ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/024110/min/candle-20240903.csv

609 lines
32 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
20240903,190600,9447365950,14050,14050,14050,14050,41219
20240903,190500,9447365950,14050,14050,14050,14050,0
20240903,190400,9447365950,14050,14050,14050,14050,0
20240903,190300,9447365950,14050,14050,14050,14050,0
20240903,190200,9447365950,14050,14050,14050,14050,0
20240903,190100,9447365950,14050,14050,14050,14050,0
20240903,190000,9447365950,14050,14050,14050,14050,0
20240903,185900,9447365950,14050,14050,14050,14050,0
20240903,185800,9447365950,14050,14050,14050,14050,0
20240903,185700,9447365950,14050,14050,14050,14050,0
20240903,185600,9447365950,14050,14050,14050,14050,0
20240903,185500,9447365950,14050,14050,14050,14050,0
20240903,185400,9447365950,14050,14050,14050,14050,0
20240903,185300,9447365950,14050,14050,14050,14050,0
20240903,185200,9447365950,14050,14050,14050,14050,0
20240903,185100,9447365950,14050,14050,14050,14050,0
20240903,185000,9447365950,14050,14050,14050,14050,0
20240903,184900,9447365950,14050,14050,14050,14050,0
20240903,184800,9447365950,14050,14050,14050,14050,0
20240903,184700,9447365950,14050,14050,14050,14050,0
20240903,184600,9447365950,14050,14050,14050,14050,0
20240903,184500,9447365950,14050,14050,14050,14050,0
20240903,184400,9447365950,14050,14050,14050,14050,0
20240903,184300,9447365950,14050,14050,14050,14050,0
20240903,184200,9447365950,14050,14050,14050,14050,0
20240903,184100,9447365950,14050,14050,14050,14050,0
20240903,184000,9447365950,14050,14050,14050,14050,0
20240903,183900,9447365950,14050,14050,14050,14050,0
20240903,183800,9447365950,14050,14050,14050,14050,0
20240903,183700,9447365950,14050,14050,14050,14050,0
20240903,183600,9447365950,14050,14050,14050,14050,41219
20240903,183500,9447365950,14050,14050,14050,14050,0
20240903,183400,9447365950,14050,14050,14050,14050,0
20240903,183300,9447365950,14050,14050,14050,14050,0
20240903,183200,9447365950,14050,14050,14050,14050,0
20240903,183100,9447365950,14050,14050,14050,14050,0
20240903,183000,9447365950,14050,14050,14050,14050,0
20240903,182900,9447365950,14050,14050,14050,14050,0
20240903,182800,9447365950,14050,14050,14050,14050,0
20240903,182700,9447365950,14050,14050,14050,14050,0
20240903,182600,9447365950,14050,14050,14050,14050,0
20240903,182500,9447365950,14050,14050,14050,14050,0
20240903,182400,9447365950,14050,14050,14050,14050,0
20240903,182300,9447365950,14050,14050,14050,14050,0
20240903,182200,9447365950,14050,14050,14050,14050,0
20240903,182100,9447365950,14050,14050,14050,14050,0
20240903,182000,9447365950,14050,14050,14050,14050,0
20240903,181900,9447365950,14050,14050,14050,14050,0
20240903,181800,9447365950,14050,14050,14050,14050,0
20240903,181700,9447365950,14050,14050,14050,14050,0
20240903,181600,9447365950,14050,14050,14050,14050,0
20240903,181500,9447365950,14050,14050,14050,14050,0
20240903,181400,9447365950,14050,14050,14050,14050,0
20240903,181300,9447365950,14050,14050,14050,14050,0
20240903,181200,9447365950,14050,14050,14050,14050,0
20240903,181100,9447365950,14050,14050,14050,14050,0
20240903,181000,9447365950,14050,14050,14050,14050,0
20240903,180900,9447365950,14050,14050,14050,14050,0
20240903,180800,9447365950,14050,14050,14050,14050,0
20240903,180700,9447365950,14050,14050,14050,14050,0
20240903,180600,9447365950,14050,14050,14050,14050,41219
20240903,180500,9447365950,14050,14050,14050,14050,0
20240903,180400,9447365950,14050,14050,14050,14050,0
20240903,180300,9447365950,14050,14050,14050,14050,0
20240903,180200,9447365950,14050,14050,14050,14050,0
20240903,180100,9447365950,14050,14050,14050,14050,0
20240903,180000,9447365950,14050,14050,14050,14050,0
20240903,175900,9447365950,14050,14050,14050,14050,0
20240903,175800,9447365950,14050,14050,14050,14050,0
20240903,175700,9447365950,14050,14050,14050,14050,0
20240903,175600,9447365950,14050,14050,14050,14050,0
20240903,175500,9447365950,14050,14050,14050,14050,0
20240903,175400,9447365950,14050,14050,14050,14050,0
20240903,175300,9447365950,14050,14050,14050,14050,0
20240903,175200,9447365950,14050,14050,14050,14050,0
20240903,175100,9447365950,14050,14050,14050,14050,0
20240903,175000,9447365950,14050,14050,14050,14050,0
20240903,174900,9447365950,14050,14050,14050,14050,0
20240903,174800,9447365950,14050,14050,14050,14050,0
20240903,174700,9447365950,14050,14050,14050,14050,0
20240903,174600,9447365950,14050,14050,14050,14050,0
20240903,174500,9447365950,14050,14050,14050,14050,0
20240903,174400,9447365950,14050,14050,14050,14050,0
20240903,174300,9447365950,14050,14050,14050,14050,0
20240903,174200,9447365950,14050,14050,14050,14050,0
20240903,174100,9447365950,14050,14050,14050,14050,0
20240903,174000,9447365950,14050,14050,14050,14050,0
20240903,173900,9447365950,14050,14050,14050,14050,0
20240903,173800,9447365950,14050,14050,14050,14050,0
20240903,173700,9447365950,14050,14050,14050,14050,0
20240903,173600,9447365950,14050,14050,14050,14050,41219
20240903,173500,9447365950,14050,14050,14050,14050,0
20240903,173400,9447365950,14050,14050,14050,14050,0
20240903,173300,9447365950,14050,14050,14050,14050,0
20240903,173200,9447365950,14050,14050,14050,14050,0
20240903,173100,9447365950,14050,14050,14050,14050,0
20240903,173000,9447365950,14050,14050,14050,14050,0
20240903,172900,9447365950,14050,14050,14050,14050,0
20240903,172800,9447365950,14050,14050,14050,14050,0
20240903,172700,9447365950,14050,14050,14050,14050,0
20240903,172600,9447365950,14050,14050,14050,14050,0
20240903,172500,9447365950,14050,14050,14050,14050,0
20240903,172400,9447365950,14050,14050,14050,14050,0
20240903,172300,9447365950,14050,14050,14050,14050,0
20240903,172200,9447365950,14050,14050,14050,14050,0
20240903,172100,9447365950,14050,14050,14050,14050,0
20240903,172000,9447365950,14050,14050,14050,14050,0
20240903,171900,9447365950,14050,14050,14050,14050,0
20240903,171800,9447365950,14050,14050,14050,14050,0
20240903,171700,9447365950,14050,14050,14050,14050,0
20240903,171600,9447365950,14050,14050,14050,14050,0
20240903,171500,9447365950,14050,14050,14050,14050,0
20240903,171400,9447365950,14050,14050,14050,14050,0
20240903,171300,9447365950,14050,14050,14050,14050,0
20240903,171200,9447365950,14050,14050,14050,14050,0
20240903,171100,9447365950,14050,14050,14050,14050,0
20240903,171000,9447365950,14050,14050,14050,14050,0
20240903,170900,9447365950,14050,14050,14050,14050,0
20240903,170800,9447365950,14050,14050,14050,14050,0
20240903,170700,9447365950,14050,14050,14050,14050,0
20240903,170600,9447365950,14050,14050,14050,14050,41219
20240903,170500,9447365950,14050,14050,14050,14050,0
20240903,170400,9447365950,14050,14050,14050,14050,0
20240903,170300,9447365950,14050,14050,14050,14050,0
20240903,170200,9447365950,14050,14050,14050,14050,0
20240903,170100,9447365950,14050,14050,14050,14050,0
20240903,170000,9447365950,14050,14050,14050,14050,0
20240903,165900,9447365950,14050,14050,14050,14050,0
20240903,165800,9447365950,14050,14050,14050,14050,0
20240903,165700,9447365950,14050,14050,14050,14050,0
20240903,165600,9447365950,14050,14050,14050,14050,0
20240903,165500,9447365950,14050,14050,14050,14050,0
20240903,165400,9447365950,14050,14050,14050,14050,0
20240903,165300,9447365950,14050,14050,14050,14050,0
20240903,165200,9447365950,14050,14050,14050,14050,0
20240903,165100,9447365950,14050,14050,14050,14050,0
20240903,165000,9447365950,14050,14050,14050,14050,0
20240903,164900,9447365950,14050,14050,14050,14050,0
20240903,164800,9447365950,14050,14050,14050,14050,0
20240903,164700,9447365950,14050,14050,14050,14050,0
20240903,164600,9447365950,14050,14050,14050,14050,0
20240903,164500,9447365950,14050,14050,14050,14050,0
20240903,164400,9447365950,14050,14050,14050,14050,0
20240903,164300,9447365950,14050,14050,14050,14050,0
20240903,164200,9447365950,14050,14050,14050,14050,0
20240903,164100,9447365950,14050,14050,14050,14050,0
20240903,164000,9447365950,14050,14050,14050,14050,0
20240903,163900,9447365950,14050,14050,14050,14050,0
20240903,163800,9447365950,14050,14050,14050,14050,0
20240903,163700,9447365950,14050,14050,14050,14050,0
20240903,163600,9447365950,14050,14050,14050,14050,41219
20240903,163500,9447365950,14050,14050,14050,14050,0
20240903,163400,9447365950,14050,14050,14050,14050,0
20240903,163300,9447365950,14050,14050,14050,14050,0
20240903,163200,9447365950,14050,14050,14050,14050,0
20240903,163100,9447365950,14050,14050,14050,14050,0
20240903,163000,9447365950,14050,14050,14050,14050,0
20240903,162900,9447365950,14050,14050,14050,14050,0
20240903,162800,9447365950,14050,14050,14050,14050,0
20240903,162700,9447365950,14050,14050,14050,14050,0
20240903,162600,9447365950,14050,14050,14050,14050,0
20240903,162500,9447365950,14050,14050,14050,14050,0
20240903,162400,9447365950,14050,14050,14050,14050,0
20240903,162300,9447365950,14050,14050,14050,14050,0
20240903,162200,9447365950,14050,14050,14050,14050,0
20240903,162100,9447365950,14050,14050,14050,14050,0
20240903,162000,9447365950,14050,14050,14050,14050,0
20240903,161900,9447365950,14050,14050,14050,14050,0
20240903,161800,9447365950,14050,14050,14050,14050,0
20240903,161700,9447365950,14050,14050,14050,14050,0
20240903,161600,9447365950,14050,14050,14050,14050,0
20240903,161500,9447365950,14050,14050,14050,14050,0
20240903,161400,9447365950,14050,14050,14050,14050,0
20240903,161300,9447365950,14050,14050,14050,14050,0
20240903,161200,9447365950,14050,14050,14050,14050,0
20240903,161100,9447365950,14050,14050,14050,14050,0
20240903,161000,9447365950,14050,14050,14050,14050,0
20240903,160900,9447365950,14050,14050,14050,14050,0
20240903,160800,9447365950,14050,14050,14050,14050,0
20240903,160700,9447365950,14050,14050,14050,14050,0
20240903,160600,9447365950,14050,14050,14050,14050,41219
20240903,160500,9447365950,14050,14050,14050,14050,0
20240903,160400,9447365950,14050,14050,14050,14050,0
20240903,160300,9447365950,14050,14050,14050,14050,0
20240903,160200,9447365950,14050,14050,14050,14050,0
20240903,160100,9447365950,14050,14050,14050,14050,0
20240903,160000,9447365950,14050,14050,14050,14050,0
20240903,155900,9447365950,14050,14050,14050,14050,0
20240903,155800,9447365950,14050,14050,14050,14050,0
20240903,155700,9447365950,14050,14050,14050,14050,0
20240903,155600,9447365950,14050,14050,14050,14050,0
20240903,155500,9447365950,14050,14050,14050,14050,0
20240903,155400,9447365950,14050,14050,14050,14050,0
20240903,155300,9447365950,14050,14050,14050,14050,0
20240903,155200,9447365950,14050,14050,14050,14050,0
20240903,155100,9447365950,14050,14050,14050,14050,0
20240903,155000,9447365950,14050,14050,14050,14050,0
20240903,154900,9447365950,14050,14050,14050,14050,0
20240903,154800,9447365950,14050,14050,14050,14050,0
20240903,154700,9447365950,14050,14050,14050,14050,0
20240903,154600,9447365950,14050,14050,14050,14050,0
20240903,154500,9447365950,14050,14050,14050,14050,0
20240903,154400,9447365950,14050,14050,14050,14050,0
20240903,154300,9447365950,14050,14050,14050,14050,0
20240903,154200,9447365950,14050,14050,14050,14050,0
20240903,154100,9447365950,14050,14050,14050,14050,0
20240903,154000,9447365950,14050,14050,14050,14050,0
20240903,153900,9447365950,14050,14050,14050,14050,0
20240903,153800,9447365950,14050,14050,14050,14050,0
20240903,153700,9447365950,14050,14050,14050,14050,0
20240903,153600,9447365950,14050,14050,14050,14050,41219
20240903,153500,9447365950,14050,14050,14050,14050,0
20240903,153400,9447365950,14050,14050,14050,14050,0
20240903,153300,9447365950,14050,14050,14050,14050,0
20240903,153200,9447365950,14050,14050,14050,14050,0
20240903,153100,9447365950,14050,14050,14050,14050,0
20240903,153000,9447365950,14050,14050,14050,14050,41219
20240903,152900,8868239000,14040,14040,14040,14040,0
20240903,152800,8868239000,14040,14040,14040,14040,0
20240903,152700,8868239000,14040,14040,14040,14040,0
20240903,152600,8868239000,14040,14040,14040,14040,0
20240903,152500,8868239000,14040,14040,14040,14040,0
20240903,152400,8868239000,14040,14040,14040,14040,0
20240903,152300,8868239000,14040,14040,14040,14040,0
20240903,152200,8868239000,14040,14040,14040,14040,0
20240903,152100,8868239000,14040,14040,14040,14040,0
20240903,152000,8868239000,14040,14040,14040,14040,0
20240903,151900,8868239000,14040,14060,14060,14040,8399
20240903,151800,8750302230,14060,14050,14070,14050,2063
20240903,151700,8721307850,14040,14060,14060,14040,7025
20240903,151600,8622569630,14070,14060,14070,14060,201
20240903,151500,8619743290,14060,14050,14060,14050,4907
20240903,151400,8550775980,14060,14060,14060,14050,4436
20240903,151300,8488409270,14060,14060,14060,14060,53
20240903,151200,8487664090,14070,14060,14070,14060,648
20240903,151100,8478550560,14070,14060,14070,14060,1302
20240903,151000,8460236690,14060,14060,14070,14060,1106
20240903,150900,8444683910,14060,14060,14070,14050,2890
20240903,150800,8404050320,14060,14060,14060,14050,788
20240903,150700,8392971320,14060,14060,14060,14050,1903
20240903,150600,8366215240,14060,14050,14060,14050,1063
20240903,150500,8351270020,14060,14060,14060,14050,440
20240903,150400,8345084650,14060,14060,14060,14050,368
20240903,150300,8339911960,14060,14050,14060,14050,219
20240903,150200,8336834650,14050,14050,14060,14050,985
20240903,150100,8322995380,14060,14060,14060,14050,2283
20240903,150000,8290897550,14050,14050,14060,14050,2942
20240903,145900,8249534410,14060,14050,14060,14050,1357
20240903,145800,8230463340,14050,14060,14070,14050,482
20240903,145700,8223688390,14060,14060,14070,14050,1358
20240903,145600,8204602010,14050,14040,14060,14040,1965
20240903,145500,8176999710,14040,14040,14060,14040,2631
20240903,145400,8140055810,14040,14040,14060,14040,5462
20240903,145300,8063353450,14040,14040,14050,14040,115
20240903,145200,8061738190,14040,14050,14060,14040,8845
20240903,145100,7937465270,14050,14040,14050,14040,666
20240903,145000,7928108520,14050,14050,14050,14040,2099
20240903,144900,7898617860,14050,14050,14050,14040,242
20240903,144800,7895220070,14040,14050,14060,14040,3065
20240903,144700,7852157720,14060,14050,14060,14050,291
20240903,144600,7848068760,14060,14050,14060,14050,2631
20240903,144500,7811102870,14050,14050,14060,14050,3347
20240903,144400,7764068490,14050,14050,14060,14050,1704
20240903,144300,7740110670,14050,14050,14060,14050,178
20240903,144200,7737608520,14060,14050,14060,14050,358
20240903,144100,7732578400,14050,14050,14060,14050,105
20240903,144000,7731102350,14060,14060,14060,14050,292
20240903,143900,7726997500,14050,14060,14060,14050,562
20240903,143800,7719096640,14050,14050,14060,14050,399
20240903,143700,7713487150,14060,14060,14060,14050,265
20240903,143600,7709763470,14060,14050,14060,14050,153
20240903,143500,7707613720,14050,14060,14060,14050,136
20240903,143400,7705702850,14050,14050,14060,14050,126
20240903,143300,7703932450,14060,14050,14060,14050,1248
20240903,143200,7686396700,14050,14060,14060,14050,499
20240903,143100,7679380930,14050,14060,14060,14050,127
20240903,143000,7677595430,14060,14060,14070,14060,5665
20240903,142900,7597944530,14060,14060,14070,14060,614
20240903,142800,7589310660,14070,14070,14070,14060,1193
20240903,142700,7572535460,14060,14070,14070,14060,353
20240903,142600,7567568980,14060,14060,14070,14060,43
20240903,142500,7566964330,14070,14060,14070,14060,133
20240903,142400,7565094250,14060,14060,14060,14060,62
20240903,142300,7564222530,14060,14070,14070,14060,385
20240903,142200,7558809300,14070,14070,14080,14060,523
20240903,142100,7551450790,14080,14070,14080,14070,1071
20240903,142000,7536381180,14070,14070,14070,14070,21
20240903,141900,7536085710,14070,14080,14080,14070,123
20240903,141800,7534354030,14080,14070,14080,14070,73
20240903,141700,7533326270,14080,14080,14080,14070,638
20240903,141600,7524343300,14070,14070,14080,14070,1017
20240903,141500,7510024060,14080,14080,14080,14070,42
20240903,141400,7509432840,14080,14080,14080,14080,212
20240903,141300,7506447880,14080,14080,14080,14080,0
20240903,141200,7506447880,14080,14080,14090,14080,291
20240903,141100,7502347800,14080,14080,14080,14080,1050
20240903,141000,7487563800,14080,14080,14090,14080,43
20240903,140900,7486958350,14090,14090,14090,14080,92
20240903,140800,7485662280,14090,14080,14090,14080,238
20240903,140700,7482308960,14080,14080,14080,14080,26
20240903,140600,7481942880,14090,14080,14090,14080,220
20240903,140500,7478844750,14090,14080,14090,14080,727
20240903,140400,7468606410,14080,14080,14080,14070,180
20240903,140300,7466072600,14080,14070,14080,14070,669
20240903,140200,7456653150,14070,14070,14080,14070,1121
20240903,140100,7440869730,14070,14080,14080,14070,313
20240903,140000,7436462990,14070,14070,14080,14070,351
20240903,135900,7431522390,14070,14070,14080,14070,46
20240903,135800,7430874970,14070,14070,14080,14070,316
20240903,135700,7426425790,14070,14070,14080,14070,19
20240903,135600,7426158360,14070,14070,14070,14070,2
20240903,135500,7426130220,14070,14080,14080,14070,430
20240903,135400,7420075910,14080,14090,14090,14080,16
20240903,135300,7419850570,14090,14090,14100,14090,270
20240903,135200,7416044860,14080,14090,14090,14080,25
20240903,135100,7415692640,14090,14090,14090,14090,851
20240903,135000,7403702050,14090,14090,14090,14090,1455
20240903,134900,7383201100,14090,14090,14090,14090,394
20240903,134800,7377649640,14090,14100,14100,14090,274
20240903,134700,7373788280,14090,14100,14100,14090,429
20240903,134600,7367741490,14090,14080,14090,14080,3575
20240903,134500,7317379560,14080,14070,14080,14060,5371
20240903,134400,7241766990,14070,14070,14080,14060,3211
20240903,134300,7196611010,14070,14080,14080,14070,13
20240903,134200,7196428070,14070,14070,14080,14070,42
20240903,134100,7195837090,14070,14070,14070,14070,0
20240903,134000,7195837090,14070,14080,14080,14070,1289
20240903,133900,7177700720,14080,14080,14080,14080,194
20240903,133800,7174969200,14070,14070,14070,14070,0
20240903,133700,7174969200,14070,14070,14070,14070,0
20240903,133600,7174969200,14070,14080,14080,14070,747
20240903,133500,7164456910,14080,14080,14080,14080,12
20240903,133400,7164287950,14080,14080,14080,14080,61
20240903,133300,7163429070,14080,14080,14080,14080,307
20240903,133200,7159106510,14080,14080,14080,14080,149
20240903,133100,7157008590,14080,14080,14080,14070,5028
20240903,133000,7086214370,14080,14080,14080,14070,4351
20240903,132900,7024952800,14060,14060,14070,14060,484
20240903,132800,7018146010,14060,14060,14070,14060,432
20240903,132700,7012068990,14060,14070,14070,14060,543
20240903,132600,7004429060,14070,14070,14070,14070,1306
20240903,132500,6986053640,14070,14070,14070,14070,286
20240903,132400,6982029620,14070,14070,14080,14070,385
20240903,132300,6976612660,14070,14070,14080,14070,1930
20240903,132200,6949453970,14080,14080,14090,14070,13515
20240903,132100,6759162740,14080,14080,14090,14080,680
20240903,132000,6749588250,14090,14080,14090,14080,926
20240903,131900,6736550150,14080,14100,14100,14080,647
20240903,131800,6727433430,14090,14100,14100,14090,1058
20240903,131700,6712525640,14090,14090,14100,14090,4927
20240903,131600,6643103710,14090,14090,14100,14090,373
20240903,131500,6637847660,14100,14110,14110,14090,3787
20240903,131400,6584450660,14120,14110,14120,14110,10
20240903,131300,6584309520,14120,14110,14120,14110,749
20240903,131200,6573739660,14110,14110,14120,14110,246
20240903,131100,6570268540,14120,14120,14120,14120,1
20240903,131000,6570254420,14120,14120,14120,14120,142
20240903,130900,6568249380,14120,14110,14120,14110,8
20240903,130800,6568136480,14120,14110,14120,14110,182
20240903,130700,6565567150,14110,14120,14120,14110,2001
20240903,130600,6537333030,14120,14120,14120,14110,504
20240903,130500,6530216560,14120,14110,14120,14100,1005
20240903,130400,6516034480,14110,14110,14120,14110,228
20240903,130300,6512816690,14110,14100,14110,14100,9096
20240903,130200,6384539690,14100,14100,14100,14100,24
20240903,130100,6384201290,14100,14100,14100,14090,555
20240903,130000,6376375880,14090,14100,14100,14090,76
20240903,125900,6375304910,14100,14090,14100,14090,393
20240903,125800,6369767490,14100,14100,14100,14090,1367
20240903,125700,6350505330,14100,14100,14100,14090,3
20240903,125600,6350463040,14090,14090,14100,14090,113
20240903,125500,6348870850,14100,14100,14100,14100,153
20240903,125400,6346713550,14100,14090,14100,14090,688
20240903,125300,6337019620,14100,14100,14100,14100,91
20240903,125200,6335736520,14090,14080,14090,14080,3728
20240903,125100,6283209080,14090,14090,14090,14090,156
20240903,125000,6281011040,14090,14080,14090,14080,661
20240903,124900,6271697650,14090,14090,14090,14080,140
20240903,124800,6269725350,14090,14080,14090,14080,121
20240903,124700,6268020560,14090,14080,14090,14080,294
20240903,124600,6263881030,14080,14080,14080,14080,930
20240903,124500,6250786630,14080,14080,14080,14070,2202
20240903,124400,6219782480,14080,14080,14090,14080,664
20240903,124300,6210433330,14090,14080,14090,14080,437
20240903,124200,6204280310,14090,14080,14090,14080,56
20240903,124100,6203491580,14090,14090,14090,14090,43
20240903,124000,6202885710,14090,14090,14090,14080,32
20240903,123900,6202434840,14090,14090,14090,14080,381
20240903,123800,6197068700,14090,14080,14090,14080,431
20240903,123700,6190999350,14090,14080,14090,14080,737
20240903,123600,6180622020,14090,14080,14090,14080,3234
20240903,123500,6135087000,14080,14080,14080,14080,24
20240903,123400,6134749080,14080,14070,14080,14070,4513
20240903,123300,6071250950,14070,14060,14070,14060,21
20240903,123200,6070955680,14070,14070,14070,14060,40
20240903,123100,6070392910,14070,14070,14070,14060,1708
20240903,123000,6046361370,14070,14070,14080,14060,429
20240903,122900,6040325360,14060,14080,14080,14060,22
20240903,122800,6040015800,14070,14070,14080,14060,1421
20240903,122700,6020021440,14070,14070,14070,14060,429
20240903,122600,6013985470,14060,14060,14070,14060,4596
20240903,122500,5949362010,14060,14070,14070,14060,18763
20240903,122400,5685442570,14070,14080,14080,14070,1268
20240903,122300,5667589210,14070,14080,14080,14070,248
20240903,122200,5664097850,14080,14070,14080,14070,231
20240903,122100,5660846690,14080,14080,14080,14070,13
20240903,122000,5660663660,14080,14080,14080,14070,162
20240903,121900,5658382780,14080,14070,14080,14070,408
20240903,121800,5652639520,14070,14080,14080,14070,1091
20240903,121700,5637289120,14080,14070,14080,14070,1376
20240903,121600,5617926370,14070,14080,14080,14070,552
20240903,121500,5610154450,14080,14080,14080,14080,2132
20240903,121400,5580135890,14080,14080,14080,14070,115
20240903,121300,5578516890,14070,14080,14080,14070,1583
20240903,121200,5556241880,14070,14070,14080,14070,424
20240903,121100,5550276170,14080,14070,14080,14070,11
20240903,121000,5550121380,14070,14080,14080,14070,236
20240903,120900,5546798790,14070,14080,14080,14070,100
20240903,120800,5545391390,14070,14080,14080,14070,20
20240903,120700,5545109880,14080,14080,14080,14080,74
20240903,120600,5544067960,14070,14090,14090,14070,5204
20240903,120500,5470807270,14090,14090,14090,14080,435
20240903,120400,5464678200,14090,14080,14090,14080,15
20240903,120300,5464466930,14090,14080,14090,14080,392
20240903,120200,5458947410,14080,14090,14090,14080,9
20240903,120100,5458820680,14080,14080,14080,14080,10
20240903,120000,5458679880,14090,14090,14090,14080,232
20240903,115900,5455412460,14090,14090,14090,14080,61
20240903,115800,5454553040,14090,14080,14090,14080,123
20240903,115700,5452820970,14090,14080,14090,14080,401
20240903,115600,5447170980,14090,14090,14090,14090,206
20240903,115500,5444268440,14090,14090,14100,14080,1506
20240903,115400,5423049050,14100,14090,14100,14090,55
20240903,115300,5422273900,14100,14090,14100,14090,228
20240903,115200,5419059930,14090,14090,14100,14090,560
20240903,115100,5411167660,14090,14100,14100,14090,431
20240903,115000,5405093040,14100,14100,14100,14090,47
20240903,114900,5404430420,14100,14090,14100,14090,261
20240903,114800,5400750410,14100,14090,14100,14090,181
20240903,114700,5398199910,14090,14100,14100,14090,499
20240903,114600,5391168720,14090,14100,14100,14090,511
20240903,114500,5383967790,14100,14090,14100,14090,8
20240903,114400,5383855010,14090,14100,14100,14090,158
20240903,114300,5381627290,14100,14100,14100,14090,74
20240903,114200,5380583970,14100,14100,14100,14090,170
20240903,114100,5378187320,14100,14100,14100,14090,238
20240903,114000,5374831600,14100,14100,14100,14090,542
20240903,113900,5367193630,14090,14100,14100,14090,758
20240903,113800,5356507270,14100,14100,14100,14090,102
20240903,113700,5355069150,14090,14090,14100,14090,464
20240903,113600,5348531210,14100,14100,14100,14090,30
20240903,113500,5348108290,14100,14090,14100,14090,20
20240903,113400,5347826300,14090,14100,14100,14090,849
20240903,113300,5335863680,14100,14090,14100,14090,2024
20240903,113200,5307345250,14090,14090,14090,14090,1642
20240903,113100,5284209470,14090,14090,14090,14080,266
20240903,113000,5280461700,14090,14090,14090,14090,19
20240903,112900,5280193990,14080,14080,14090,14080,122
20240903,112800,5278475970,14080,14090,14090,14080,28
20240903,112700,5278081530,14090,14090,14090,14090,331
20240903,112600,5273417740,14090,14090,14090,14090,32
20240903,112500,5272966860,14090,14080,14090,14080,783
20240903,112400,5261942210,14070,14090,14090,14070,1914
20240903,112300,5235007580,14090,14090,14100,14080,483
20240903,112200,5228204850,14080,14100,14100,14080,1011
20240903,112100,5213969120,14100,14090,14100,14090,133
20240903,112000,5212093970,14090,14090,14100,14080,3114
20240903,111900,5168220140,14100,14100,14100,14090,1408
20240903,111800,5148377420,14100,14080,14100,14080,670
20240903,111700,5138937610,14080,14090,14090,14080,648
20240903,111600,5129812640,14090,14090,14090,14080,532
20240903,111500,5122321760,14090,14090,14090,14080,2230
20240903,111400,5090911220,14090,14090,14090,14090,63
20240903,111300,5090023550,14080,14090,14090,14080,364
20240903,111200,5084897880,14090,14090,14090,14080,2837
20240903,111100,5044925750,14090,14090,14090,14090,252
20240903,111000,5041375070,14090,14080,14090,14080,46
20240903,110900,5040727140,14090,14090,14090,14080,547
20240903,110800,5033020180,14090,14090,14090,14080,408
20240903,110700,5027271820,14090,14090,14090,14080,438
20240903,110600,5021101660,14090,14080,14090,14080,599
20240903,110500,5012663930,14090,14080,14090,14080,28
20240903,110400,5012269460,14080,14090,14090,14080,24
20240903,110300,5011931320,14080,14090,14090,14080,1203
20240903,110200,4994991330,14090,14080,14090,14080,357
20240903,110100,4989964000,14090,14090,14090,14090,255
20240903,110000,4986371050,14090,14090,14090,14080,34
20240903,105900,4985892040,14080,14090,14090,14080,178
20240903,105800,4983384700,14080,14080,14090,14080,464
20240903,105700,4976849600,14090,14090,14090,14080,131
20240903,105600,4975004880,14090,14090,14090,14090,134
20240903,105500,4973116820,14090,14080,14090,14080,233
20240903,105400,4969834420,14090,14090,14090,14080,372
20240903,105300,4964593080,14090,14090,14090,14080,343
20240903,105200,4959760330,14090,14090,14100,14090,2476
20240903,105100,4924873480,14100,14100,14100,14090,55
20240903,105000,4924098230,14090,14100,14100,14090,302
20240903,104900,4919840530,14100,14090,14100,14090,466
20240903,104800,4913271380,14090,14100,14100,14090,77
20240903,104700,4912185890,14090,14090,14100,14090,1594
20240903,104600,4889725870,14100,14100,14100,14100,935
20240903,104500,4876542370,14090,14100,14100,14090,121
20240903,104400,4874837280,14090,14100,14100,14090,106
20240903,104300,4873342780,14100,14090,14100,14090,1810
20240903,104200,4847838430,14090,14090,14100,14090,372
20240903,104100,4842596770,14090,14090,14100,14090,40
20240903,104000,4842032980,14090,14100,14100,14090,3054
20240903,103900,4798977830,14090,14100,14100,14090,131
20240903,103800,4797131950,14100,14110,14110,14090,4491
20240903,103700,4733807660,14110,14110,14110,14100,11214
20240903,103600,4575690190,14110,14110,14110,14110,104
20240903,103500,4574222750,14110,14090,14110,14090,718
20240903,103400,4564098170,14100,14100,14100,14090,2033
20240903,103300,4535433080,14090,14100,14100,14090,236
20240903,103200,4532107640,14100,14100,14100,14090,2849
20240903,103100,4491941030,14100,14100,14100,14100,2036
20240903,103000,4463233430,14100,14110,14110,14090,663
20240903,102900,4453884070,14110,14100,14110,14090,3969
20240903,102800,4397921190,14100,14090,14100,14090,283
20240903,102700,4393931850,14090,14100,14100,14090,2118
20240903,102600,4364072150,14100,14100,14100,14100,1905
20240903,102500,4337211650,14100,14100,14100,14090,50
20240903,102400,4336506860,14100,14100,14100,14100,2627
20240903,102300,4299466160,14100,14090,14100,14080,3712
20240903,102200,4247186250,14090,14090,14100,14080,390
20240903,102100,4241688100,14070,14100,14120,14070,4649
20240903,102000,4176142930,14100,14090,14100,14090,528
20240903,101900,4168702890,14100,14090,14100,14090,190
20240903,101800,4166025120,14100,14100,14100,14080,382
20240903,101700,4160642190,14100,14100,14110,14060,11029
20240903,101600,4005415670,14100,14110,14110,14100,10
20240903,101500,4005274590,14100,14100,14100,14090,2333
20240903,101400,3972382090,14090,14120,14120,14090,11024
20240903,101300,3816896420,14120,14120,14120,14120,42
20240903,101200,3816303380,14120,14120,14120,14110,406
20240903,101100,3810571700,14120,14120,14120,14110,3402
20240903,101000,3762535610,14110,14120,14120,14110,88
20240903,100900,3761293280,14110,14110,14120,14110,739
20240903,100800,3750858720,14120,14120,14120,14120,2920
20240903,100700,3709628320,14120,14120,14120,14110,288
20240903,100600,3705562140,14120,14120,14120,14110,148
20240903,100500,3703472880,14120,14130,14130,14120,2983
20240903,100400,3661350370,14130,14140,14140,14130,860
20240903,100300,3649197930,14140,14130,14140,14120,2582
20240903,100200,3612738370,14130,14100,14150,14090,7880
20240903,100100,3501580210,14100,14100,14100,14090,840
20240903,100000,3489736220,14100,14090,14100,14090,9313
20240903,095900,3358423110,14100,14100,14100,14100,446
20240903,095800,3352134510,14100,14100,14100,14090,122
20240903,095700,3350414920,14100,14100,14100,14090,831
20240903,095600,3338698200,14100,14090,14100,14090,137
20240903,095500,3336766780,14100,14100,14100,14090,315
20240903,095400,3332325390,14110,14090,14110,14090,4452
20240903,095300,3269555290,14100,14100,14100,14090,121
20240903,095200,3267849490,14100,14100,14100,14090,404
20240903,095100,3262155450,14100,14090,14100,14090,218
20240903,095000,3259083590,14090,14100,14100,14090,97
20240903,094900,3257716110,14100,14090,14100,14090,575
20240903,094800,3249613890,14090,14110,14110,14090,4491
20240903,094700,3186300370,14110,14110,14110,14100,2510
20240903,094600,3150884380,14110,14120,14120,14110,3490
20240903,094500,3101639280,14130,14120,14130,14120,2136
20240903,094400,3071463190,14120,14120,14130,14120,495
20240903,094300,3064472060,14120,14120,14130,14120,711
20240903,094200,3054430380,14120,14130,14130,14120,3059
20240903,094100,3011215040,14130,14140,14140,14130,2400
20240903,094000,2977300050,14140,14150,14150,14140,1765
20240903,093900,2952332100,14150,14150,14150,14140,105
20240903,093800,2950846850,14140,14140,14140,14130,1648
20240903,093700,2927544580,14130,14140,14140,14130,791
20240903,093600,2916360910,14140,14150,14150,14130,1241
20240903,093500,2898811570,14150,14150,14160,14140,619
20240903,093400,2890053550,14150,14150,14150,14110,6584
20240903,093300,2797034580,14140,14140,14150,14130,1526
20240903,093200,2775460320,14140,14160,14160,14140,1420
20240903,093100,2755373240,14160,14170,14170,14140,3514
20240903,093000,2705619270,14170,14150,14170,14150,22636
20240903,092900,2385063920,14150,14150,14160,14140,6783
20240903,092800,2289043730,14150,14140,14150,14140,15825
20240903,092700,2065130970,14130,14130,14140,14120,10134
20240903,092600,1921849950,14130,14130,14130,14120,418
20240903,092500,1915944050,14120,14120,14130,14110,1430
20240903,092400,1895752440,14110,14110,14120,14100,944
20240903,092300,1882435190,14110,14100,14110,14100,710
20240903,092200,1872417720,14100,14110,14120,14100,667
20240903,092100,1863004090,14110,14130,14130,14110,87
20240903,092000,1861775900,14130,14120,14130,14110,2168
20240903,091900,1831174110,14130,14130,14130,14120,2180
20240903,091800,1800382980,14130,14130,14130,14130,804
20240903,091700,1789022460,14130,14140,14140,14130,1010
20240903,091600,1774744720,14140,14140,14160,14140,5771
20240903,091500,1693092090,14150,14140,14150,14140,1588
20240903,091400,1670630080,14140,14140,14160,14140,26898
20240903,091300,1290153600,14130,14110,14140,14110,45313
20240903,091200,650204420,14110,14110,14110,14100,1253
20240903,091100,632531900,14110,14100,14110,14090,17513
20240903,091000,385536600,14100,14100,14110,14100,597
20240903,090900,377113740,14110,14100,14110,14090,15226
20240903,090800,162415080,14100,14080,14100,14080,2085
20240903,090700,133052080,14080,14070,14080,14070,568
20240903,090600,125055440,14080,14100,14100,14070,2116
20240903,090500,95253630,14100,14100,14100,14090,288
20240903,090400,91193940,14100,14100,14100,14090,54
20240903,090300,90432610,14100,14090,14110,14090,3168
20240903,090200,45766850,14090,14100,14100,14090,588
20240903,090100,37479180,14100,14080,14100,14080,1237
20240903,090000,20048930,14090,14090,14100,14080,1423
Reference in New Issue Copy Permalink