ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/175140/min/candle-20240809.csv

690 lines
33 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
20240809,202700,1152164670,6740,6740,6740,6740,3809
20240809,202600,1152164670,6740,6740,6740,6740,0
20240809,202500,1152164670,6740,6740,6740,6740,0
20240809,202400,1152164670,6740,6740,6740,6740,0
20240809,202300,1152164670,6740,6740,6740,6740,0
20240809,202200,1152164670,6740,6740,6740,6740,0
20240809,202100,1152164670,6740,6740,6740,6740,0
20240809,202000,1152164670,6740,6740,6740,6740,0
20240809,201900,1152164670,6740,6740,6740,6740,0
20240809,201800,1152164670,6740,6740,6740,6740,0
20240809,201700,1152164670,6740,6740,6740,6740,0
20240809,201600,1152164670,6740,6740,6740,6740,0
20240809,201500,1152164670,6740,6740,6740,6740,0
20240809,201400,1152164670,6740,6740,6740,6740,0
20240809,201300,1152164670,6740,6740,6740,6740,0
20240809,201200,1152164670,6740,6740,6740,6740,0
20240809,201100,1152164670,6740,6740,6740,6740,0
20240809,201000,1152164670,6740,6740,6740,6740,0
20240809,200900,1152164670,6740,6740,6740,6740,0
20240809,200800,1152164670,6740,6740,6740,6740,0
20240809,200700,1152164670,6740,6740,6740,6740,0
20240809,200600,1152164670,6740,6740,6740,6740,0
20240809,200500,1152164670,6740,6740,6740,6740,0
20240809,200400,1152164670,6740,6740,6740,6740,0
20240809,200300,1152164670,6740,6740,6740,6740,0
20240809,200200,1152164670,6740,6740,6740,6740,0
20240809,200100,1152164670,6740,6740,6740,6740,0
20240809,200000,1152164670,6740,6740,6740,6740,0
20240809,195900,1152164670,6740,6740,6740,6740,0
20240809,195800,1152164670,6740,6740,6740,6740,0
20240809,195700,1152164670,6740,6740,6740,6740,3809
20240809,195600,1152164670,6740,6740,6740,6740,0
20240809,195500,1152164670,6740,6740,6740,6740,0
20240809,195400,1152164670,6740,6740,6740,6740,0
20240809,195300,1152164670,6740,6740,6740,6740,0
20240809,195200,1152164670,6740,6740,6740,6740,0
20240809,195100,1152164670,6740,6740,6740,6740,0
20240809,195000,1152164670,6740,6740,6740,6740,0
20240809,194900,1152164670,6740,6740,6740,6740,0
20240809,194800,1152164670,6740,6740,6740,6740,0
20240809,194700,1152164670,6740,6740,6740,6740,0
20240809,194600,1152164670,6740,6740,6740,6740,0
20240809,194500,1152164670,6740,6740,6740,6740,0
20240809,194400,1152164670,6740,6740,6740,6740,0
20240809,194300,1152164670,6740,6740,6740,6740,0
20240809,194200,1152164670,6740,6740,6740,6740,0
20240809,194100,1152164670,6740,6740,6740,6740,0
20240809,194000,1152164670,6740,6740,6740,6740,0
20240809,193900,1152164670,6740,6740,6740,6740,0
20240809,193800,1152164670,6740,6740,6740,6740,0
20240809,193700,1152164670,6740,6740,6740,6740,0
20240809,193600,1152164670,6740,6740,6740,6740,0
20240809,193500,1152164670,6740,6740,6740,6740,0
20240809,193400,1152164670,6740,6740,6740,6740,0
20240809,193300,1152164670,6740,6740,6740,6740,0
20240809,193200,1152164670,6740,6740,6740,6740,0
20240809,193100,1152164670,6740,6740,6740,6740,0
20240809,193000,1152164670,6740,6740,6740,6740,0
20240809,192900,1152164670,6740,6740,6740,6740,0
20240809,192800,1152164670,6740,6740,6740,6740,0
20240809,192700,1152164670,6740,6740,6740,6740,3809
20240809,192600,1152164670,6740,6740,6740,6740,0
20240809,192500,1152164670,6740,6740,6740,6740,0
20240809,192400,1152164670,6740,6740,6740,6740,0
20240809,192300,1152164670,6740,6740,6740,6740,0
20240809,192200,1152164670,6740,6740,6740,6740,0
20240809,192100,1152164670,6740,6740,6740,6740,0
20240809,192000,1152164670,6740,6740,6740,6740,0
20240809,191900,1152164670,6740,6740,6740,6740,0
20240809,191800,1152164670,6740,6740,6740,6740,0
20240809,191700,1152164670,6740,6740,6740,6740,0
20240809,191600,1152164670,6740,6740,6740,6740,0
20240809,191500,1152164670,6740,6740,6740,6740,0
20240809,191400,1152164670,6740,6740,6740,6740,0
20240809,191300,1152164670,6740,6740,6740,6740,0
20240809,191200,1152164670,6740,6740,6740,6740,0
20240809,191100,1152164670,6740,6740,6740,6740,0
20240809,191000,1152164670,6740,6740,6740,6740,0
20240809,190900,1152164670,6740,6740,6740,6740,0
20240809,190800,1152164670,6740,6740,6740,6740,0
20240809,190700,1152164670,6740,6740,6740,6740,0
20240809,190600,1152164670,6740,6740,6740,6740,0
20240809,190500,1152164670,6740,6740,6740,6740,0
20240809,190400,1152164670,6740,6740,6740,6740,0
20240809,190300,1152164670,6740,6740,6740,6740,0
20240809,190200,1152164670,6740,6740,6740,6740,0
20240809,190100,1152164670,6740,6740,6740,6740,0
20240809,190000,1152164670,6740,6740,6740,6740,0
20240809,185900,1152164670,6740,6740,6740,6740,0
20240809,185800,1152164670,6740,6740,6740,6740,0
20240809,185700,1152164670,6740,6740,6740,6740,3809
20240809,185600,1152164670,6740,6740,6740,6740,0
20240809,185500,1152164670,6740,6740,6740,6740,0
20240809,185400,1152164670,6740,6740,6740,6740,0
20240809,185300,1152164670,6740,6740,6740,6740,0
20240809,185200,1152164670,6740,6740,6740,6740,0
20240809,185100,1152164670,6740,6740,6740,6740,0
20240809,185000,1152164670,6740,6740,6740,6740,0
20240809,184900,1152164670,6740,6740,6740,6740,0
20240809,184800,1152164670,6740,6740,6740,6740,0
20240809,184700,1152164670,6740,6740,6740,6740,0
20240809,184600,1152164670,6740,6740,6740,6740,0
20240809,184500,1152164670,6740,6740,6740,6740,0
20240809,184400,1152164670,6740,6740,6740,6740,0
20240809,184300,1152164670,6740,6740,6740,6740,0
20240809,184200,1152164670,6740,6740,6740,6740,0
20240809,184100,1152164670,6740,6740,6740,6740,0
20240809,184000,1152164670,6740,6740,6740,6740,0
20240809,183900,1152164670,6740,6740,6740,6740,0
20240809,183800,1152164670,6740,6740,6740,6740,0
20240809,183700,1152164670,6740,6740,6740,6740,0
20240809,183600,1152164670,6740,6740,6740,6740,0
20240809,183500,1152164670,6740,6740,6740,6740,0
20240809,183400,1152164670,6740,6740,6740,6740,0
20240809,183300,1152164670,6740,6740,6740,6740,0
20240809,183200,1152164670,6740,6740,6740,6740,0
20240809,183100,1152164670,6740,6740,6740,6740,0
20240809,183000,1152164670,6740,6740,6740,6740,0
20240809,182900,1152164670,6740,6740,6740,6740,0
20240809,182800,1152164670,6740,6740,6740,6740,0
20240809,182700,1152164670,6740,6740,6740,6740,3809
20240809,182600,1152164670,6740,6740,6740,6740,0
20240809,182500,1152164670,6740,6740,6740,6740,0
20240809,182400,1152164670,6740,6740,6740,6740,0
20240809,182300,1152164670,6740,6740,6740,6740,0
20240809,182200,1152164670,6740,6740,6740,6740,0
20240809,182100,1152164670,6740,6740,6740,6740,0
20240809,182000,1152164670,6740,6740,6740,6740,0
20240809,181900,1152164670,6740,6740,6740,6740,0
20240809,181800,1152164670,6740,6740,6740,6740,0
20240809,181700,1152164670,6740,6740,6740,6740,0
20240809,181600,1152164670,6740,6740,6740,6740,0
20240809,181500,1152164670,6740,6740,6740,6740,0
20240809,181400,1152164670,6740,6740,6740,6740,0
20240809,181300,1152164670,6740,6740,6740,6740,0
20240809,181200,1152164670,6740,6740,6740,6740,0
20240809,181100,1152164670,6740,6740,6740,6740,0
20240809,181000,1152164670,6740,6740,6740,6740,0
20240809,180900,1152164670,6740,6740,6740,6740,0
20240809,180800,1152164670,6740,6740,6740,6740,0
20240809,180700,1152164670,6740,6740,6740,6740,0
20240809,180600,1152164670,6740,6740,6740,6740,0
20240809,180500,1152164670,6740,6740,6740,6740,0
20240809,180400,1152164670,6740,6740,6740,6740,0
20240809,180300,1152164670,6740,6740,6740,6740,0
20240809,180200,1152164670,6740,6740,6740,6740,0
20240809,180100,1152164670,6740,6740,6740,6740,0
20240809,180000,1152164670,6740,6740,6740,6740,0
20240809,175900,1152164670,6740,6740,6740,6740,0
20240809,175800,1152164670,6740,6740,6740,6740,0
20240809,175700,1152164670,6740,6740,6740,6740,3809
20240809,175600,1152164670,6740,6740,6740,6740,0
20240809,175500,1152164670,6740,6740,6740,6740,0
20240809,175400,1152164670,6740,6740,6740,6740,0
20240809,175300,1152164670,6740,6740,6740,6740,0
20240809,175200,1152164670,6740,6740,6740,6740,0
20240809,175100,1152164670,6740,6740,6740,6740,0
20240809,175000,1152164670,6740,6740,6740,6740,0
20240809,174900,1152164670,6740,6740,6740,6740,0
20240809,174800,1152164670,6740,6740,6740,6740,0
20240809,174700,1152164670,6740,6740,6740,6740,0
20240809,174600,1152164670,6740,6740,6740,6740,0
20240809,174500,1152164670,6740,6740,6740,6740,0
20240809,174400,1152164670,6740,6740,6740,6740,0
20240809,174300,1152164670,6740,6740,6740,6740,0
20240809,174200,1152164670,6740,6740,6740,6740,0
20240809,174100,1152164670,6740,6740,6740,6740,0
20240809,174000,1152164670,6740,6740,6740,6740,0
20240809,173900,1152164670,6740,6740,6740,6740,0
20240809,173800,1152164670,6740,6740,6740,6740,0
20240809,173700,1152164670,6740,6740,6740,6740,0
20240809,173600,1152164670,6740,6740,6740,6740,0
20240809,173500,1152164670,6740,6740,6740,6740,0
20240809,173400,1152164670,6740,6740,6740,6740,0
20240809,173300,1152164670,6740,6740,6740,6740,0
20240809,173200,1152164670,6740,6740,6740,6740,0
20240809,173100,1152164670,6740,6740,6740,6740,0
20240809,173000,1152164670,6740,6740,6740,6740,0
20240809,172900,1152164670,6740,6740,6740,6740,0
20240809,172800,1152164670,6740,6740,6740,6740,0
20240809,172700,1152164670,6740,6740,6740,6740,3809
20240809,172600,1152164670,6740,6740,6740,6740,0
20240809,172500,1152164670,6740,6740,6740,6740,0
20240809,172400,1152164670,6740,6740,6740,6740,0
20240809,172300,1152164670,6740,6740,6740,6740,0
20240809,172200,1152164670,6740,6740,6740,6740,0
20240809,172100,1152164670,6740,6740,6740,6740,0
20240809,172000,1152164670,6740,6740,6740,6740,0
20240809,171900,1152164670,6740,6740,6740,6740,0
20240809,171800,1152164670,6740,6740,6740,6740,0
20240809,171700,1152164670,6740,6740,6740,6740,0
20240809,171600,1152164670,6740,6740,6740,6740,0
20240809,171500,1152164670,6740,6740,6740,6740,0
20240809,171400,1152164670,6740,6740,6740,6740,0
20240809,171300,1152164670,6740,6740,6740,6740,0
20240809,171200,1152164670,6740,6740,6740,6740,0
20240809,171100,1152164670,6740,6740,6740,6740,0
20240809,171000,1152164670,6740,6740,6740,6740,0
20240809,170900,1152164670,6740,6740,6740,6740,0
20240809,170800,1152164670,6740,6740,6740,6740,0
20240809,170700,1152164670,6740,6740,6740,6740,0
20240809,170600,1152164670,6740,6740,6740,6740,0
20240809,170500,1152164670,6740,6740,6740,6740,0
20240809,170400,1152164670,6740,6740,6740,6740,0
20240809,170300,1152164670,6740,6740,6740,6740,0
20240809,170200,1152164670,6740,6740,6740,6740,0
20240809,170100,1152164670,6740,6740,6740,6740,0
20240809,170000,1152164670,6740,6740,6740,6740,0
20240809,165900,1152164670,6740,6740,6740,6740,0
20240809,165800,1152164670,6740,6740,6740,6740,0
20240809,165700,1152164670,6740,6740,6740,6740,3809
20240809,165600,1152164670,6740,6740,6740,6740,0
20240809,165500,1152164670,6740,6740,6740,6740,0
20240809,165400,1152164670,6740,6740,6740,6740,0
20240809,165300,1152164670,6740,6740,6740,6740,0
20240809,165200,1152164670,6740,6740,6740,6740,0
20240809,165100,1152164670,6740,6740,6740,6740,0
20240809,165000,1152164670,6740,6740,6740,6740,0
20240809,164900,1152164670,6740,6740,6740,6740,0
20240809,164800,1152164670,6740,6740,6740,6740,0
20240809,164700,1152164670,6740,6740,6740,6740,0
20240809,164600,1152164670,6740,6740,6740,6740,0
20240809,164500,1152164670,6740,6740,6740,6740,0
20240809,164400,1152164670,6740,6740,6740,6740,0
20240809,164300,1152164670,6740,6740,6740,6740,0
20240809,164200,1152164670,6740,6740,6740,6740,0
20240809,164100,1152164670,6740,6740,6740,6740,0
20240809,164000,1152164670,6740,6740,6740,6740,0
20240809,163900,1152164670,6740,6740,6740,6740,0
20240809,163800,1152164670,6740,6740,6740,6740,0
20240809,163700,1152164670,6740,6740,6740,6740,0
20240809,163600,1152164670,6740,6740,6740,6740,0
20240809,163500,1152164670,6740,6740,6740,6740,0
20240809,163400,1152164670,6740,6740,6740,6740,0
20240809,163300,1152164670,6740,6740,6740,6740,0
20240809,163200,1152164670,6740,6740,6740,6740,0
20240809,163100,1152164670,6740,6740,6740,6740,0
20240809,163000,1152164670,6740,6740,6740,6740,0
20240809,162900,1152164670,6740,6740,6740,6740,0
20240809,162800,1152164670,6740,6740,6740,6740,0
20240809,162700,1152164670,6740,6740,6740,6740,3809
20240809,162600,1152164670,6740,6740,6740,6740,0
20240809,162500,1152164670,6740,6740,6740,6740,0
20240809,162400,1152164670,6740,6740,6740,6740,0
20240809,162300,1152164670,6740,6740,6740,6740,0
20240809,162200,1152164670,6740,6740,6740,6740,0
20240809,162100,1152164670,6740,6740,6740,6740,0
20240809,162000,1152164670,6740,6740,6740,6740,0
20240809,161900,1152164670,6740,6740,6740,6740,0
20240809,161800,1152164670,6740,6740,6740,6740,0
20240809,161700,1152164670,6740,6740,6740,6740,0
20240809,161600,1152164670,6740,6740,6740,6740,0
20240809,161500,1152164670,6740,6740,6740,6740,0
20240809,161400,1152164670,6740,6740,6740,6740,0
20240809,161300,1152164670,6740,6740,6740,6740,0
20240809,161200,1152164670,6740,6740,6740,6740,0
20240809,161100,1152164670,6740,6740,6740,6740,0
20240809,161000,1152164670,6740,6740,6740,6740,0
20240809,160900,1152164670,6740,6740,6740,6740,0
20240809,160800,1152164670,6740,6740,6740,6740,0
20240809,160700,1152164670,6740,6740,6740,6740,0
20240809,160600,1152164670,6740,6740,6740,6740,0
20240809,160500,1152164670,6740,6740,6740,6740,0
20240809,160400,1152164670,6740,6740,6740,6740,0
20240809,160300,1152164670,6740,6740,6740,6740,0
20240809,160200,1152164670,6740,6740,6740,6740,0
20240809,160100,1152164670,6740,6740,6740,6740,0
20240809,160000,1152164670,6740,6740,6740,6740,0
20240809,155900,1152164670,6740,6740,6740,6740,0
20240809,155800,1152164670,6740,6740,6740,6740,0
20240809,155700,1152164670,6740,6740,6740,6740,3809
20240809,155600,1152164670,6740,6740,6740,6740,0
20240809,155500,1152164670,6740,6740,6740,6740,0
20240809,155400,1152164670,6740,6740,6740,6740,0
20240809,155300,1152164670,6740,6740,6740,6740,0
20240809,155200,1152164670,6740,6740,6740,6740,0
20240809,155100,1152164670,6740,6740,6740,6740,0
20240809,155000,1152164670,6740,6740,6740,6740,0
20240809,154900,1152164670,6740,6740,6740,6740,0
20240809,154800,1152164670,6740,6740,6740,6740,0
20240809,154700,1152164670,6740,6740,6740,6740,0
20240809,154600,1152164670,6740,6740,6740,6740,0
20240809,154500,1152164670,6740,6740,6740,6740,0
20240809,154400,1152164670,6740,6740,6740,6740,0
20240809,154300,1152164670,6740,6740,6740,6740,0
20240809,154200,1152164670,6740,6740,6740,6740,0
20240809,154100,1152164670,6740,6740,6740,6740,0
20240809,154000,1152164670,6740,6740,6740,6740,0
20240809,153900,1152164670,6740,6740,6740,6740,0
20240809,153800,1152164670,6740,6740,6740,6740,0
20240809,153700,1152164670,6740,6740,6740,6740,0
20240809,153600,1152164670,6740,6740,6740,6740,0
20240809,153500,1152164670,6740,6740,6740,6740,0
20240809,153400,1152164670,6740,6740,6740,6740,0
20240809,153300,1152164670,6740,6740,6740,6740,0
20240809,153200,1152164670,6740,6740,6740,6740,0
20240809,153100,1152164670,6740,6740,6740,6740,0
20240809,153000,1152164670,6740,6740,6740,6740,3809
20240809,152900,1126492010,6740,6740,6740,6740,0
20240809,152800,1126492010,6740,6740,6740,6740,0
20240809,152700,1126492010,6740,6740,6740,6740,0
20240809,152600,1126492010,6740,6740,6740,6740,0
20240809,152500,1126492010,6740,6740,6740,6740,0
20240809,152400,1126492010,6740,6740,6740,6740,0
20240809,152300,1126492010,6740,6740,6740,6740,0
20240809,152200,1126492010,6740,6740,6740,6740,0
20240809,152100,1126492010,6740,6740,6740,6740,0
20240809,152000,1126492010,6740,6740,6740,6740,0
20240809,151900,1126492010,6740,6750,6750,6740,294
20240809,151800,1124510380,6750,6740,6750,6740,949
20240809,151700,1118111880,6740,6730,6740,6730,649
20240809,151600,1113743020,6730,6740,6740,6720,1244
20240809,151500,1105373890,6730,6740,6740,6730,143
20240809,151400,1104411180,6740,6740,6740,6700,12
20240809,151300,1104330700,6700,6700,6700,6700,10
20240809,151200,1104263700,6740,6720,6740,6700,303
20240809,151100,1102231620,6740,6740,6740,6720,208
20240809,151000,1100831720,6750,6740,6750,6730,149
20240809,150900,1099828920,6750,6750,6750,6750,100
20240809,150800,1099153920,6750,6750,6750,6730,385
20240809,150700,1096560070,6750,6750,6750,6750,0
20240809,150600,1096560070,6750,6740,6750,6740,16
20240809,150500,1096452220,6750,6740,6750,6730,1214
20240809,150400,1088275590,6750,6740,6750,6740,13
20240809,150300,1088187950,6750,6750,6750,6740,167
20240809,150200,1087062200,6750,6750,6750,6750,24
20240809,150100,1086900200,6750,6730,6750,6730,4
20240809,150000,1086873240,6750,6750,6750,6750,0
20240809,145900,1086873240,6750,6740,6750,6740,654
20240809,145800,1082465260,6750,6750,6750,6750,72
20240809,145700,1081979260,6770,6750,6770,6750,2
20240809,145600,1081965740,6750,6740,6770,6740,81
20240809,145500,1081418650,6750,6750,6750,6750,0
20240809,145400,1081418650,6750,6740,6750,6740,2
20240809,145300,1081405160,6750,6750,6750,6750,222
20240809,145200,1079906660,6750,6750,6750,6710,402
20240809,145100,1077208240,6710,6740,6750,6710,459
20240809,145000,1074120500,6750,6750,6750,6750,324
20240809,144900,1071933500,6770,6770,6770,6770,0
20240809,144800,1071933500,6770,6740,6770,6740,1000
20240809,144700,1065178500,6760,6740,6760,6740,599
20240809,144600,1061133260,6760,6750,6760,6740,544
20240809,144500,1057458400,6770,6750,6770,6750,201
20240809,144400,1056101630,6750,6750,6780,6750,418
20240809,144300,1053280100,6780,6760,6780,6750,1826
20240809,144200,1040935120,6750,6740,6760,6740,1021
20240809,144100,1034048360,6760,6750,6760,6750,202
20240809,144000,1032684740,6760,6760,6760,6750,14
20240809,143900,1032590190,6750,6750,6760,6750,110
20240809,143800,1031847590,6750,6740,6750,6730,476
20240809,143700,1028639440,6740,6740,6750,6740,48
20240809,143600,1028315910,6740,6730,6740,6730,650
20240809,143500,1023937320,6730,6730,6730,6730,51
20240809,143400,1023594090,6720,6700,6720,6700,852
20240809,143300,1017875670,6700,6730,6730,6690,1270
20240809,143200,1009366350,6720,6740,6740,6720,608
20240809,143100,1005280190,6720,6740,6740,6720,37
20240809,143000,1005031310,6740,6730,6740,6730,26
20240809,142900,1004856170,6730,6720,6730,6720,170
20240809,142800,1003712350,6730,6740,6740,6720,892
20240809,142700,997711730,6730,6760,6760,6730,659
20240809,142600,993266850,6760,6760,6760,6760,396
20240809,142500,990589890,6760,6750,6800,6740,8387
20240809,142400,933798380,6740,6710,6740,6710,3283
20240809,142300,911701660,6700,6700,6720,6700,2996
20240809,142200,891622420,6710,6680,6710,6680,4968
20240809,142100,858358110,6650,6650,6680,6650,1109
20240809,142000,850963190,6670,6670,6670,6670,1001
20240809,141900,844286520,6670,6660,6680,6620,3427
20240809,141800,821463700,6650,6660,6660,6650,806
20240809,141700,816100740,6660,6650,6660,6630,774
20240809,141600,810961550,6660,6660,6660,6660,1
20240809,141500,810954890,6630,6650,6670,6630,2221
20240809,141400,796195650,6650,6630,6660,6630,1617
20240809,141300,785448450,6630,6630,6630,6630,0
20240809,141200,785448450,6630,6630,6630,6630,150
20240809,141100,784453950,6640,6640,6640,6630,511
20240809,141000,781061010,6640,6630,6640,6610,94
20240809,140900,780439080,6640,6630,6640,6630,10
20240809,140800,780372710,6630,6630,6630,6630,0
20240809,140700,780372710,6630,6580,6630,6580,361
20240809,140600,777984800,6610,6610,6610,6580,24
20240809,140500,777826290,6610,6610,6610,6610,1
20240809,140400,777819680,6610,6610,6610,6610,1
20240809,140300,777813070,6610,6590,6610,6590,10
20240809,140200,777747080,6610,6590,6610,6590,654
20240809,140100,773433220,6590,6590,6590,6590,6
20240809,140000,773393680,6590,6590,6590,6580,12
20240809,135900,773314700,6590,6580,6590,6580,522
20240809,135800,769874830,6590,6590,6590,6590,103
20240809,135700,769196060,6580,6580,6580,6580,778
20240809,135600,764076820,6580,6570,6580,6570,2
20240809,135500,764063670,6580,6550,6580,6550,643
20240809,135400,759841420,6540,6540,6540,6540,0
20240809,135300,759841420,6540,6550,6550,6540,3
20240809,135200,759821780,6540,6540,6540,6540,17
20240809,135100,759710600,6540,6540,6540,6540,0
20240809,135000,759710600,6540,6540,6540,6540,0
20240809,134900,759710600,6540,6540,6540,6510,211
20240809,134800,758336540,6550,6550,6550,6550,2
20240809,134700,758323440,6550,6540,6550,6540,5
20240809,134600,758290720,6520,6520,6520,6520,7
20240809,134500,758245080,6520,6520,6520,6520,1
20240809,134400,758238560,6520,6520,6520,6520,102
20240809,134300,757573520,6550,6550,6550,6550,0
20240809,134200,757573520,6550,6550,6550,6550,0
20240809,134100,757573520,6550,6520,6550,6520,255
20240809,134000,755908450,6520,6500,6520,6500,722
20240809,133900,751209440,6500,6500,6500,6500,0
20240809,133800,751209440,6500,6500,6500,6500,1
20240809,133700,751202940,6490,6500,6500,6490,19
20240809,133600,751079450,6500,6500,6500,6500,10
20240809,133500,751014450,6510,6510,6510,6510,0
20240809,133400,751014450,6510,6510,6510,6510,0
20240809,133300,751014450,6510,6490,6510,6490,4
20240809,133200,750988440,6510,6510,6510,6510,0
20240809,133100,750988440,6510,6510,6510,6510,0
20240809,133000,750988440,6510,6510,6510,6510,1
20240809,132900,750981930,6470,6500,6510,6470,259
20240809,132800,749304250,6520,6520,6520,6520,0
20240809,132700,749304250,6520,6520,6520,6520,0
20240809,132600,749304250,6520,6520,6520,6520,0
20240809,132500,749304250,6520,6520,6520,6520,0
20240809,132400,749304250,6520,6520,6520,6520,0
20240809,132300,749304250,6520,6520,6520,6520,0
20240809,132200,749304250,6520,6520,6520,6520,85
20240809,132100,748750050,6520,6520,6520,6520,0
20240809,132000,748750050,6520,6510,6520,6510,51
20240809,131900,748418030,6520,6520,6520,6520,0
20240809,131800,748418030,6520,6470,6520,6470,16
20240809,131700,748314460,6460,6460,6460,6460,0
20240809,131600,748314460,6460,6460,6460,6460,0
20240809,131500,748314460,6460,6460,6460,6460,0
20240809,131400,748314460,6460,6460,6460,6460,168
20240809,131300,747229180,6460,6460,6460,6460,580
20240809,131200,743482380,6460,6460,6460,6460,105
20240809,131100,742804080,6460,6510,6510,6460,128
20240809,131000,741975970,6510,6470,6510,6470,234
20240809,130900,740461950,6530,6530,6530,6530,0
20240809,130800,740461950,6530,6530,6530,6530,0
20240809,130700,740461950,6530,6530,6530,6530,0
20240809,130600,740461950,6530,6530,6530,6530,0
20240809,130500,740461950,6530,6530,6530,6530,0
20240809,130400,740461950,6530,6530,6530,6530,0
20240809,130300,740461950,6530,6530,6530,6530,0
20240809,130200,740461950,6530,6530,6530,6530,0
20240809,130100,740461950,6530,6490,6530,6460,3001
20240809,130000,721061220,6530,6520,6530,6500,817
20240809,125900,715749980,6520,6540,6540,6520,99
20240809,125800,715103070,6550,6550,6550,6550,0
20240809,125700,715103070,6550,6550,6550,6550,0
20240809,125600,715103070,6550,6550,6550,6550,0
20240809,125500,715103070,6550,6550,6550,6550,0
20240809,125400,715103070,6550,6510,6550,6510,41
20240809,125300,714836120,6550,6550,6550,6550,0
20240809,125200,714836120,6550,6510,6550,6510,575
20240809,125100,711092830,6510,6510,6510,6510,10
20240809,125000,711027730,6550,6550,6550,6550,0
20240809,124900,711027730,6550,6550,6550,6550,0
20240809,124800,711027730,6550,6550,6550,6530,27
20240809,124700,710851380,6550,6550,6550,6550,3
20240809,124600,710831730,6550,6540,6550,6540,25
20240809,124500,710668220,6530,6510,6530,6500,702
20240809,124400,706102490,6530,6530,6530,6530,0
20240809,124300,706102490,6530,6530,6530,6530,80
20240809,124200,705580090,6530,6510,6530,6500,1101
20240809,124100,698421040,6530,6520,6530,6500,1501
20240809,124000,688661520,6550,6510,6550,6510,26
20240809,123900,688492220,6570,6570,6570,6570,0
20240809,123800,688492220,6570,6570,6570,6570,0
20240809,123700,688492220,6570,6570,6570,6570,0
20240809,123600,688492220,6570,6510,6570,6500,101
20240809,123500,687835060,6580,6540,6580,6510,101
20240809,123400,687177210,6590,6590,6590,6590,0
20240809,123300,687177210,6590,6540,6590,6540,38
20240809,123200,686928640,6540,6530,6540,6520,1001
20240809,123100,680400490,6550,6550,6550,6550,2
20240809,123000,680387390,6550,6550,6550,6550,1
20240809,122900,680380840,6530,6530,6530,6530,0
20240809,122800,680380840,6530,6540,6540,6530,1009
20240809,122700,673791490,6540,6570,6570,6540,1001
20240809,122600,667231410,6600,6600,6600,6600,15
20240809,122500,667132410,6600,6600,6600,6600,1666
20240809,122400,656136810,6610,6610,6610,6610,0
20240809,122300,656136810,6610,6610,6610,6610,0
20240809,122200,656136810,6610,6610,6610,6610,20
20240809,122100,656004610,6600,6580,6600,6580,343
20240809,122000,653746510,6580,6580,6580,6580,61
20240809,121900,653345130,6570,6570,6570,6570,48
20240809,121800,653029770,6580,6580,6580,6580,14
20240809,121700,652937650,6580,6580,6580,6580,1
20240809,121600,652931070,6570,6570,6570,6570,11
20240809,121500,652858800,6570,6550,6570,6550,3
20240809,121400,652839130,6590,6590,6590,6590,0
20240809,121300,652839130,6590,6580,6590,6580,7
20240809,121200,652793060,6590,6580,6590,6580,26
20240809,121100,652621970,6600,6600,6600,6600,0
20240809,121000,652621970,6600,6560,6600,6560,52
20240809,120900,652280810,6560,6560,6560,6560,1
20240809,120800,652274250,6560,6560,6560,6560,28
20240809,120700,652090570,6550,6550,6550,6550,0
20240809,120600,652090570,6550,6550,6550,6550,0
20240809,120500,652090570,6550,6550,6550,6550,102
20240809,120400,651422470,6550,6550,6550,6550,151
20240809,120300,650433420,6600,6600,6600,6600,0
20240809,120200,650433420,6600,6600,6600,6600,1
20240809,120100,650426820,6600,6600,6600,6600,0
20240809,120000,650426820,6600,6600,6600,6600,0
20240809,115900,650426820,6600,6600,6600,6600,0
20240809,115800,650426820,6600,6600,6600,6600,0
20240809,115700,650426820,6600,6600,6600,6600,0
20240809,115600,650426820,6600,6600,6600,6600,0
20240809,115500,650426820,6600,6600,6600,6600,120
20240809,115400,649634820,6610,6610,6610,6610,0
20240809,115300,649634820,6610,6610,6610,6610,0
20240809,115200,649634820,6610,6610,6610,6610,0
20240809,115100,649634820,6610,6610,6610,6610,7
20240809,115000,649588550,6610,6550,6610,6550,3
20240809,114900,649568790,6620,6620,6620,6620,0
20240809,114800,649568790,6620,6620,6620,6620,0
20240809,114700,649568790,6620,6580,6620,6520,3209
20240809,114600,628598120,6620,6620,6620,6620,0
20240809,114500,628598120,6620,6620,6620,6620,0
20240809,114400,628598120,6620,6620,6620,6620,0
20240809,114300,628598120,6620,6620,6620,6620,6
20240809,114200,628558400,6620,6620,6620,6620,2
20240809,114100,628545160,6630,6630,6630,6630,0
20240809,114000,628545160,6630,6630,6630,6630,0
20240809,113900,628545160,6630,6630,6630,6630,0
20240809,113800,628545160,6630,6630,6630,6630,0
20240809,113700,628545160,6630,6620,6630,6620,3
20240809,113600,628525290,6580,6580,6580,6580,2
20240809,113500,628512130,6630,6630,6630,6630,0
20240809,113400,628512130,6630,6620,6630,6620,31
20240809,113300,628306900,6630,6600,6630,6560,42
20240809,113200,628030460,6630,6630,6630,6630,0
20240809,113100,628030460,6630,6630,6630,6630,0
20240809,113000,628030460,6630,6620,6630,6600,744
20240809,112900,623119980,6640,6640,6640,6640,0
20240809,112800,623119980,6640,6640,6640,6640,0
20240809,112700,623119980,6640,6650,6650,6640,93
20240809,112600,622502360,6660,6660,6660,6660,0
20240809,112500,622502360,6660,6650,6660,6650,43
20240809,112400,622216400,6660,6660,6660,6660,0
20240809,112300,622216400,6660,6660,6660,6660,4
20240809,112200,622189760,6660,6660,6660,6660,1
20240809,112100,622183100,6640,6660,6660,6640,87
20240809,112000,621605320,6660,6660,6660,6660,36
20240809,111900,621365560,6670,6670,6670,6670,0
20240809,111800,621365560,6670,6670,6670,6670,0
20240809,111700,621365560,6670,6670,6670,6670,84
20240809,111600,620805280,6670,6650,6670,6650,225
20240809,111500,619309010,6670,6670,6670,6670,1
20240809,111400,619302340,6650,6650,6650,6650,389
20240809,111300,616715490,6680,6680,6680,6680,2
20240809,111200,616702130,6680,6680,6680,6680,2
20240809,111100,616688770,6640,6640,6680,6640,52
20240809,111000,616343450,6680,6680,6680,6680,0
20240809,110900,616343450,6680,6650,6680,6650,738
20240809,110800,611426270,6650,6650,6650,6650,200
20240809,110700,610096270,6650,6650,6650,6650,250
20240809,110600,608433770,6650,6630,6650,6630,100
20240809,110500,607770750,6630,6610,6630,6610,259
20240809,110400,606056210,6620,6620,6620,6620,0
20240809,110300,606056210,6620,6620,6620,6620,0
20240809,110200,606056210,6620,6620,6620,6620,0
20240809,110100,606056210,6620,6620,6620,6620,0
20240809,110000,606056210,6620,6620,6620,6620,0
20240809,105900,606056210,6620,6610,6620,6600,101
20240809,105800,605389580,6620,6620,6620,6620,0
20240809,105700,605389580,6620,6620,6620,6620,0
20240809,105600,605389580,6620,6610,6620,6610,770
20240809,105500,600299870,6610,6580,6610,6530,1015
20240809,105400,593660790,6610,6610,6610,6610,0
20240809,105300,593660790,6610,6610,6610,6610,0
20240809,105200,593660790,6610,6610,6610,6610,0
20240809,105100,593660790,6610,6610,6610,6530,820
20240809,105000,588278930,6610,6630,6630,6610,104
20240809,104900,587591470,6610,6610,6610,6610,0
20240809,104800,587591470,6610,6610,6630,6610,700
20240809,104700,582954470,6610,6630,6630,6610,208
20240809,104600,581579570,6610,6610,6610,6610,0
20240809,104500,581579570,6610,6610,6610,6610,0
20240809,104400,581579570,6610,6610,6610,6610,100
20240809,104300,580918570,6610,6620,6620,6610,1319
20240809,104200,572196790,6620,6610,6620,6610,101
20240809,104100,571529170,6630,6620,6630,6620,387
20240809,104000,568967220,6630,6630,6630,6630,0
20240809,103900,568967220,6630,6630,6630,6630,0
20240809,103800,568967220,6630,6630,6630,6630,0
20240809,103700,568967220,6630,6630,6630,6630,0
20240809,103600,568967220,6630,6620,6630,6610,307
20240809,103500,566934880,6620,6620,6620,6620,0
20240809,103400,566934880,6620,6600,6620,6600,345
20240809,103300,564656420,6600,6610,6610,6600,101
20240809,103200,563989810,6590,6590,6590,6590,1
20240809,103100,563983220,6610,6600,6610,6600,81
20240809,103000,563448010,6620,6620,6620,6620,0
20240809,102900,563448010,6620,6620,6620,6620,0
20240809,102800,563448010,6620,6620,6620,6620,0
20240809,102700,563448010,6620,6610,6620,6610,48
20240809,102600,563130260,6620,6620,6620,6620,0
20240809,102500,563130260,6620,6620,6620,6620,0
20240809,102400,563130260,6620,6580,6620,6580,11
20240809,102300,563057840,6620,6620,6620,6620,0
20240809,102200,563057840,6620,6600,6620,6600,332
20240809,102100,560866320,6600,6600,6600,6590,1317
20240809,102000,552179520,6600,6560,6600,6560,104
20240809,101900,551496120,6600,6590,6600,6590,286
20240809,101800,549610510,6590,6550,6590,6540,171
20240809,101700,548491700,6600,6590,6600,6540,163
20240809,101600,547420060,6600,6600,6600,6600,18
20240809,101500,547301260,6600,6600,6600,6600,81
20240809,101400,546766660,6610,6610,6610,6610,20
20240809,101300,546634460,6630,6600,6630,6600,56
20240809,101200,546264830,6650,6650,6650,6650,0
20240809,101100,546264830,6650,6650,6650,6650,0
20240809,101000,546264830,6650,6590,6650,6590,1049
20240809,100900,539293170,6590,6600,6600,6590,300
20240809,100800,537316070,6650,6650,6650,6650,0
20240809,100700,537316070,6650,6640,6650,6640,25
20240809,100600,537149960,6650,6650,6650,6650,0
20240809,100500,537149960,6650,6610,6660,6590,3504
20240809,100400,514048930,6670,6630,6670,6600,1097
20240809,100300,506792320,6700,6590,6700,6590,9702
20240809,100200,441900300,6600,6600,6600,6600,561
20240809,100100,438197700,6610,6630,6630,6610,1001
20240809,100000,431581070,6630,6600,6630,6600,281
20240809,095900,429726440,6640,6680,6680,6590,604
20240809,095800,425707740,6660,6700,6700,6660,1302
20240809,095700,416992380,6700,6700,6700,6690,2037
20240809,095600,403351610,6690,6600,6700,6600,9195
20240809,095500,342162730,6600,6600,6610,6590,1728
20240809,095400,330757180,6540,6640,6640,6540,2961
20240809,095300,311160640,6620,6540,6630,6540,13115
20240809,095200,224683980,6540,6440,6540,6440,11550
20240809,095100,149827800,6430,6430,6430,6430,0
20240809,095000,149827800,6430,6420,6430,6420,315
20240809,094900,147803350,6410,6410,6410,6410,126
20240809,094800,146995690,6420,6420,6420,6420,100
20240809,094700,146353690,6420,6410,6420,6410,458
20240809,094600,143415330,6420,6410,6420,6410,351
20240809,094500,141165410,6430,6430,6430,6430,0
20240809,094400,141165410,6430,6430,6430,6430,0
20240809,094300,141165410,6430,6420,6430,6410,441
20240809,094200,138338150,6420,6420,6420,6420,25
20240809,094100,138177650,6440,6440,6440,6440,0
20240809,094000,138177650,6440,6440,6440,6440,0
20240809,093900,138177650,6440,6440,6450,6440,1553
20240809,093800,128176320,6440,6440,6440,6440,155
20240809,093700,127178120,6440,6440,6440,6440,0
20240809,093600,127178120,6440,6430,6440,6430,41
20240809,093500,126914480,6440,6440,6440,6430,1053
20240809,093400,120140160,6430,6430,6430,6430,66
20240809,093300,119715780,6440,6400,6440,6400,3
20240809,093200,119696540,6430,6430,6440,6430,1568
20240809,093100,109614290,6430,6430,6430,6430,0
20240809,093000,109614290,6430,6410,6430,6410,783
20240809,092900,104595230,6410,6390,6410,6390,41
20240809,092800,104333220,6410,6410,6410,6410,7
20240809,092700,104288350,6410,6400,6410,6390,646
20240809,092600,100154070,6410,6410,6410,6410,817
20240809,092500,94917100,6440,6420,6440,6420,681
20240809,092400,90538720,6430,6430,6430,6430,1
20240809,092300,90532290,6420,6420,6420,6420,101
20240809,092200,89883870,6420,6420,6430,6420,270
20240809,092100,88150460,6430,6420,6430,6420,2
20240809,092000,88137610,6440,6440,6440,6440,2
20240809,091900,88124730,6450,6450,6450,6450,0
20240809,091800,88124730,6450,6440,6450,6440,3580
20240809,091700,65035730,6450,6430,6450,6430,500
20240809,091600,61815730,6450,6450,6450,6450,719
20240809,091500,57178180,6450,6440,6450,6410,1167
20240809,091400,49658670,6410,6410,6440,6410,1100
20240809,091300,42604650,6410,6410,6410,6410,300
20240809,091200,40681650,6450,6410,6450,6410,2
20240809,091100,40668790,6410,6410,6410,6410,1
20240809,091000,40662380,6510,6510,6510,6510,0
20240809,090900,40662380,6510,6420,6510,6400,311
20240809,090800,38658220,6520,6400,6520,6400,1500
20240809,090700,29008050,6400,6490,6490,6400,507
20240809,090600,25741160,6490,6490,6490,6490,1
20240809,090500,25734670,6430,6430,6430,6430,9
20240809,090400,25676800,6540,6440,6540,6440,250
20240809,090300,24063700,6440,6390,6440,6390,3242
20240809,090200,3254380,6400,6400,6400,6400,201
20240809,090100,1967980,6330,6330,6330,6330,6
20240809,090000,1930000,6420,6440,6440,6420,300
Reference in New Issue Copy Permalink