4670,4670,4670,0
20240902,144000,163640275,4670,4670,4670,4670,1
20240902,143900,163635605,4665,4665,4665,4665,0
20240902,143800,163635605,4665,4665,4665,4665,18
20240902,143700,163551635,4670,4670,4670,4670,2
20240902,143600,163542295,4670,4670,4670,4670,10
20240902,143500,163495595,4665,4665,4665,4665,2982
20240902,143400,149584565,4665,4665,4665,4665,0
20240902,143300,149584565,4665,4665,4665,4665,0
20240902,143200,149584565,4665,4665,4665,4665,0
20240902,143100,149584565,4665,4665,4665,4665,0
20240902,143000,149584565,4665,4665,4665,4665,0
20240902,142900,149584565,4665,4665,4665,4665,395
20240902,142800,147741890,4665,4665,4665,4665,0
20240902,142700,147741890,4665,4665,4665,4665,0
20240902,142600,147741890,4665,4665,4665,4665,0
20240902,142500,147741890,4665,4665,4665,4665,0
20240902,142400,147741890,4665,4665,4665,4665,0
20240902,142300,147741890,4665,4665,4665,4665,0
20240902,142200,147741890,4665,4665,4665,4665,0
20240902,142100,147741890,4665,4665,4665,4665,1
20240902,142000,147737225,4660,4660,4660,4660,0
20240902,141900,147737225,4660,4655,4660,4655,374
20240902,141800,145995320,4650,4650,4650,4650,28
20240902,141700,145865120,4650,4650,4650,4650,0
20240902,141600,145865120,4650,4650,4650,4650,5
20240902,141500,145841870,4640,4640,4640,4640,23
20240902,141400,145735150,4645,4660,4660,4645,176
20240902,141300,144917615,4650,4650,4650,4650,0
20240902,141200,144917615,4650,4650,4650,4650,0
20240902,141100,144917615,4650,4650,4650,4650,0
20240902,141000,144917615,4650,4655,4655,4650,1215
20240902,140900,139267795,4650,4650,4650,4650,0
20240902,140800,139267795,4650,4650,4650,4650,2
20240902,140700,139258495,4660,4660,4660,4660,0
20240902,140600,139258495,4660,4660,4660,4660,0
20240902,140500,139258495,4660,4660,4660,4660,1
20240902,140400,139253835,4650,4650,4650,4650,2
20240902,140300,139244535,4660,4660,4660,4660,0
20240902,140200,139244535,4660,4660,4660,4660,0
20240902,140100,139244535,4660,4660,4660,4660,0
20240902,140000,139244535,4660,4660,4660,4660,10
20240902,135900,139197935,4660,4660,4660,4660,0
20240902,135800,139197935,4660,4660,4660,4660,1
20240902,135700,139193275,4650,4650,4650,4650,0
20240902,135600,139193275,4650,4650,4650,4650,120
20240902,135500,138635275,4650,4650,4650,4650,138
20240902,135400,137993575,4650,4650,4650,4650,0
20240902,135300,137993575,4650,4650,4650,4650,431
20240902,135200,135989425,4655,4655,4655,4655,225
20240902,135100,134942050,4665,4665,4665,4665,10
20240902,135000,134895400,4660,4660,4660,4660,0
20240902,134900,134895400,4660,4660,4660,4660,0
20240902,134800,134895400,4660,4660,4660,4660,146
20240902,134700,134215040,4655,4650,4655,4650,76
20240902,134600,133861270,4655,4655,4655,4650,13
20240902,134500,133800805,4660,4660,4660,4660,0
20240902,134400,133800805,4660,4660,4660,4660,0
20240902,134300,133800805,4660,4655,4660,4655,6
20240902,134200,133772870,4650,4650,4650,4650,0
20240902,134100,133772870,4650,4650,4650,4650,0
20240902,134000,133772870,4650,4650,4650,4650,0
20240902,133900,133772870,4650,4650,4650,4650,0
20240902,133800,133772870,4650,4650,4650,4650,0
20240902,133700,133772870,4650,4650,4650,4650,100
20240902,133600,133307870,4650,4650,4650,4650,0
20240902,133500,133307870,4650,4650,4650,4650,10
20240902,133400,133261370,4650,4650,4650,4650,0
20240902,133300,133261370,4650,4650,4650,4650,0
20240902,133200,133261370,4650,4650,4650,4650,0
20240902,133100,133261370,4650,4650,4650,4650,0
20240902,133000,133261370,4650,4650,4650,4650,10
20240902,132900,133214870,4650,4650,4650,4650,0
20240902,132800,133214870,4650,4650,4650,4650,0
20240902,132700,133214870,4650,4650,4650,4650,0
20240902,132600,133214870,4650,4650,4650,4650,0
20240902,132500,133214870,4650,4650,4650,4650,0
20240902,132400,133214870,4650,4650,4650,4650,0
20240902,132300,133214870,4650,4650,4650,4650,0
20240902,132200,133214870,4650,4650,4650,4650,0
20240902,132100,133214870,4650,4650,4650,4650,0
20240902,132000,133214870,4650,4650,4650,4650,0
20240902,131900,133214870,4650,4650,4650,4650,0
20240902,131800,133214870,4650,4650,4650,4650,200
20240902,131700,132284870,4660,4660,4660,4660,0
20240902,131600,132284870,4660,4660,4660,4660,2
20240902,131500,132275550,4660,4660,4660,4660,1
20240902,131400,132270890,4655,4655,4655,4655,5
20240902,131300,132247615,4655,4660,4660,4655,9
20240902,131200,132205715,4655,4655,4655,4655,283
20240902,131100,130888350,4660,4660,4660,4660,3
20240902,131000,130874370,4660,4660,4660,4660,0
20240902,130900,130874370,4660,4660,4660,4660,0
20240902,130800,130874370,4660,4660,4660,4660,0
20240902,130700,130874370,4660,4660,4660,4660,0
20240902,130600,130874370,4660,4660,4660,4660,0
20240902,130500,130874370,4660,4660,4660,4660,21
20240902,130400,130776510,4660,4660,4660,4660,0
20240902,130300,130776510,4660,4660,4660,4660,0
20240902,130200,130776510,4660,4660,4660,4660,100
20240902,130100,130310510,4660,4660,4660,4660,0
20240902,130000,130310510,4660,4660,4660,4660,0
20240902,125900,130310510,4660,4660,4660,4660,0
20240902,125800,130310510,4660,4660,4660,4660,0
20240902,125700,130310510,4660,4660,4660,4660,0
20240902,125600,130310510,4660,4660,4660,4660,0
20240902,125500,130310510,4660,4660,4660,4660,0
20240902,125400,130310510,4660,4660,4660,4660,0
20240902,125300,130310510,4660,4655,4660,4655,30
20240902,125200,130170855,4655,4655,4655,4655,0
20240902,125100,130170855,4655,4655,4655,4655,59
20240902,125000,129896210,4655,4655,4655,4655,141
20240902,124900,129239855,4655,4655,4655,4655,261
20240902,124800,128024900,4655,4655,4655,4655,0
20240902,124700,128024900,4655,4655,4655,4655,200
20240902,124600,127093900,4665,4665,4665,4665,0
20240902,124500,127093900,4665,4665,4665,4665,0
20240902,124400,127093900,4665,4665,4665,4665,0
20240902,124300,127093900,4665,4665,4665,4665,0
20240902,124200,127093900,4665,4665,4665,4665,0
20240902,124100,127093900,4665,4665,4665,4665,1
20240902,124000,127089235,4660,4660,4660,4660,1
20240902,123900,127084575,4665,4660,4665,4660,4
20240902,123800,127065925,4660,4660,4660,4660,7
20240902,123700,127033305,4665,4665,4665,4665,27
20240902,123600,126907350,4665,4665,4665,4660,242
20240902,123500,125779335,4665,4665,4665,4665,0
20240902,123400,125779335,4665,4665,4665,4665,0
20240902,123300,125779335,4665,4665,4665,4665,1
20240902,123200,125774670,4660,4660,4660,4660,0
20240902,123100,125774670,4660,4660,4660,4660,5
20240902,123000,125751370,4665,4665,4665,4665,0
20240902,122900,125751370,4665,4660,4665,4660,57
20240902,122800,125485615,4665,4665,4665,4665,0
20240902,122700,125485615,4665,4665,4665,4665,0
20240902,122600,125485615,4665,4665,4665,4665,0
20240902,122500,125485615,4665,4665,4665,4665,0
20240902,122400,125485615,4665,4665,4665,4665,0
20240902,122300,125485615,4665,4665,4665,4665,0
20240902,122200,125485615,4665,4665,4665,4665,0
20240902,122100,125485615,4665,4665,4665,4665,0
20240902,122000,125485615,4665,4665,4665,4665,0
20240902,121900,125485615,4665,4665,4665,4665,0
20240902,121800,125485615,4665,4665,4665,4665,0
20240902,121700,125485615,4665,4665,4665,4665,0
20240902,121600,125485615,4665,4665,4665,4665,0
20240902,121500,125485615,4665,4655,4665,4655,505
20240902,121400,123134830,4665,4665,4665,4665,0
20240902,121300,123134830,4665,4665,4665,4665,0
20240902,121200,123134830,4665,4660,4665,4660,4
20240902,121100,123116185,4665,4665,4665,4665,0
20240902,121000,123116185,4665,4665,4665,4665,18
20240902,120900,123032215,4655,4660,4660,4655,150
20240902,120800,122333505,4660,4660,4660,4660,0
20240902,120700,122333505,4660,4660,4660,4660,0
20240902,120600,122333505,4660,4660,4660,4660,17
20240902,120500,122254285,4655,4655,4655,4655,0
20240902,120400,122254285,4655,4655,4655,4655,0
20240902,120300,122254285,4655,4655,4655,4655,0
20240902,120200,122254285,4655,4655,4655,4655,100
20240902,120100,121788785,4660,4660,4660,4660,304
20240902,120000,120372145,4665,4665,4665,4665,3
20240902,115900,120358150,4660,4660,4660,4660,0
20240902,115800,120358150,4660,4660,4660,4660,0
20240902,115700,120358150,4660,4660,4660,4660,0
20240902,115600,120358150,4660,4660,4660,4660,0
20240902,115500,120358150,4660,4660,4660,4660,0
20240902,115400,120358150,4660,4660,4660,4660,97
20240902,115300,119906130,4665,4665,4665,4665,0
20240902,115200,119906130,4665,4665,4665,4665,300
20240902,115100,118506630,4665,4665,4665,4665,0
20240902,115000,118506630,4665,4665,4665,4665,0
20240902,114900,118506630,4665,4665,4665,4665,0
20240902,114800,118506630,4665,4665,4665,4665,0
20240902,114700,118506630,4665,4665,4665,4665,1
20240902,114600,118501965,4665,4660,4665,4660,2
20240902,114500,118492640,4660,4660,4660,4660,0
20240902,114400,118492640,4660,4660,4660,4660,9
20240902,114300,118450700,4665,4665,4665,4665,0
20240902,114200,118450700,4665,4665,4665,4665,1
20240902,114100,118446035,4670,4670,4670,4670,0
20240902,114000,118446035,4670,4670,4670,4670,0
20240902,113900,118446035,4670,4670,4670,4670,0
20240902,113800,118446035,4670,4670,4670,4670,0
20240902,113700,118446035,4670,4670,4670,4670,0
20240902,113600,118446035,4670,4670,4670,4670,0
20240902,113500,118446035,4670,4670,4670,4670,0
20240902,113400,118446035,4670,4670,4670,4670,0
20240902,113300,118446035,4670,4660,4670,4660,392
20240902,113200,116619305,4660,4660,4660,4660,5
20240902,113100,116596005,4660,4660,4660,4660,4
20240902,113000,116577365,4660,4660,4670,4660,801
20240902,112900,112844695,4655,4655,4660,4655,14
20240902,112800,112779510,4660,4655,4660,4655,21
20240902,112700,112681750,4660,4660,4660,4660,46
20240902,112600,112467390,4660,4660,4660,4660,0
20240902,112500,112467390,4660,4660,4660,4660,1
20240902,112400,112462730,4660,4660,4660,4660,24
20240902,112300,112350890,4660,4660,4660,4660,0
20240902,112200,112350890,4660,4660,4660,4660,0
20240902,112100,112350890,4660,4660,4660,4660,0
20240902,112000,112350890,4660,4660,4660,4660,0
20240902,111900,112350890,4660,4660,4660,4660,0
20240902,111800,112350890,4660,4660,4660,4660,0
20240902,111700,112350890,4660,4660,4660,4660,0
20240902,111600,112350890,4660,4660,4660,4660,0
20240902,111500,112350890,4660,4660,4660,4660,8
20240902,111400,112313610,4660,4660,4660,4660,0
20240902,111300,112313610,4660,4660,4660,4660,1
20240902,111200,112308950,4660,4670,4670,4655,3271
20240902,111100,97063875,4670,4670,4670,4670,778
20240902,111000,93430615,4670,4670,4670,4670,0
20240902,110900,93430615,4670,4670,4670,4670,178
20240902,110800,92599355,4670,4670,4670,4670,0
20240902,110700,92599355,4670,4670,4670,4670,3
20240902,110600,92585345,4670,4670,4670,4670,0
20240902,110500,92585345,4670,4670,4670,4670,0
20240902,110400,92585345,4670,4670,4670,4670,0
20240902,110300,92585345,4670,4670,4670,4670,10
20240902,110200,92538645,4660,4660,4660,4660,300
20240902,110100,91140645,4670,4670,4670,4670,0
20240902,110000,91140645,4670,4670,4670,4670,0
20240902,105900,91140645,4670,4670,4670,4670,10
20240902,105800,91093945,4670,4670,4670,4670,0
20240902,105700,91093945,4670,4670,4670,4670,0
20240902,105600,91093945,4670,4670,4670,4670,0
20240902,105500,91093945,4670,4660,4670,4660,1322
20240902,105400,84921005,4660,4660,4660,4660,180
20240902,105300,84082205,4660,4660,4660,4660,0
20240902,105200,84082205,4660,4665,4665,4660,755
20240902,105100,80560905,4655,4655,4655,4655,0
20240902,105000,80560905,4655,4660,4660,4655,49
20240902,104900,80332795,4665,4665,4665,4665,0
20240902,104800,80332795,4665,4665,4665,4665,1
20240902,104700,80328130,4660,4660,4660,4660,0
20240902,104600,80328130,4660,4660,4660,4660,0
20240902,104500,80328130,4660,4660,4660,4660,0
20240902,104400,80328130,4660,4660,4660,4660,0
20240902,104300,80328130,4660,4660,4660,4660,200
20240902,104200,79396130,4670,4670,4670,4670,0
20240902,104100,79396130,4670,4670,4670,4670,200
20240902,104000,78462130,4670,4670,4670,4670,756
20240902,103900,74931610,4660,4660,4660,4660,0
20240902,103800,74931610,4660,4660,4660,4660,53
20240902,103700,74684630,4660,4660,4660,4660,29
20240902,103600,74549490,4670,4670,4670,4670,1
20240902,103500,74544820,4660,4660,4660,4660,1600
20240902,103400,67088820,4665,4665,4665,4665,0
20240902,103300,67088820,4665,4665,4665,4665,3
20240902,103200,67074825,4670,4670,4670,4670,100
20240902,103100,66607825,4675,4675,4675,4675,0
20240902,103000,66607825,4675,4675,4675,4675,0
20240902,102900,66607825,4675,4675,4675,4675,0
20240902,102800,66607825,4675,4675,4675,4675,0
20240902,102700,66607825,4675,4675,4675,4675,0
20240902,102600,66607825,4675,4675,4675,4675,0
20240902,102500,66607825,4675,4675,4675,4675,0
20240902,102400,66607825,4675,4670,4675,4670,24
20240902,102300,66495640,4670,4675,4675,4670,2
20240902,102200,66486295,4670,4670,4670,4670,3
20240902,102100,66472285,4675,4675,4675,4675,0
20240902,102000,66472285,4675,4675,4675,4675,1
20240902,101900,66467610,4660,4675,4675,4660,281
20240902,101800,65155940,4670,4670,4670,4670,1632
20240902,101700,57534500,4670,4670,4670,4670,845
20240902,101600,53588350,4670,4670,4670,4670,0
20240902,101500,53588350,4670,4665,4670,4665,4
20240902,101400,53569675,4670,4670,4670,4670,7
20240902,101300,53536985,4670,4670,4670,4665,43
20240902,101200,53336360,4665,4665,4665,4665,262
20240902,101100,52114130,4665,4665,4665,4665,22
20240902,101000,52011500,4665,4665,4665,4665,21
20240902,100900,51913535,4670,4665,4670,4665,95
20240902,100800,51470355,4665,4665,4665,4665,0
20240902,100700,51470355,4665,4665,4665,4665,6
20240902,100600,51442365,4655,4655,4655,4655,0
20240902,100500,51442365,4655,4655,4655,4655,0
20240902,100400,51442365,4655,4655,4655,4655,0
20240902,100300,51442365,4655,4655,4655,4655,0
20240902,100200,51442365,4655,4655,4655,4655,1
20240902,100100,51437710,4670,4670,4670,4670,0
20240902,100000,51437710,4670,4660,4670,4660,6
20240902,095900,51409740,4670,4670,4670,4670,0
20240902,095800,51409740,4670,4660,4670,4660,8
20240902,095700,51372430,4670,4670,4670,4670,0
20240902,095600,51372430,4670,4670,4670,4670,0
20240902,095500,51372430,4670,4670,4670,4670,5
20240902,095400,51349080,4660,4660,4660,4660,10
20240902,095300,51302480,4660,4660,4660,4660,0
20240902,095200,51302480,4660,4660,4660,4660,0
20240902,095100,51302480,4660,4660,4660,4660,4
20240902,095000,51283840,4670,4670,4670,4670,18
20240902,094900,51199780,4670,4670,4670,4670,200
20240902,094800,50265780,4670,4670,4670,4670,1
20240902,094700,50261110,4670,4670,4670,4670,0
20240902,094600,50261110,4670,4655,4670,4655,4906
20240902,094500,27396520,4655,4655,4655,4655,535
20240902,094400,24906095,4655,4655,4655,4655,0
20240902,094300,24906095,4655,4640,4655,4635,501
20240902,094200,22582665,4655,4655,4655,4655,1
20240902,094100,22578010,4635,4635,4635,4635,0
20240902,094000,22578010,4635,4640,4640,4635,526
20240902,093900,20139735,4655,4655,4655,4640,122
20240902,093800,19573595,4640,4650,4650,4640,300
20240902,093700,18181445,4655,4655,4655,4655,5
20240902,093600,18158170,4655,4655,4655,4655,30
20240902,093500,18018520,4655,4655,4655,4655,0
20240902,093400,18018520,4655,4655,4655,4655,1
20240902,093300,18013865,4650,4650,4650,4650,86
20240902,093200,17613965,4650,4650,4650,4650,0
20240902,093100,17613965,4650,4650,4650,4650,0
20240902,093000,17613965,4650,4650,4650,4650,10
20240902,092900,17567465,4645,4640,4645,4640,3
20240902,092800,17553535,4645,4645,4645,4645,0
20240902,092700,17553535,4645,4645,4645,4645,108
20240902,092600,17051875,4655,4655,4655,4655,0
20240902,092500,17051875,4655,4655,4655,4655,0
20240902,092400,17051875,4655,4655,4655,4655,0
20240902,092300,17051875,4655,4640,4655,4640,294
20240902,092200,15687700,4640,4645,4645,4640,293
20240902,092100,14327805,4645,4645,4645,4645,0
20240902,092000,14327805,4645,4645,4645,4645,0
20240902,091900,14327805,4645,4665,4665,4645,34
20240902,091800,14169775,4665,4665,4665,4665,1
20240902,091700,14165110,4660,4660,4660,4660,1
20240902,091600,14160450,4660,4660,4660,4660,500
20240902,091500,11830450,4660,4660,4660,4660,0
20240902,091400,11830450,4660,4660,4660,4660,0
20240902,091300,11830450,4660,4660,4660,4660,0
20240902,091200,11830450,4660,4660,4660,4660,0
20240902,091100,11830450,4660,4660,4660,4660,0
20240902,091000,11830450,4660,4660,4660,4660,385
20240902,090900,10036350,4660,4660,4660,4660,1
20240902,090800,10031690,4665,4665,4665,4665,0
20240902,090700,10031690,4665,4665,4665,4665,529
20240902,090600,7563905,4665,4665,4665,4665,213
20240902,090500,6570260,4665,4665,4665,4665,1
20240902,090400,6565595,4645,4645,4645,4645,200
20240902,090300,5636595,4640,4640,4640,4640,10
20240902,090200,5590195,4645,4660,4660,4645,619
20240902,090100,2712000,4635,4635,4635,4635,0
20240902,090000,2712000,4635,4635,4660,4635,585
Reference in New Issue Copy Permalink