ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/049430/min/candle-20240816.csv

631 lines
30 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
20240816,192800,1400154990,9410,9410,9410,9410,1130
20240816,192700,1400154990,9410,9410,9410,9410,0
20240816,192600,1400154990,9410,9410,9410,9410,0
20240816,192500,1400154990,9410,9410,9410,9410,0
20240816,192400,1400154990,9410,9410,9410,9410,0
20240816,192300,1400154990,9410,9410,9410,9410,0
20240816,192200,1400154990,9410,9410,9410,9410,0
20240816,192100,1400154990,9410,9410,9410,9410,0
20240816,192000,1400154990,9410,9410,9410,9410,0
20240816,191900,1400154990,9410,9410,9410,9410,0
20240816,191800,1400154990,9410,9410,9410,9410,0
20240816,191700,1400154990,9410,9410,9410,9410,0
20240816,191600,1400154990,9410,9410,9410,9410,0
20240816,191500,1400154990,9410,9410,9410,9410,0
20240816,191400,1400154990,9410,9410,9410,9410,0
20240816,191300,1400154990,9410,9410,9410,9410,0
20240816,191200,1400154990,9410,9410,9410,9410,0
20240816,191100,1400154990,9410,9410,9410,9410,0
20240816,191000,1400154990,9410,9410,9410,9410,0
20240816,190900,1400154990,9410,9410,9410,9410,0
20240816,190800,1400154990,9410,9410,9410,9410,0
20240816,190700,1400154990,9410,9410,9410,9410,0
20240816,190600,1400154990,9410,9410,9410,9410,0
20240816,190500,1400154990,9410,9410,9410,9410,0
20240816,190400,1400154990,9410,9410,9410,9410,0
20240816,190300,1400154990,9410,9410,9410,9410,0
20240816,190200,1400154990,9410,9410,9410,9410,0
20240816,190100,1400154990,9410,9410,9410,9410,0
20240816,190000,1400154990,9410,9410,9410,9410,0
20240816,185900,1400154990,9410,9410,9410,9410,0
20240816,185800,1400154990,9410,9410,9410,9410,1130
20240816,185700,1400154990,9410,9410,9410,9410,0
20240816,185600,1400154990,9410,9410,9410,9410,0
20240816,185500,1400154990,9410,9410,9410,9410,0
20240816,185400,1400154990,9410,9410,9410,9410,0
20240816,185300,1400154990,9410,9410,9410,9410,0
20240816,185200,1400154990,9410,9410,9410,9410,0
20240816,185100,1400154990,9410,9410,9410,9410,0
20240816,185000,1400154990,9410,9410,9410,9410,0
20240816,184900,1400154990,9410,9410,9410,9410,0
20240816,184800,1400154990,9410,9410,9410,9410,0
20240816,184700,1400154990,9410,9410,9410,9410,0
20240816,184600,1400154990,9410,9410,9410,9410,0
20240816,184500,1400154990,9410,9410,9410,9410,0
20240816,184400,1400154990,9410,9410,9410,9410,0
20240816,184300,1400154990,9410,9410,9410,9410,0
20240816,184200,1400154990,9410,9410,9410,9410,0
20240816,184100,1400154990,9410,9410,9410,9410,0
20240816,184000,1400154990,9410,9410,9410,9410,0
20240816,183900,1400154990,9410,9410,9410,9410,0
20240816,183800,1400154990,9410,9410,9410,9410,0
20240816,183700,1400154990,9410,9410,9410,9410,0
20240816,183600,1400154990,9410,9410,9410,9410,0
20240816,183500,1400154990,9410,9410,9410,9410,0
20240816,183400,1400154990,9410,9410,9410,9410,0
20240816,183300,1400154990,9410,9410,9410,9410,0
20240816,183200,1400154990,9410,9410,9410,9410,0
20240816,183100,1400154990,9410,9410,9410,9410,0
20240816,183000,1400154990,9410,9410,9410,9410,0
20240816,182900,1400154990,9410,9410,9410,9410,0
20240816,182800,1400154990,9410,9410,9410,9410,1130
20240816,182700,1400154990,9410,9410,9410,9410,0
20240816,182600,1400154990,9410,9410,9410,9410,0
20240816,182500,1400154990,9410,9410,9410,9410,0
20240816,182400,1400154990,9410,9410,9410,9410,0
20240816,182300,1400154990,9410,9410,9410,9410,0
20240816,182200,1400154990,9410,9410,9410,9410,0
20240816,182100,1400154990,9410,9410,9410,9410,0
20240816,182000,1400154990,9410,9410,9410,9410,0
20240816,181900,1400154990,9410,9410,9410,9410,0
20240816,181800,1400154990,9410,9410,9410,9410,0
20240816,181700,1400154990,9410,9410,9410,9410,0
20240816,181600,1400154990,9410,9410,9410,9410,0
20240816,181500,1400154990,9410,9410,9410,9410,0
20240816,181400,1400154990,9410,9410,9410,9410,0
20240816,181300,1400154990,9410,9410,9410,9410,0
20240816,181200,1400154990,9410,9410,9410,9410,0
20240816,181100,1400154990,9410,9410,9410,9410,0
20240816,181000,1400154990,9410,9410,9410,9410,0
20240816,180900,1400154990,9410,9410,9410,9410,0
20240816,180800,1400154990,9410,9410,9410,9410,0
20240816,180700,1400154990,9410,9410,9410,9410,0
20240816,180600,1400154990,9410,9410,9410,9410,0
20240816,180500,1400154990,9410,9410,9410,9410,0
20240816,180400,1400154990,9410,9410,9410,9410,0
20240816,180300,1400154990,9410,9410,9410,9410,0
20240816,180200,1400154990,9410,9410,9410,9410,0
20240816,180100,1400154990,9410,9410,9410,9410,0
20240816,180000,1400154990,9410,9410,9410,9410,0
20240816,175900,1400154990,9410,9410,9410,9410,0
20240816,175800,1400154990,9410,9410,9410,9410,1130
20240816,175700,1400154990,9410,9410,9410,9410,0
20240816,175600,1400154990,9410,9410,9410,9410,0
20240816,175500,1400154990,9410,9410,9410,9410,0
20240816,175400,1400154990,9410,9410,9410,9410,0
20240816,175300,1400154990,9410,9410,9410,9410,0
20240816,175200,1400154990,9410,9410,9410,9410,0
20240816,175100,1400154990,9410,9410,9410,9410,0
20240816,175000,1400154990,9410,9410,9410,9410,0
20240816,174900,1400154990,9410,9410,9410,9410,0
20240816,174800,1400154990,9410,9410,9410,9410,0
20240816,174700,1400154990,9410,9410,9410,9410,0
20240816,174600,1400154990,9410,9410,9410,9410,0
20240816,174500,1400154990,9410,9410,9410,9410,0
20240816,174400,1400154990,9410,9410,9410,9410,0
20240816,174300,1400154990,9410,9410,9410,9410,0
20240816,174200,1400154990,9410,9410,9410,9410,0
20240816,174100,1400154990,9410,9410,9410,9410,0
20240816,174000,1400154990,9410,9410,9410,9410,0
20240816,173900,1400154990,9410,9410,9410,9410,0
20240816,173800,1400154990,9410,9410,9410,9410,0
20240816,173700,1400154990,9410,9410,9410,9410,0
20240816,173600,1400154990,9410,9410,9410,9410,0
20240816,173500,1400154990,9410,9410,9410,9410,0
20240816,173400,1400154990,9410,9410,9410,9410,0
20240816,173300,1400154990,9410,9410,9410,9410,0
20240816,173200,1400154990,9410,9410,9410,9410,0
20240816,173100,1400154990,9410,9410,9410,9410,0
20240816,173000,1400154990,9410,9410,9410,9410,0
20240816,172900,1400154990,9410,9410,9410,9410,0
20240816,172800,1400154990,9410,9410,9410,9410,1130
20240816,172700,1400154990,9410,9410,9410,9410,0
20240816,172600,1400154990,9410,9410,9410,9410,0
20240816,172500,1400154990,9410,9410,9410,9410,0
20240816,172400,1400154990,9410,9410,9410,9410,0
20240816,172300,1400154990,9410,9410,9410,9410,0
20240816,172200,1400154990,9410,9410,9410,9410,0
20240816,172100,1400154990,9410,9410,9410,9410,0
20240816,172000,1400154990,9410,9410,9410,9410,0
20240816,171900,1400154990,9410,9410,9410,9410,0
20240816,171800,1400154990,9410,9410,9410,9410,0
20240816,171700,1400154990,9410,9410,9410,9410,0
20240816,171600,1400154990,9410,9410,9410,9410,0
20240816,171500,1400154990,9410,9410,9410,9410,0
20240816,171400,1400154990,9410,9410,9410,9410,0
20240816,171300,1400154990,9410,9410,9410,9410,0
20240816,171200,1400154990,9410,9410,9410,9410,0
20240816,171100,1400154990,9410,9410,9410,9410,0
20240816,171000,1400154990,9410,9410,9410,9410,0
20240816,170900,1400154990,9410,9410,9410,9410,0
20240816,170800,1400154990,9410,9410,9410,9410,0
20240816,170700,1400154990,9410,9410,9410,9410,0
20240816,170600,1400154990,9410,9410,9410,9410,0
20240816,170500,1400154990,9410,9410,9410,9410,0
20240816,170400,1400154990,9410,9410,9410,9410,0
20240816,170300,1400154990,9410,9410,9410,9410,0
20240816,170200,1400154990,9410,9410,9410,9410,0
20240816,170100,1400154990,9410,9410,9410,9410,0
20240816,170000,1400154990,9410,9410,9410,9410,0
20240816,165900,1400154990,9410,9410,9410,9410,0
20240816,165800,1400154990,9410,9410,9410,9410,1130
20240816,165700,1400154990,9410,9410,9410,9410,0
20240816,165600,1400154990,9410,9410,9410,9410,0
20240816,165500,1400154990,9410,9410,9410,9410,0
20240816,165400,1400154990,9410,9410,9410,9410,0
20240816,165300,1400154990,9410,9410,9410,9410,0
20240816,165200,1400154990,9410,9410,9410,9410,0
20240816,165100,1400154990,9410,9410,9410,9410,0
20240816,165000,1400154990,9410,9410,9410,9410,0
20240816,164900,1400154990,9410,9410,9410,9410,0
20240816,164800,1400154990,9410,9410,9410,9410,0
20240816,164700,1400154990,9410,9410,9410,9410,0
20240816,164600,1400154990,9410,9410,9410,9410,0
20240816,164500,1400154990,9410,9410,9410,9410,0
20240816,164400,1400154990,9410,9410,9410,9410,0
20240816,164300,1400154990,9410,9410,9410,9410,0
20240816,164200,1400154990,9410,9410,9410,9410,0
20240816,164100,1400154990,9410,9410,9410,9410,0
20240816,164000,1400154990,9410,9410,9410,9410,0
20240816,163900,1400154990,9410,9410,9410,9410,0
20240816,163800,1400154990,9410,9410,9410,9410,0
20240816,163700,1400154990,9410,9410,9410,9410,0
20240816,163600,1400154990,9410,9410,9410,9410,0
20240816,163500,1400154990,9410,9410,9410,9410,0
20240816,163400,1400154990,9410,9410,9410,9410,0
20240816,163300,1400154990,9410,9410,9410,9410,0
20240816,163200,1400154990,9410,9410,9410,9410,0
20240816,163100,1400154990,9410,9410,9410,9410,0
20240816,163000,1400154990,9410,9410,9410,9410,0
20240816,162900,1400154990,9410,9410,9410,9410,0
20240816,162800,1400154990,9410,9410,9410,9410,1130
20240816,162700,1400154990,9410,9410,9410,9410,0
20240816,162600,1400154990,9410,9410,9410,9410,0
20240816,162500,1400154990,9410,9410,9410,9410,0
20240816,162400,1400154990,9410,9410,9410,9410,0
20240816,162300,1400154990,9410,9410,9410,9410,0
20240816,162200,1400154990,9410,9410,9410,9410,0
20240816,162100,1400154990,9410,9410,9410,9410,0
20240816,162000,1400154990,9410,9410,9410,9410,0
20240816,161900,1400154990,9410,9410,9410,9410,0
20240816,161800,1400154990,9410,9410,9410,9410,0
20240816,161700,1400154990,9410,9410,9410,9410,0
20240816,161600,1400154990,9410,9410,9410,9410,0
20240816,161500,1400154990,9410,9410,9410,9410,0
20240816,161400,1400154990,9410,9410,9410,9410,0
20240816,161300,1400154990,9410,9410,9410,9410,0
20240816,161200,1400154990,9410,9410,9410,9410,0
20240816,161100,1400154990,9410,9410,9410,9410,0
20240816,161000,1400154990,9410,9410,9410,9410,0
20240816,160900,1400154990,9410,9410,9410,9410,0
20240816,160800,1400154990,9410,9410,9410,9410,0
20240816,160700,1400154990,9410,9410,9410,9410,0
20240816,160600,1400154990,9410,9410,9410,9410,0
20240816,160500,1400154990,9410,9410,9410,9410,0
20240816,160400,1400154990,9410,9410,9410,9410,0
20240816,160300,1400154990,9410,9410,9410,9410,0
20240816,160200,1400154990,9410,9410,9410,9410,0
20240816,160100,1400154990,9410,9410,9410,9410,0
20240816,160000,1400154990,9410,9410,9410,9410,0
20240816,155900,1400154990,9410,9410,9410,9410,0
20240816,155800,1400154990,9410,9410,9410,9410,1130
20240816,155700,1400154990,9410,9410,9410,9410,0
20240816,155600,1400154990,9410,9410,9410,9410,0
20240816,155500,1400154990,9410,9410,9410,9410,0
20240816,155400,1400154990,9410,9410,9410,9410,0
20240816,155300,1400154990,9410,9410,9410,9410,0
20240816,155200,1400154990,9410,9410,9410,9410,0
20240816,155100,1400154990,9410,9410,9410,9410,0
20240816,155000,1400154990,9410,9410,9410,9410,0
20240816,154900,1400154990,9410,9410,9410,9410,0
20240816,154800,1400154990,9410,9410,9410,9410,0
20240816,154700,1400154990,9410,9410,9410,9410,0
20240816,154600,1400154990,9410,9410,9410,9410,0
20240816,154500,1400154990,9410,9410,9410,9410,0
20240816,154400,1400154990,9410,9410,9410,9410,0
20240816,154300,1400154990,9410,9410,9410,9410,0
20240816,154200,1400154990,9410,9410,9410,9410,0
20240816,154100,1400154990,9410,9410,9410,9410,0
20240816,154000,1400154990,9410,9410,9410,9410,0
20240816,153900,1400154990,9410,9410,9410,9410,0
20240816,153800,1400154990,9410,9410,9410,9410,0
20240816,153700,1400154990,9410,9410,9410,9410,0
20240816,153600,1400154990,9410,9410,9410,9410,0
20240816,153500,1400154990,9410,9410,9410,9410,0
20240816,153400,1400154990,9410,9410,9410,9410,0
20240816,153300,1400154990,9410,9410,9410,9410,0
20240816,153200,1400154990,9410,9410,9410,9410,0
20240816,153100,1400154990,9410,9410,9410,9410,0
20240816,153000,1400154990,9410,9410,9410,9410,1130
20240816,152900,1389521690,9400,9400,9400,9400,0
20240816,152800,1389521690,9400,9400,9400,9400,0
20240816,152700,1389521690,9400,9400,9400,9400,0
20240816,152600,1389521690,9400,9400,9400,9400,0
20240816,152500,1389521690,9400,9400,9400,9400,0
20240816,152400,1389521690,9400,9400,9400,9400,0
20240816,152300,1389521690,9400,9400,9400,9400,0
20240816,152200,1389521690,9400,9400,9400,9400,0
20240816,152100,1389521690,9400,9400,9400,9400,0
20240816,152000,1389521690,9400,9400,9400,9400,0
20240816,151900,1389521690,9400,9380,9400,9330,435
20240816,151800,1385439420,9380,9360,9380,9310,168
20240816,151700,1383871060,9320,9340,9340,9300,111
20240816,151600,1382835700,9290,9340,9340,9290,89
20240816,151500,1382006640,9290,9360,9360,9290,98
20240816,151400,1381093430,9290,9330,9360,9290,187
20240816,151300,1379350060,9300,9300,9300,9300,0
20240816,151200,1379350060,9300,9300,9300,9300,0
20240816,151100,1379350060,9300,9300,9300,9300,0
20240816,151000,1379350060,9300,9300,9300,9300,5
20240816,150900,1379303560,9300,9300,9300,9300,0
20240816,150800,1379303560,9300,9360,9360,9300,208
20240816,150700,1377368680,9300,9300,9300,9300,0
20240816,150600,1377368680,9300,9300,9300,9300,0
20240816,150500,1377368680,9300,9350,9350,9300,85
20240816,150400,1376578080,9350,9350,9350,9350,0
20240816,150300,1376578080,9350,9350,9350,9350,0
20240816,150200,1376578080,9350,9350,9350,9350,20
20240816,150100,1376391080,9350,9350,9350,9350,21
20240816,150000,1376194730,9350,9350,9350,9350,0
20240816,145900,1376194730,9350,9350,9350,9350,0
20240816,145800,1376194730,9350,9350,9350,9350,0
20240816,145700,1376194730,9350,9350,9350,9350,0
20240816,145600,1376194730,9350,9350,9350,9350,0
20240816,145500,1376194730,9350,9350,9350,9350,0
20240816,145400,1376194730,9350,9360,9360,9350,3
20240816,145300,1376166670,9360,9360,9360,9360,0
20240816,145200,1376166670,9360,9360,9360,9360,30
20240816,145100,1375885870,9390,9380,9390,9380,10
20240816,145000,1375792010,9380,9380,9380,9380,0
20240816,144900,1375792010,9380,9380,9380,9380,0
20240816,144800,1375792010,9380,9380,9380,9380,31
20240816,144700,1375501230,9350,9280,9350,9280,407
20240816,144600,1371697040,9280,9280,9280,9280,1
20240816,144500,1371687760,9270,9270,9270,9270,0
20240816,144400,1371687760,9270,9270,9270,9270,1
20240816,144300,1371678490,9270,9270,9270,9270,1
20240816,144200,1371669220,9260,9300,9300,9260,1275
20240816,144100,1359847980,9300,9300,9300,9300,0
20240816,144000,1359847980,9300,9300,9300,9300,1
20240816,143900,1359838680,9350,9350,9350,9350,0
20240816,143800,1359838680,9350,9350,9350,9350,6
20240816,143700,1359782580,9300,9300,9300,9300,0
20240816,143600,1359782580,9300,9300,9300,9300,0
20240816,143500,1359782580,9300,9300,9300,9300,26
20240816,143400,1359540780,9300,9300,9300,9300,0
20240816,143300,1359540780,9300,9300,9300,9300,30
20240816,143200,1359261780,9300,9300,9300,9300,0
20240816,143100,1359261780,9300,9300,9300,9300,0
20240816,143000,1359261780,9300,9300,9300,9300,0
20240816,142900,1359261780,9300,9330,9330,9300,578
20240816,142800,1353881590,9350,9350,9350,9350,0
20240816,142700,1353881590,9350,9350,9350,9350,0
20240816,142600,1353881590,9350,9350,9350,9350,1188
20240816,142500,1342773790,9350,9350,9350,9350,5
20240816,142400,1342727040,9350,9350,9350,9350,1
20240816,142300,1342717690,9380,9390,9390,9380,159
20240816,142200,1341225280,9390,9410,9410,9390,52
20240816,142100,1340736930,9400,9400,9400,9400,3
20240816,142000,1340708730,9390,9390,9390,9390,123
20240816,141900,1339553760,9390,9390,9390,9390,0
20240816,141800,1339553760,9390,9390,9390,9390,121
20240816,141700,1338417570,9390,9390,9390,9390,11
20240816,141600,1338314280,9390,9390,9390,9390,0
20240816,141500,1338314280,9390,9390,9390,9390,0
20240816,141400,1338314280,9390,9390,9390,9390,0
20240816,141300,1338314280,9390,9390,9390,9390,0
20240816,141200,1338314280,9390,9390,9390,9390,0
20240816,141100,1338314280,9390,9390,9390,9390,0
20240816,141000,1338314280,9390,9390,9390,9390,0
20240816,140900,1338314280,9390,9390,9390,9390,0
20240816,140800,1338314280,9390,9390,9390,9390,0
20240816,140700,1338314280,9390,9390,9390,9390,0
20240816,140600,1338314280,9390,9390,9390,9390,0
20240816,140500,1338314280,9390,9390,9390,9390,0
20240816,140400,1338314280,9390,9390,9390,9390,1
20240816,140300,1338304890,9350,9350,9350,9350,0
20240816,140200,1338304890,9350,9350,9350,9350,0
20240816,140100,1338304890,9350,9350,9350,9350,0
20240816,140000,1338304890,9350,9350,9350,9350,0
20240816,135900,1338304890,9350,9350,9350,9350,0
20240816,135800,1338304890,9350,9350,9350,9350,0
20240816,135700,1338304890,9350,9350,9350,9350,0
20240816,135600,1338304890,9350,9350,9350,9350,0
20240816,135500,1338304890,9350,9360,9360,9350,64
20240816,135400,1337706200,9380,9380,9380,9380,0
20240816,135300,1337706200,9380,9380,9380,9380,0
20240816,135200,1337706200,9380,9390,9390,9380,46
20240816,135100,1337274630,9390,9390,9390,9390,0
20240816,135000,1337274630,9390,9390,9390,9390,20
20240816,134900,1337086830,9390,9390,9390,9390,0
20240816,134800,1337086830,9390,9390,9390,9390,4
20240816,134700,1337049270,9410,9410,9410,9410,387
20240816,134600,1333407600,9410,9410,9410,9410,0
20240816,134500,1333407600,9410,9410,9410,9410,1
20240816,134400,1333398190,9400,9400,9400,9400,1000
20240816,134300,1323998190,9380,9380,9380,9380,1
20240816,134200,1323988810,9400,9390,9400,9390,217
20240816,134100,1321950070,9390,9390,9390,9390,0
20240816,134000,1321950070,9390,9390,9390,9390,0
20240816,133900,1321950070,9390,9390,9390,9390,2
20240816,133800,1321931290,9350,9350,9350,9350,0
20240816,133700,1321931290,9350,9350,9350,9350,71
20240816,133600,1321267440,9350,9350,9350,9350,0
20240816,133500,1321267440,9350,9350,9350,9350,0
20240816,133400,1321267440,9350,9350,9350,9350,0
20240816,133300,1321267440,9350,9360,9360,9350,392
20240816,133200,1317600940,9360,9360,9360,9360,34
20240816,133100,1317282700,9360,9360,9360,9360,0
20240816,133000,1317282700,9360,9360,9360,9360,3
20240816,132900,1317254620,9360,9370,9370,9360,165
20240816,132800,1315709030,9390,9390,9390,9390,0
20240816,132700,1315709030,9390,9390,9390,9390,19
20240816,132600,1315530620,9390,9390,9390,9390,0
20240816,132500,1315530620,9390,9390,9390,9390,0
20240816,132400,1315530620,9390,9390,9390,9390,1
20240816,132300,1315521230,9390,9390,9390,9390,0
20240816,132200,1315521230,9390,9390,9390,9390,2
20240816,132100,1315502450,9360,9360,9360,9360,0
20240816,132000,1315502450,9360,9360,9360,9360,14
20240816,131900,1315371410,9350,9350,9350,9350,0
20240816,131800,1315371410,9350,9350,9350,9350,1
20240816,131700,1315362060,9330,9340,9340,9330,477
20240816,131600,1310909910,9350,9350,9350,9350,0
20240816,131500,1310909910,9350,9350,9350,9350,0
20240816,131400,1310909910,9350,9350,9350,9350,0
20240816,131300,1310909910,9350,9350,9350,9350,0
20240816,131200,1310909910,9350,9350,9350,9350,0
20240816,131100,1310909910,9350,9350,9350,9350,0
20240816,131000,1310909910,9350,9350,9350,9350,0
20240816,130900,1310909910,9350,9350,9350,9350,0
20240816,130800,1310909910,9350,9360,9360,9350,1070
20240816,130700,1300904240,9360,9350,9360,9350,16
20240816,130600,1300754630,9350,9350,9350,9350,11
20240816,130500,1300651780,9350,9350,9350,9350,0
20240816,130400,1300651780,9350,9350,9350,9350,0
20240816,130300,1300651780,9350,9350,9350,9350,0
20240816,130200,1300651780,9350,9350,9350,9350,164
20240816,130100,1299118380,9350,9350,9350,9350,0
20240816,130000,1299118380,9350,9350,9350,9350,2
20240816,125900,1299099680,9340,9340,9340,9340,0
20240816,125800,1299099680,9340,9340,9340,9340,0
20240816,125700,1299099680,9340,9340,9340,9340,0
20240816,125600,1299099680,9340,9370,9370,9340,527
20240816,125500,1294165640,9370,9370,9370,9370,1
20240816,125400,1294156270,9370,9370,9370,9370,0
20240816,125300,1294156270,9370,9370,9370,9370,45
20240816,125200,1293734620,9370,9370,9370,9370,56
20240816,125100,1293209900,9380,9410,9410,9380,409
20240816,125000,1289372840,9410,9410,9410,9410,382
20240816,124900,1285778220,9410,9410,9410,9410,0
20240816,124800,1285778220,9410,9410,9410,9410,0
20240816,124700,1285778220,9410,9410,9410,9410,1
20240816,124600,1285768810,9390,9390,9390,9390,0
20240816,124500,1285768810,9390,9390,9390,9390,23
20240816,124400,1285552840,9390,9390,9390,9390,0
20240816,124300,1285552840,9390,9390,9390,9390,0
20240816,124200,1285552840,9390,9390,9390,9390,0
20240816,124100,1285552840,9390,9390,9390,9390,10
20240816,124000,1285458940,9390,9410,9410,9390,63
20240816,123900,1284866760,9410,9420,9420,9410,11
20240816,123800,1284763230,9430,9430,9430,9430,0
20240816,123700,1284763230,9430,9430,9430,9430,0
20240816,123600,1284763230,9430,9430,9430,9430,19
20240816,123500,1284584060,9440,9450,9460,9430,561
20240816,123400,1279278070,9460,9460,9460,9460,50
20240816,123300,1278805070,9390,9390,9390,9390,0
20240816,123200,1278805070,9390,9390,9390,9390,0
20240816,123100,1278805070,9390,9390,9390,9390,0
20240816,123000,1278805070,9390,9390,9390,9390,0
20240816,122900,1278805070,9390,9390,9390,9390,0
20240816,122800,1278805070,9390,9390,9390,9390,0
20240816,122700,1278805070,9390,9390,9390,9390,1
20240816,122600,1278795680,9380,9400,9400,9380,176
20240816,122500,1277143050,9470,9450,9470,9450,252
20240816,122400,1274761120,9450,9450,9450,9450,97
20240816,122300,1273844470,9400,9400,9400,9400,0
20240816,122200,1273844470,9400,9400,9400,9400,0
20240816,122100,1273844470,9400,9400,9400,9400,0
20240816,122000,1273844470,9400,9400,9400,9400,10
20240816,121900,1273750470,9400,9400,9400,9400,137
20240816,121800,1272462670,9400,9400,9400,9400,253
20240816,121700,1270084470,9380,9380,9380,9380,1
20240816,121600,1270075090,9390,9390,9390,9390,0
20240816,121500,1270075090,9390,9390,9390,9390,0
20240816,121400,1270075090,9390,9400,9400,9390,154
20240816,121300,1268628530,9390,9390,9390,9390,0
20240816,121200,1268628530,9390,9390,9390,9390,0
20240816,121100,1268628530,9390,9390,9390,9390,0
20240816,121000,1268628530,9390,9410,9410,9390,17
20240816,120900,1268468800,9410,9410,9410,9410,0
20240816,120800,1268468800,9410,9410,9410,9410,0
20240816,120700,1268468800,9410,9470,9470,9410,81
20240816,120600,1267705510,9470,9460,9470,9460,321
20240816,120500,1264665730,9460,9460,9460,9460,0
20240816,120400,1264665730,9460,9470,9470,9460,3
20240816,120300,1264637330,9460,9460,9460,9460,0
20240816,120200,1264637330,9460,9460,9460,9460,0
20240816,120100,1264637330,9460,9460,9460,9460,25
20240816,120000,1264400830,9460,9460,9460,9460,4
20240816,115900,1264362990,9460,9460,9460,9460,1
20240816,115800,1264353530,9410,9410,9410,9410,0
20240816,115700,1264353530,9410,9410,9410,9410,53
20240816,115600,1263854800,9410,9410,9410,9410,2
20240816,115500,1263835980,9420,9430,9430,9420,177
20240816,115400,1262168330,9460,9460,9460,9460,1
20240816,115300,1262158870,9420,9420,9420,9420,0
20240816,115200,1262158870,9420,9420,9420,9420,0
20240816,115100,1262158870,9420,9420,9420,9420,0
20240816,115000,1262158870,9420,9430,9430,9420,111
20240816,114900,1261112310,9480,9480,9480,9480,165
20240816,114800,1259548110,9480,9420,9480,9420,391
20240816,114700,1255841850,9420,9420,9420,9420,0
20240816,114600,1255841850,9420,9420,9420,9420,0
20240816,114500,1255841850,9420,9420,9420,9420,170
20240816,114400,1254240450,9410,9410,9410,9410,0
20240816,114300,1254240450,9410,9480,9480,9410,405
20240816,114200,1250421990,9480,9480,9480,9480,1
20240816,114100,1250412510,9480,9480,9480,9480,0
20240816,114000,1250412510,9480,9480,9480,9480,5
20240816,113900,1250365110,9520,9520,9520,9520,1
20240816,113800,1250355590,9480,9480,9480,9480,12
20240816,113700,1250241830,9480,9480,9480,9480,0
20240816,113600,1250241830,9480,9480,9480,9480,0
20240816,113500,1250241830,9480,9480,9480,9480,75
20240816,113400,1249530830,9470,9470,9470,9470,0
20240816,113300,1249530830,9470,9460,9470,9460,25
20240816,113200,1249294320,9460,9470,9470,9460,157
20240816,113100,1247808050,9490,9490,9490,9490,0
20240816,113000,1247808050,9490,9490,9490,9490,0
20240816,112900,1247808050,9490,9520,9520,9490,751
20240816,112800,1240678570,9530,9530,9530,9530,1
20240816,112700,1240669040,9530,9540,9540,9520,250
20240816,112600,1238287070,9540,9580,9580,9540,1048
20240816,112500,1228288750,9580,9540,9580,9490,143
20240816,112400,1226923390,9590,9540,9590,9530,1146
20240816,112300,1216001720,9540,9550,9550,9540,364
20240816,112200,1212527340,9590,9600,9600,9590,193
20240816,112100,1210676090,9590,9590,9590,9590,232
20240816,112000,1208451210,9590,9590,9590,9590,12
20240816,111900,1208336130,9590,9590,9590,9590,69
20240816,111800,1207674420,9550,9560,9560,9550,317
20240816,111700,1204643930,9580,9550,9580,9550,4
20240816,111600,1204605700,9580,9630,9630,9580,913
20240816,111500,1195826380,9630,9670,9670,9630,719
20240816,111400,1188890020,9660,9660,9670,9650,769
20240816,111300,1181467770,9660,9630,9660,9630,684
20240816,111200,1174875600,9620,9580,9630,9580,648
20240816,111100,1168645070,9590,9590,9590,9580,466
20240816,111000,1164176750,9590,9580,9600,9580,1121
20240816,110900,1153426220,9610,9580,9610,9580,36
20240816,110800,1153081040,9580,9590,9590,9580,16
20240816,110700,1152927610,9590,9600,9600,9590,376
20240816,110600,1149318510,9650,9600,9650,9600,322
20240816,110500,1146227260,9600,9600,9600,9600,101
20240816,110400,1145257660,9600,9650,9680,9570,1539
20240816,110300,1130387830,9650,9550,9650,9550,2206
20240816,110200,1109224840,9550,9540,9550,9530,215
20240816,110100,1107172630,9540,9490,9550,9490,273
20240816,110000,1104571100,9490,9480,9490,9480,72
20240816,105900,1103888460,9490,9540,9540,9480,473
20240816,105800,1099391880,9480,9560,9570,9480,1640
20240816,105700,1083726220,9560,9450,9560,9450,4177
20240816,105600,1043977960,9450,9410,9450,9410,58
20240816,105500,1043430380,9410,9410,9410,9410,339
20240816,105400,1040240390,9410,9450,9450,9410,210
20240816,105300,1038263180,9420,9450,9460,9420,415
20240816,105200,1034350620,9450,9430,9450,9420,323
20240816,105100,1031300910,9420,9420,9420,9420,70
20240816,105000,1030641510,9420,9450,9450,9420,250
20240816,104900,1028280830,9460,9400,9460,9400,1878
20240816,104800,1010550790,9400,9380,9400,9380,69
20240816,104700,1009902460,9370,9350,9370,9350,763
20240816,104600,1002760980,9340,9330,9340,9330,100
20240816,104500,1001827440,9320,9320,9320,9320,0
20240816,104400,1001827440,9320,9250,9320,9250,1711
20240816,104300,985917540,9250,9250,9250,9250,0
20240816,104200,985917540,9250,9250,9250,9250,0
20240816,104100,985917540,9250,9250,9250,9250,2
20240816,104000,985899040,9210,9210,9210,9210,0
20240816,103900,985899040,9210,9210,9210,9210,0
20240816,103800,985899040,9210,9210,9210,9210,0
20240816,103700,985899040,9210,9210,9210,9210,1
20240816,103600,985889830,9210,9210,9210,9210,8
20240816,103500,985816150,9210,9210,9210,9210,1
20240816,103400,985806940,9210,9210,9210,9210,0
20240816,103300,985806940,9210,9210,9210,9210,0
20240816,103200,985806940,9210,9210,9210,9210,9
20240816,103100,985724050,9200,9200,9200,9200,0
20240816,103000,985724050,9200,9240,9240,9200,265
20240816,102900,983282120,9250,9250,9250,9250,56
20240816,102800,982764120,9290,9290,9290,9290,0
20240816,102700,982764120,9290,9290,9290,9290,1
20240816,102600,982754830,9290,9290,9290,9290,1
20240816,102500,982745540,9290,9290,9290,9290,37
20240816,102400,982401810,9290,9290,9290,9290,110
20240816,102300,981379910,9250,9250,9250,9240,1002
20240816,102200,972111430,9240,9240,9240,9240,1
20240816,102100,972102190,9240,9210,9240,9200,559
20240816,102000,966947490,9210,9210,9210,9210,95
20240816,101900,966072540,9230,9230,9230,9230,1
20240816,101800,966063310,9220,9220,9220,9220,395
20240816,101700,962421410,9160,9160,9160,9160,0
20240816,101600,962421410,9160,9160,9160,9160,1
20240816,101500,962412250,9150,9150,9150,9150,0
20240816,101400,962412250,9150,9180,9190,9150,370
20240816,101300,959019830,9180,9190,9190,9180,284
20240816,101200,956412470,9190,9190,9190,9190,39
20240816,101100,956054060,9190,9190,9190,9190,32
20240816,101000,955759980,9240,9240,9240,9240,0
20240816,100900,955759980,9240,9240,9240,9240,0
20240816,100800,955759980,9240,9240,9240,9240,0
20240816,100700,955759980,9240,9240,9240,9240,312
20240816,100600,952877100,9180,9180,9180,9180,438
20240816,100500,948856260,9190,9210,9210,9190,208
20240816,100400,946942720,9230,9270,9270,9230,2724
20240816,100300,921734380,9270,9270,9270,9270,40
20240816,100200,921363580,9270,9270,9270,9270,68
20240816,100100,920733220,9270,9300,9300,9270,31
20240816,100000,920445820,9270,9270,9270,9270,0
20240816,095900,920445820,9270,9270,9270,9270,98
20240816,095800,919537360,9270,9270,9270,9270,7
20240816,095700,919472470,9270,9280,9280,9270,473
20240816,095600,915086860,9280,9310,9310,9280,712
20240816,095500,908479130,9330,9290,9330,9290,120
20240816,095400,907363530,9290,9330,9330,9290,193
20240816,095300,905563200,9330,9330,9330,9330,13
20240816,095200,905441910,9330,9330,9330,9330,0
20240816,095100,905441910,9330,9330,9330,9330,36
20240816,095000,905106030,9330,9330,9330,9330,210
20240816,094900,903146730,9330,9320,9330,9320,39
20240816,094800,902782870,9300,9300,9300,9300,6
20240816,094700,902727070,9300,9340,9340,9290,76
20240816,094600,902020270,9340,9290,9340,9290,135
20240816,094500,900765170,9340,9340,9340,9340,1
20240816,094400,900755830,9290,9290,9290,9290,0
20240816,094300,900755830,9290,9290,9360,9290,59
20240816,094200,900207020,9300,9300,9300,9300,139
20240816,094100,898914320,9320,9320,9390,9270,1663
20240816,094000,883427570,9330,9340,9380,9330,702
20240816,093900,876873610,9340,9340,9400,9340,264
20240816,093800,874401850,9340,9330,9400,9330,61
20240816,093700,873831870,9420,9440,9460,9400,1299
20240816,093600,861597630,9450,9450,9480,9440,2097
20240816,093500,841772090,9440,9390,9440,9350,1776
20240816,093400,825024120,9350,9400,9410,9350,482
20240816,093300,820504470,9410,9400,9420,9390,2439
20240816,093200,797556710,9390,9390,9400,9340,2666
20240816,093100,772524090,9350,9370,9390,9350,2651
20240816,093000,747660050,9370,9290,9380,9290,2169
20240816,092900,727361630,9330,9290,9330,9290,2041
20240816,092800,708346950,9260,9260,9260,9260,0
20240816,092700,708346950,9260,9260,9260,9260,147
20240816,092600,706985730,9300,9280,9300,9260,1045
20240816,092500,697283080,9280,9260,9290,9260,151
20240816,092400,695883790,9260,9250,9290,9250,137
20240816,092300,694615960,9250,9300,9300,9250,406
20240816,092200,690840360,9300,9240,9310,9230,50
20240816,092100,690375670,9230,9240,9240,9230,30
20240816,092000,690098540,9260,9290,9320,9260,1156
20240816,091900,679349250,9290,9330,9330,9280,576
20240816,091800,673993970,9330,9390,9390,9330,894
20240816,091700,665636020,9390,9310,9390,9310,1848
20240816,091600,648373910,9280,9390,9390,9270,1283
20240816,091500,636384730,9380,9240,9390,9230,6376
20240816,091400,576878870,9240,9110,9250,9110,192
20240816,091300,575110030,9120,9220,9270,9070,913
20240816,091200,566695070,9220,9190,9270,9190,790
20240816,091100,559401500,9190,9130,9190,9130,1125
20240816,091000,549091260,9140,9080,9140,9080,515
20240816,090900,544401050,9060,9030,9060,9020,252
20240816,090800,542118700,9010,9010,9010,9000,169
20240816,090700,540597410,9000,9070,9070,9000,7031
20240816,090600,476926630,9070,9090,9090,9070,2410
20240816,090500,455057930,9090,9080,9100,9070,470
20240816,090400,450790010,9080,9100,9100,9070,428
20240816,090300,446902170,9110,9150,9170,9080,981
20240816,090200,437945410,9180,9060,9180,9050,2580
20240816,090100,414439740,9060,9060,9280,8880,7098
20240816,090000,350548740,9060,9180,9280,8980,38351
Reference in New Issue Copy Permalink