ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/083550/min/candle-20240809.csv

657 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
20240809,195400,4982064935,4650,4650,4650,4650,121739
20240809,195300,4982064935,4650,4650,4650,4650,0
20240809,195200,4982064935,4650,4650,4650,4650,0
20240809,195100,4982064935,4650,4650,4650,4650,0
20240809,195000,4982064935,4650,4650,4650,4650,0
20240809,194900,4982064935,4650,4650,4650,4650,0
20240809,194800,4982064935,4650,4650,4650,4650,0
20240809,194700,4982064935,4650,4650,4650,4650,0
20240809,194600,4982064935,4650,4650,4650,4650,0
20240809,194500,4982064935,4650,4650,4650,4650,0
20240809,194400,4982064935,4650,4650,4650,4650,0
20240809,194300,4982064935,4650,4650,4650,4650,0
20240809,194200,4982064935,4650,4650,4650,4650,0
20240809,194100,4982064935,4650,4650,4650,4650,0
20240809,194000,4982064935,4650,4650,4650,4650,0
20240809,193900,4982064935,4650,4650,4650,4650,0
20240809,193800,4982064935,4650,4650,4650,4650,0
20240809,193700,4982064935,4650,4650,4650,4650,0
20240809,193600,4982064935,4650,4650,4650,4650,0
20240809,193500,4982064935,4650,4650,4650,4650,0
20240809,193400,4982064935,4650,4650,4650,4650,0
20240809,193300,4982064935,4650,4650,4650,4650,0
20240809,193200,4982064935,4650,4650,4650,4650,0
20240809,193100,4982064935,4650,4650,4650,4650,0
20240809,193000,4982064935,4650,4650,4650,4650,0
20240809,192900,4982064935,4650,4650,4650,4650,0
20240809,192800,4982064935,4650,4650,4650,4650,0
20240809,192700,4982064935,4650,4650,4650,4650,0
20240809,192600,4982064935,4650,4650,4650,4650,0
20240809,192500,4982064935,4650,4650,4650,4650,0
20240809,192400,4982064935,4650,4650,4650,4650,121739
20240809,192300,4982064935,4650,4650,4650,4650,0
20240809,192200,4982064935,4650,4650,4650,4650,0
20240809,192100,4982064935,4650,4650,4650,4650,0
20240809,192000,4982064935,4650,4650,4650,4650,0
20240809,191900,4982064935,4650,4650,4650,4650,0
20240809,191800,4982064935,4650,4650,4650,4650,0
20240809,191700,4982064935,4650,4650,4650,4650,0
20240809,191600,4982064935,4650,4650,4650,4650,0
20240809,191500,4982064935,4650,4650,4650,4650,0
20240809,191400,4982064935,4650,4650,4650,4650,0
20240809,191300,4982064935,4650,4650,4650,4650,0
20240809,191200,4982064935,4650,4650,4650,4650,0
20240809,191100,4982064935,4650,4650,4650,4650,0
20240809,191000,4982064935,4650,4650,4650,4650,0
20240809,190900,4982064935,4650,4650,4650,4650,0
20240809,190800,4982064935,4650,4650,4650,4650,0
20240809,190700,4982064935,4650,4650,4650,4650,0
20240809,190600,4982064935,4650,4650,4650,4650,0
20240809,190500,4982064935,4650,4650,4650,4650,0
20240809,190400,4982064935,4650,4650,4650,4650,0
20240809,190300,4982064935,4650,4650,4650,4650,0
20240809,190200,4982064935,4650,4650,4650,4650,0
20240809,190100,4982064935,4650,4650,4650,4650,0
20240809,190000,4982064935,4650,4650,4650,4650,0
20240809,185900,4982064935,4650,4650,4650,4650,0
20240809,185800,4982064935,4650,4650,4650,4650,0
20240809,185700,4982064935,4650,4650,4650,4650,0
20240809,185600,4982064935,4650,4650,4650,4650,0
20240809,185500,4982064935,4650,4650,4650,4650,0
20240809,185400,4982064935,4650,4650,4650,4650,121739
20240809,185300,4982064935,4650,4650,4650,4650,0
20240809,185200,4982064935,4650,4650,4650,4650,0
20240809,185100,4982064935,4650,4650,4650,4650,0
20240809,185000,4982064935,4650,4650,4650,4650,0
20240809,184900,4982064935,4650,4650,4650,4650,0
20240809,184800,4982064935,4650,4650,4650,4650,0
20240809,184700,4982064935,4650,4650,4650,4650,0
20240809,184600,4982064935,4650,4650,4650,4650,0
20240809,184500,4982064935,4650,4650,4650,4650,0
20240809,184400,4982064935,4650,4650,4650,4650,0
20240809,184300,4982064935,4650,4650,4650,4650,0
20240809,184200,4982064935,4650,4650,4650,4650,0
20240809,184100,4982064935,4650,4650,4650,4650,0
20240809,184000,4982064935,4650,4650,4650,4650,0
20240809,183900,4982064935,4650,4650,4650,4650,0
20240809,183800,4982064935,4650,4650,4650,4650,0
20240809,183700,4982064935,4650,4650,4650,4650,0
20240809,183600,4982064935,4650,4650,4650,4650,0
20240809,183500,4982064935,4650,4650,4650,4650,0
20240809,183400,4982064935,4650,4650,4650,4650,0
20240809,183300,4982064935,4650,4650,4650,4650,0
20240809,183200,4982064935,4650,4650,4650,4650,0
20240809,183100,4982064935,4650,4650,4650,4650,0
20240809,183000,4982064935,4650,4650,4650,4650,0
20240809,182900,4982064935,4650,4650,4650,4650,0
20240809,182800,4982064935,4650,4650,4650,4650,0
20240809,182700,4982064935,4650,4650,4650,4650,0
20240809,182600,4982064935,4650,4650,4650,4650,0
20240809,182500,4982064935,4650,4650,4650,4650,0
20240809,182400,4982064935,4650,4650,4650,4650,121739
20240809,182300,4982064935,4650,4650,4650,4650,0
20240809,182200,4982064935,4650,4650,4650,4650,0
20240809,182100,4982064935,4650,4650,4650,4650,0
20240809,182000,4982064935,4650,4650,4650,4650,0
20240809,181900,4982064935,4650,4650,4650,4650,0
20240809,181800,4982064935,4650,4650,4650,4650,0
20240809,181700,4982064935,4650,4650,4650,4650,0
20240809,181600,4982064935,4650,4650,4650,4650,0
20240809,181500,4982064935,4650,4650,4650,4650,0
20240809,181400,4982064935,4650,4650,4650,4650,0
20240809,181300,4982064935,4650,4650,4650,4650,0
20240809,181200,4982064935,4650,4650,4650,4650,0
20240809,181100,4982064935,4650,4650,4650,4650,0
20240809,181000,4982064935,4650,4650,4650,4650,0
20240809,180900,4982064935,4650,4650,4650,4650,0
20240809,180800,4982064935,4650,4650,4650,4650,0
20240809,180700,4982064935,4650,4650,4650,4650,0
20240809,180600,4982064935,4650,4650,4650,4650,0
20240809,180500,4982064935,4650,4650,4650,4650,0
20240809,180400,4982064935,4650,4650,4650,4650,0
20240809,180300,4982064935,4650,4650,4650,4650,0
20240809,180200,4982064935,4650,4650,4650,4650,0
20240809,180100,4982064935,4650,4650,4650,4650,0
20240809,180000,4982064935,4650,4650,4650,4650,0
20240809,175900,4982064935,4650,4650,4650,4650,0
20240809,175800,4982064935,4650,4650,4650,4650,0
20240809,175700,4982064935,4650,4650,4650,4650,0
20240809,175600,4982064935,4650,4650,4650,4650,0
20240809,175500,4982064935,4650,4650,4650,4650,0
20240809,175400,4982064935,4650,4650,4650,4650,121739
20240809,175300,4982064935,4650,4650,4650,4650,0
20240809,175200,4982064935,4650,4650,4650,4650,0
20240809,175100,4982064935,4650,4650,4650,4650,0
20240809,175000,4982064935,4650,4650,4650,4650,0
20240809,174900,4982064935,4650,4650,4650,4650,0
20240809,174800,4982064935,4650,4650,4650,4650,0
20240809,174700,4982064935,4650,4650,4650,4650,0
20240809,174600,4982064935,4650,4650,4650,4650,0
20240809,174500,4982064935,4650,4650,4650,4650,0
20240809,174400,4982064935,4650,4650,4650,4650,0
20240809,174300,4982064935,4650,4650,4650,4650,0
20240809,174200,4982064935,4650,4650,4650,4650,0
20240809,174100,4982064935,4650,4650,4650,4650,0
20240809,174000,4982064935,4650,4650,4650,4650,0
20240809,173900,4982064935,4650,4650,4650,4650,0
20240809,173800,4982064935,4650,4650,4650,4650,0
20240809,173700,4982064935,4650,4650,4650,4650,0
20240809,173600,4982064935,4650,4650,4650,4650,0
20240809,173500,4982064935,4650,4650,4650,4650,0
20240809,173400,4982064935,4650,4650,4650,4650,0
20240809,173300,4982064935,4650,4650,4650,4650,0
20240809,173200,4982064935,4650,4650,4650,4650,0
20240809,173100,4982064935,4650,4650,4650,4650,0
20240809,173000,4982064935,4650,4650,4650,4650,0
20240809,172900,4982064935,4650,4650,4650,4650,0
20240809,172800,4982064935,4650,4650,4650,4650,0
20240809,172700,4982064935,4650,4650,4650,4650,0
20240809,172600,4982064935,4650,4650,4650,4650,0
20240809,172500,4982064935,4650,4650,4650,4650,0
20240809,172400,4982064935,4650,4650,4650,4650,121739
20240809,172300,4982064935,4650,4650,4650,4650,0
20240809,172200,4982064935,4650,4650,4650,4650,0
20240809,172100,4982064935,4650,4650,4650,4650,0
20240809,172000,4982064935,4650,4650,4650,4650,0
20240809,171900,4982064935,4650,4650,4650,4650,0
20240809,171800,4982064935,4650,4650,4650,4650,0
20240809,171700,4982064935,4650,4650,4650,4650,0
20240809,171600,4982064935,4650,4650,4650,4650,0
20240809,171500,4982064935,4650,4650,4650,4650,0
20240809,171400,4982064935,4650,4650,4650,4650,0
20240809,171300,4982064935,4650,4650,4650,4650,0
20240809,171200,4982064935,4650,4650,4650,4650,0
20240809,171100,4982064935,4650,4650,4650,4650,0
20240809,171000,4982064935,4650,4650,4650,4650,0
20240809,170900,4982064935,4650,4650,4650,4650,0
20240809,170800,4982064935,4650,4650,4650,4650,0
20240809,170700,4982064935,4650,4650,4650,4650,0
20240809,170600,4982064935,4650,4650,4650,4650,0
20240809,170500,4982064935,4650,4650,4650,4650,0
20240809,170400,4982064935,4650,4650,4650,4650,0
20240809,170300,4982064935,4650,4650,4650,4650,0
20240809,170200,4982064935,4650,4650,4650,4650,0
20240809,170100,4982064935,4650,4650,4650,4650,0
20240809,170000,4982064935,4650,4650,4650,4650,0
20240809,165900,4982064935,4650,4650,4650,4650,0
20240809,165800,4982064935,4650,4650,4650,4650,0
20240809,165700,4982064935,4650,4650,4650,4650,0
20240809,165600,4982064935,4650,4650,4650,4650,0
20240809,165500,4982064935,4650,4650,4650,4650,0
20240809,165400,4982064935,4650,4650,4650,4650,121739
20240809,165300,4982064935,4650,4650,4650,4650,0
20240809,165200,4982064935,4650,4650,4650,4650,0
20240809,165100,4982064935,4650,4650,4650,4650,0
20240809,165000,4982064935,4650,4650,4650,4650,0
20240809,164900,4982064935,4650,4650,4650,4650,0
20240809,164800,4982064935,4650,4650,4650,4650,0
20240809,164700,4982064935,4650,4650,4650,4650,0
20240809,164600,4982064935,4650,4650,4650,4650,0
20240809,164500,4982064935,4650,4650,4650,4650,0
20240809,164400,4982064935,4650,4650,4650,4650,0
20240809,164300,4982064935,4650,4650,4650,4650,0
20240809,164200,4982064935,4650,4650,4650,4650,0
20240809,164100,4982064935,4650,4650,4650,4650,0
20240809,164000,4982064935,4650,4650,4650,4650,0
20240809,163900,4982064935,4650,4650,4650,4650,0
20240809,163800,4982064935,4650,4650,4650,4650,0
20240809,163700,4982064935,4650,4650,4650,4650,0
20240809,163600,4982064935,4650,4650,4650,4650,0
20240809,163500,4982064935,4650,4650,4650,4650,0
20240809,163400,4982064935,4650,4650,4650,4650,0
20240809,163300,4982064935,4650,4650,4650,4650,0
20240809,163200,4982064935,4650,4650,4650,4650,0
20240809,163100,4982064935,4650,4650,4650,4650,0
20240809,163000,4982064935,4650,4650,4650,4650,0
20240809,162900,4982064935,4650,4650,4650,4650,0
20240809,162800,4982064935,4650,4650,4650,4650,0
20240809,162700,4982064935,4650,4650,4650,4650,0
20240809,162600,4982064935,4650,4650,4650,4650,0
20240809,162500,4982064935,4650,4650,4650,4650,0
20240809,162400,4982064935,4650,4650,4650,4650,121739
20240809,162300,4982064935,4650,4650,4650,4650,0
20240809,162200,4982064935,4650,4650,4650,4650,0
20240809,162100,4982064935,4650,4650,4650,4650,0
20240809,162000,4982064935,4650,4650,4650,4650,0
20240809,161900,4982064935,4650,4650,4650,4650,0
20240809,161800,4982064935,4650,4650,4650,4650,0
20240809,161700,4982064935,4650,4650,4650,4650,0
20240809,161600,4982064935,4650,4650,4650,4650,0
20240809,161500,4982064935,4650,4650,4650,4650,0
20240809,161400,4982064935,4650,4650,4650,4650,0
20240809,161300,4982064935,4650,4650,4650,4650,0
20240809,161200,4982064935,4650,4650,4650,4650,0
20240809,161100,4982064935,4650,4650,4650,4650,0
20240809,161000,4982064935,4650,4650,4650,4650,0
20240809,160900,4982064935,4650,4650,4650,4650,0
20240809,160800,4982064935,4650,4650,4650,4650,0
20240809,160700,4982064935,4650,4650,4650,4650,0
20240809,160600,4982064935,4650,4650,4650,4650,0
20240809,160500,4982064935,4650,4650,4650,4650,0
20240809,160400,4982064935,4650,4650,4650,4650,0
20240809,160300,4982064935,4650,4650,4650,4650,0
20240809,160200,4982064935,4650,4650,4650,4650,0
20240809,160100,4982064935,4650,4650,4650,4650,0
20240809,160000,4982064935,4650,4650,4650,4650,0
20240809,155900,4982064935,4650,4650,4650,4650,0
20240809,155800,4982064935,4650,4650,4650,4650,0
20240809,155700,4982064935,4650,4650,4650,4650,0
20240809,155600,4982064935,4650,4650,4650,4650,0
20240809,155500,4982064935,4650,4650,4650,4650,0
20240809,155400,4982064935,4650,4650,4650,4650,121739
20240809,155300,4982064935,4650,4650,4650,4650,0
20240809,155200,4982064935,4650,4650,4650,4650,0
20240809,155100,4982064935,4650,4650,4650,4650,0
20240809,155000,4982064935,4650,4650,4650,4650,0
20240809,154900,4982064935,4650,4650,4650,4650,0
20240809,154800,4982064935,4650,4650,4650,4650,0
20240809,154700,4982064935,4650,4650,4650,4650,0
20240809,154600,4982064935,4650,4650,4650,4650,0
20240809,154500,4982064935,4650,4650,4650,4650,0
20240809,154400,4982064935,4650,4650,4650,4650,0
20240809,154300,4982064935,4650,4650,4650,4650,0
20240809,154200,4982064935,4650,4650,4650,4650,0
20240809,154100,4982064935,4650,4650,4650,4650,0
20240809,154000,4982064935,4650,4650,4650,4650,0
20240809,153900,4982064935,4650,4650,4650,4650,0
20240809,153800,4982064935,4650,4650,4650,4650,0
20240809,153700,4982064935,4650,4650,4650,4650,0
20240809,153600,4982064935,4650,4650,4650,4650,0
20240809,153500,4982064935,4650,4650,4650,4650,0
20240809,153400,4982064935,4650,4650,4650,4650,0
20240809,153300,4982064935,4650,4650,4650,4650,0
20240809,153200,4982064935,4650,4650,4650,4650,0
20240809,153100,4982064935,4650,4650,4650,4650,0
20240809,153000,4982064935,4650,4650,4650,4650,121739
20240809,152900,4415978585,4530,4530,4530,4530,0
20240809,152800,4415978585,4530,4530,4530,4530,0
20240809,152700,4415978585,4530,4530,4530,4530,0
20240809,152600,4415978585,4530,4530,4530,4530,0
20240809,152500,4415978585,4530,4530,4530,4530,0
20240809,152400,4415978585,4530,4530,4530,4530,0
20240809,152300,4415978585,4530,4530,4530,4530,0
20240809,152200,4415978585,4530,4530,4530,4530,0
20240809,152100,4415978585,4530,4530,4530,4530,0
20240809,152000,4415978585,4530,4530,4530,4530,0
20240809,151900,4415978585,4530,4495,4550,4475,43813
20240809,151800,4217996065,4495,4465,4510,4440,27344
20240809,151700,4095564685,4470,4435,4490,4435,17993
20240809,151600,4015375740,4435,4425,4435,4425,2253
20240809,151500,4005397790,4430,4420,4440,4420,8087
20240809,151400,3969578195,4420,4415,4425,4410,2402
20240809,151300,3958969465,4415,4410,4420,4405,820
20240809,151200,3955351970,4420,4400,4425,4400,3281
20240809,151100,3940886725,4400,4400,4405,4395,1140
20240809,151000,3935870855,4400,4385,4400,4370,2222
20240809,150900,3926125480,4390,4390,4395,4385,3864
20240809,150800,3909175230,4390,4395,4395,4390,475
20240809,150700,3907088040,4395,4395,4400,4395,1436
20240809,150600,3900771920,4395,4390,4395,4390,265
20240809,150500,3899607490,4390,4400,4400,4380,1086
20240809,150400,3894835215,4405,4400,4405,4385,3944
20240809,150300,3877488130,4400,4375,4410,4370,7931
20240809,150200,3842596105,4365,4380,4385,4365,710
20240809,150100,3839487360,4375,4400,4400,4375,75
20240809,150000,3839159210,4400,4380,4405,4350,3952
20240809,145900,3821839015,4385,4375,4385,4375,1501
20240809,145800,3815266245,4375,4395,4435,4365,4820
20240809,145700,3794041230,4390,4320,4390,4320,15070
20240809,145600,3728476485,4315,4315,4320,4315,284
20240809,145500,3727250525,4315,4315,4325,4315,1285
20240809,145400,3721696750,4315,4310,4315,4305,69
20240809,145300,3721399250,4320,4325,4325,4320,246
20240809,145200,3720336415,4320,4300,4320,4300,2607
20240809,145100,3709086970,4300,4290,4300,4290,17
20240809,145000,3709013980,4290,4285,4290,4280,2085
20240809,144900,3700079230,4285,4275,4285,4275,658
20240809,144800,3697263515,4275,4275,4280,4275,698
20240809,144700,3694277085,4280,4280,4280,4280,387
20240809,144600,3692620725,4285,4290,4290,4285,586
20240809,144500,3690108580,4290,4295,4300,4290,1024
20240809,144400,3685710690,4295,4295,4295,4295,0
20240809,144300,3685710690,4295,4295,4295,4295,255
20240809,144200,3684615465,4295,4300,4300,4295,507
20240809,144100,3682437210,4300,4305,4305,4300,2025
20240809,144000,3673729585,4300,4305,4315,4300,1422
20240809,143900,3667607880,4305,4305,4315,4305,1217
20240809,143800,3662368075,4305,4310,4310,4305,494
20240809,143700,3660240450,4310,4310,4310,4310,0
20240809,143600,3660240450,4310,4310,4310,4310,120
20240809,143500,3659723250,4310,4300,4315,4300,82
20240809,143400,3659369855,4315,4305,4315,4300,512
20240809,143300,3657163685,4310,4310,4315,4310,2049
20240809,143200,3648332475,4310,4300,4310,4300,217
20240809,143100,3647398345,4310,4300,4310,4300,186
20240809,143000,3646598535,4300,4305,4305,4300,10
20240809,142900,3646555520,4310,4310,4310,4310,0
20240809,142800,3646555520,4310,4300,4310,4300,3
20240809,142700,3646542600,4310,4285,4310,4285,129
20240809,142600,3645989335,4285,4290,4295,4285,1341
20240809,142500,3640237530,4285,4300,4300,4285,3052
20240809,142400,3627137650,4300,4320,4320,4300,1702
20240809,142300,3619808475,4320,4320,4320,4320,523
20240809,142200,3617549115,4320,4320,4330,4320,1342
20240809,142100,3611750640,4325,4325,4325,4325,220
20240809,142000,3610799140,4325,4325,4325,4320,87
20240809,141900,3610422870,4330,4330,4330,4330,0
20240809,141800,3610422870,4330,4330,4330,4330,1
20240809,141700,3610418540,4335,4330,4335,4315,936
20240809,141600,3606376695,4315,4335,4335,4315,611
20240809,141500,3603730010,4335,4335,4335,4325,490
20240809,141400,3601608530,4335,4320,4335,4320,829
20240809,141300,3598023190,4320,4305,4320,4305,1636
20240809,141200,3590969205,4305,4295,4305,4295,99
20240809,141100,3590543850,4295,4285,4295,4285,30
20240809,141000,3590415280,4270,4285,4285,4270,201
20240809,140900,3589554010,4300,4280,4300,4265,2561
20240809,140800,3578616685,4270,4270,4280,4270,1059
20240809,140700,3574094700,4280,4265,4280,4265,100
20240809,140600,3573667870,4285,4285,4285,4270,998
20240809,140500,3569403465,4285,4295,4295,4275,1781
20240809,140400,3561780895,4290,4300,4310,4290,3319
20240809,140300,3547523185,4305,4315,4315,4300,1451
20240809,140200,3541278080,4315,4310,4315,4305,252
20240809,140100,3540191855,4310,4315,4315,4310,1501
20240809,140000,3533720040,4315,4325,4330,4315,623
20240809,135900,3531026985,4335,4335,4335,4335,50
20240809,135800,3530810235,4315,4315,4315,4315,1389
20240809,135700,3524816700,4335,4335,4335,4335,5
20240809,135600,3524795025,4335,4315,4335,4315,83
20240809,135500,3524436680,4310,4315,4315,4310,11
20240809,135400,3524389225,4310,4315,4315,4305,405
20240809,135300,3522644090,4315,4320,4320,4315,1214
20240809,135200,3517404930,4310,4340,4345,4310,1170
20240809,135100,3512350635,4340,4340,4340,4340,540
20240809,135000,3510007035,4340,4325,4340,4325,1000
20240809,134900,3505669860,4325,4330,4330,4325,225
20240809,134800,3504695615,4330,4330,4330,4330,244
20240809,134700,3503639095,4330,4310,4330,4310,37
20240809,134600,3503479505,4310,4320,4335,4310,3290
20240809,134500,3489290895,4315,4330,4330,4315,2522
20240809,134400,3478387015,4330,4335,4335,4330,154
20240809,134300,3477720175,4345,4345,4345,4345,0
20240809,134200,3477720175,4345,4345,4345,4345,57
20240809,134100,3477472510,4350,4330,4350,4320,1470
20240809,134000,3471113125,4330,4335,4340,4325,6237
20240809,133900,3444093710,4340,4355,4355,4335,4260
20240809,133800,3425589200,4355,4360,4360,4355,380
20240809,133700,3423934280,4360,4360,4360,4345,6440
20240809,133600,3395923590,4355,4365,4365,4355,4877
20240809,133500,3374678010,4370,4370,4370,4370,0
20240809,133400,3374678010,4370,4370,4370,4370,20
20240809,133300,3374590610,4370,4365,4370,4360,13
20240809,133200,3374533870,4370,4370,4375,4355,1396
20240809,133100,3368454040,4360,4365,4365,4360,2824
20240809,133000,3356140380,4365,4370,4370,4365,349
20240809,132900,3354616975,4365,4365,4365,4365,18
20240809,132800,3354538405,4365,4365,4370,4365,336
20240809,132700,3353071145,4365,4370,4375,4365,1663
20240809,132600,3345805800,4370,4375,4375,4370,828
20240809,132500,3342185065,4380,4395,4395,4380,61
20240809,132400,3341917705,4395,4380,4395,4380,176
20240809,132300,3341146810,4400,4385,4400,4380,110
20240809,132200,3340663740,4390,4400,4400,4390,277
20240809,132100,3339447570,4400,4375,4405,4375,1593
20240809,132000,3332439660,4370,4365,4370,4365,191
20240809,131900,3331605255,4365,4365,4365,4360,127
20240809,131800,3331051070,4365,4365,4365,4355,1524
20240809,131700,3324411180,4360,4375,4375,4360,1843
20240809,131600,3316370500,4375,4375,4375,4375,0
20240809,131500,3316370500,4375,4375,4375,4365,886
20240809,131400,3312497750,4360,4375,4375,4360,1293
20240809,131300,3306853140,4370,4375,4375,4360,5781
20240809,131200,3281620720,4380,4390,4390,4365,3814
20240809,131100,3264911530,4390,4390,4390,4365,12967
20240809,131000,3208114865,4390,4400,4400,4390,1839
20240809,130900,3200030555,4400,4415,4420,4400,5732
20240809,130800,3174749590,4420,4420,4420,4400,1183
20240809,130700,3169526960,4435,4410,4435,4390,8664
20240809,130600,3131395220,4410,4460,4480,4380,17896
20240809,130500,3052521545,4485,4445,4540,4445,59815
20240809,130400,2783475515,4445,4420,4445,4420,5401
20240809,130300,2759530400,4420,4415,4420,4415,1361
20240809,130200,2753516420,4400,4390,4420,4390,752
20240809,130100,2750212560,4380,4385,4390,4380,838
20240809,130000,2746536455,4385,4385,4390,4385,115
20240809,125900,2746031930,4390,4390,4390,4390,119
20240809,125800,2745509520,4395,4395,4395,4395,5
20240809,125700,2745487545,4395,4395,4395,4385,182
20240809,125600,2744689100,4400,4400,4400,4400,5
20240809,125500,2744667100,4415,4385,4420,4385,242
20240809,125400,2743601135,4400,4385,4400,4375,925
20240809,125300,2739551740,4385,4385,4385,4375,1114
20240809,125200,2734672500,4385,4380,4385,4380,331
20240809,125100,2733221880,4380,4380,4390,4380,141
20240809,125000,2732603800,4380,4385,4390,4380,479
20240809,124900,2730504665,4390,4395,4395,4390,1085
20240809,124800,2725736405,4400,4400,4400,4400,99
20240809,124700,2725300805,4400,4400,4400,4400,367
20240809,124600,2723686005,4420,4415,4420,4400,1444
20240809,124500,2717314530,4420,4415,4420,4415,175
20240809,124400,2716541895,4420,4415,4420,4415,70
20240809,124300,2716232745,4420,4430,4430,4415,580
20240809,124200,2713670690,4430,4430,4430,4430,5
20240809,124100,2713648540,4430,4430,4430,4430,0
20240809,124000,2713648540,4430,4425,4430,4415,1936
20240809,123900,2705080400,4425,4415,4425,4415,1081
20240809,123800,2700304310,4415,4415,4415,4415,177
20240809,123700,2699522855,4410,4415,4415,4410,12
20240809,123600,2699469880,4415,4415,4415,4415,200
20240809,123500,2698586880,4400,4410,4410,4400,892
20240809,123400,2694658025,4405,4425,4425,4405,2400
20240809,123300,2684059700,4420,4435,4440,4420,2571
20240809,123200,2672667295,4435,4420,4435,4420,1263
20240809,123100,2667071675,4430,4430,4430,4430,41
20240809,123000,2666890045,4415,4425,4425,4415,991
20240809,122900,2662510280,4430,4415,4430,4415,366
20240809,122800,2660892350,4410,4410,4410,4410,293
20240809,122700,2659600220,4410,4435,4440,4410,209
20240809,122600,2658676795,4405,4405,4405,4405,67
20240809,122500,2658381660,4440,4440,4445,4400,2071
20240809,122400,2649213445,4445,4375,4445,4375,6180
20240809,122300,2621903845,4380,4380,4380,4380,265
20240809,122200,2620743145,4380,4380,4380,4380,20
20240809,122100,2620655545,4375,4375,4375,4375,214
20240809,122000,2619719295,4375,4380,4380,4375,328
20240809,121900,2618283945,4390,4375,4390,4375,23
20240809,121800,2618183155,4395,4380,4395,4380,305
20240809,121700,2616845720,4375,4375,4380,4375,154
20240809,121600,2616171770,4375,4380,4380,4375,679
20240809,121500,2613201125,4395,4380,4395,4380,519
20240809,121400,2610927350,4380,4395,4395,4380,1907
20240809,121300,2602560710,4395,4395,4395,4395,80
20240809,121200,2602209110,4400,4390,4400,4390,456
20240809,121100,2600206905,4395,4395,4395,4395,17
20240809,121000,2600132190,4400,4400,4405,4395,1116
20240809,120900,2595224595,4405,4400,4405,4400,329
20240809,120800,2593776760,4405,4400,4405,4400,7
20240809,120700,2593745930,4400,4400,4400,4400,427
20240809,120600,2591867130,4405,4405,4405,4405,59
20240809,120500,2591607235,4405,4405,4405,4405,210
20240809,120400,2590682185,4405,4400,4405,4400,2195
20240809,120300,2581021800,4400,4400,4400,4395,612
20240809,120200,2578329060,4395,4395,4395,4395,33
20240809,120100,2578184025,4390,4400,4410,4390,452
20240809,120000,2576192890,4405,4400,4405,4400,488
20240809,115900,2574045125,4400,4405,4405,4400,154
20240809,115800,2573367510,4405,4405,4405,4405,165
20240809,115700,2572640685,4400,4400,4400,4400,685
20240809,115600,2569626685,4400,4400,4400,4400,150
20240809,115500,2568966685,4400,4395,4400,4395,441
20240809,115400,2567027300,4395,4390,4395,4390,205
20240809,115300,2566126650,4390,4390,4390,4390,2
20240809,115200,2566117870,4395,4395,4400,4390,318
20240809,115100,2564720975,4400,4400,4405,4390,945
20240809,115000,2560563025,4395,4370,4395,4370,687
20240809,114900,2557552525,4360,4360,4360,4360,192
20240809,114800,2556715405,4355,4365,4365,4355,4211
20240809,114700,2538363100,4365,4365,4370,4365,645
20240809,114600,2535547620,4365,4375,4375,4365,1843
20240809,114500,2527494635,4375,4375,4375,4370,582
20240809,114400,2524949845,4375,4380,4380,4375,660
20240809,114300,2522062095,4380,4380,4385,4380,999
20240809,114200,2517685490,4380,4390,4390,4380,1279
20240809,114100,2512077255,4390,4395,4395,4385,547
20240809,114000,2509674660,4400,4420,4425,4395,3242
20240809,113900,2495383670,4425,4385,4440,4380,11081
20240809,113800,2446427610,4380,4375,4380,4370,1374
20240809,113700,2440418260,4370,4365,4370,4365,1249
20240809,113600,2434963380,4370,4390,4390,4370,3670
20240809,113500,2418899920,4390,4415,4415,4380,2067
20240809,113400,2409806215,4415,4385,4425,4385,9757
20240809,113300,2366808820,4380,4375,4380,4375,1473
20240809,113200,2360359090,4375,4380,4380,4375,701
20240809,113100,2357290895,4380,4370,4380,4370,1249
20240809,113000,2351823890,4370,4370,4380,4370,1886
20240809,112900,2343580110,4370,4365,4380,4365,2022
20240809,112800,2334743890,4365,4360,4365,4360,511
20240809,112700,2332514055,4350,4350,4360,4350,397
20240809,112600,2330786105,4350,4345,4360,4345,1423
20240809,112500,2324599425,4350,4350,4350,4350,171
20240809,112400,2323855575,4350,4345,4350,4340,1099
20240809,112300,2319075650,4345,4340,4345,4340,452
20240809,112200,2317113775,4340,4340,4345,4340,108
20240809,112100,2316645030,4340,4340,4340,4340,968
20240809,112000,2312443910,4345,4345,4350,4345,1009
20240809,111900,2308058935,4345,4345,4345,4345,29
20240809,111800,2307932930,4345,4340,4345,4335,462
20240809,111700,2305927110,4345,4355,4355,4345,384
20240809,111600,2304257790,4360,4345,4360,4345,1270
20240809,111500,2298728350,4350,4340,4350,4340,240
20240809,111400,2297684970,4345,4355,4355,4345,374
20240809,111300,2296059630,4355,4325,4370,4325,6548
20240809,111200,2267552295,4320,4315,4320,4315,456
20240809,111100,2265582535,4315,4315,4315,4315,57
20240809,111000,2265336580,4320,4320,4320,4320,8
20240809,110900,2265302020,4320,4320,4320,4320,4
20240809,110800,2265284740,4305,4320,4325,4305,326
20240809,110700,2263880115,4315,4305,4315,4305,808
20240809,110600,2260397925,4305,4305,4305,4300,13
20240809,110500,2260342015,4300,4300,4305,4300,161
20240809,110400,2259649710,4310,4300,4310,4300,79
20240809,110300,2259310000,4305,4300,4305,4300,310
20240809,110200,2257976305,4300,4305,4305,4300,92
20240809,110100,2257580690,4300,4300,4305,4295,169
20240809,110000,2256854185,4300,4300,4315,4300,881
20240809,105900,2253061385,4300,4295,4300,4290,13
20240809,105800,2253005555,4290,4295,4295,4290,649
20240809,105700,2250218970,4295,4295,4295,4290,441
20240809,105600,2248326280,4300,4305,4305,4300,245
20240809,105500,2247272540,4310,4310,4310,4310,33
20240809,105400,2247130310,4315,4315,4315,4310,217
20240809,105300,2246194305,4305,4305,4305,4305,298
20240809,105200,2244911415,4305,4315,4315,4305,350
20240809,105100,2243404385,4315,4310,4315,4310,307
20240809,105000,2242081075,4310,4305,4310,4305,310
20240809,104900,2240745540,4305,4305,4305,4305,66
20240809,104800,2240461410,4305,4320,4320,4305,1106
20240809,104700,2235689210,4320,4320,4325,4320,783
20240809,104600,2232306490,4320,4335,4335,4320,990
20240809,104500,2228024030,4335,4330,4335,4325,1895
20240809,104400,2219821615,4325,4320,4325,4320,1335
20240809,104300,2214047890,4320,4310,4320,4310,234
20240809,104200,2213038410,4310,4315,4320,4310,551
20240809,104100,2210660260,4320,4315,4320,4315,380
20240809,104000,2209018855,4320,4305,4320,4305,676
20240809,103900,2206104600,4300,4310,4310,4300,782
20240809,103800,2202736535,4305,4305,4310,4305,709
20240809,103700,2199683665,4305,4305,4305,4305,4
20240809,103600,2199666445,4290,4305,4305,4290,282
20240809,103500,2198453185,4305,4305,4305,4305,1
20240809,103400,2198448880,4300,4290,4300,4285,513
20240809,103300,2196245965,4305,4305,4305,4305,0
20240809,103200,2196245965,4305,4285,4310,4285,246
20240809,103100,2195186435,4285,4285,4285,4285,62
20240809,103000,2194920765,4280,4285,4285,4275,1026
20240809,102900,2190530755,4315,4275,4315,4275,672
20240809,102800,2187639485,4270,4290,4290,4270,1063
20240809,102700,2183096410,4275,4270,4275,4270,2201
20240809,102600,2173697640,4275,4280,4280,4275,1000
20240809,102500,2169422635,4280,4305,4305,4280,19
20240809,102400,2169341290,4275,4285,4285,4275,137
20240809,102300,2168754615,4275,4285,4315,4275,287
20240809,102200,2167525760,4285,4275,4285,4270,686
20240809,102100,2164595005,4270,4285,4285,4270,1694
20240809,102000,2157351500,4280,4290,4290,4280,97
20240809,101900,2156935425,4285,4285,4305,4285,1014
20240809,101800,2152590375,4285,4290,4315,4285,400
20240809,101700,2150874405,4290,4315,4315,4290,20
20240809,101600,2150788130,4320,4300,4320,4300,30
20240809,101500,2150658690,4285,4320,4325,4285,877
20240809,101400,2146895385,4325,4300,4325,4300,790
20240809,101300,2143482780,4300,4300,4300,4285,238
20240809,101200,2142462385,4285,4285,4300,4285,227
20240809,101100,2141489675,4280,4280,4285,4280,756
20240809,101000,2138253455,4280,4280,4285,4280,366
20240809,100900,2136686220,4285,4280,4285,4280,788
20240809,100800,2133313570,4300,4295,4300,4295,275
20240809,100700,2132131405,4280,4270,4280,4270,1588
20240809,100600,2125335085,4270,4280,4280,4270,5221
20240809,100500,2103031325,4280,4300,4300,4280,481
20240809,100400,2100969730,4305,4310,4310,4300,1603
20240809,100300,2094072050,4310,4310,4310,4310,105
20240809,100200,2093619500,4315,4315,4315,4315,0
20240809,100100,2093619500,4315,4325,4325,4315,102
20240809,100000,2093178920,4325,4325,4330,4320,257
20240809,095900,2092067555,4325,4315,4330,4305,335
20240809,095800,2090619410,4300,4295,4300,4295,196
20240809,095700,2089777130,4295,4290,4295,4290,269
20240809,095600,2088622700,4290,4270,4290,4270,1586
20240809,095500,2081820280,4270,4275,4290,4270,1144
20240809,095400,2076933015,4275,4280,4280,4275,1625
20240809,095300,2069982835,4280,4285,4285,4280,2308
20240809,095200,2060093730,4290,4300,4300,4285,2325
20240809,095100,2050114580,4300,4310,4310,4300,1108
20240809,095000,2045340420,4310,4315,4315,4300,393
20240809,094900,2043645630,4315,4330,4330,4315,557
20240809,094800,2041234540,4330,4310,4330,4290,1596
20240809,094700,2034340030,4320,4320,4355,4315,7430
20240809,094600,2002184700,4355,4320,4365,4310,8037
20240809,094500,1967332705,4315,4310,4315,4290,2316
20240809,094400,1957370355,4300,4290,4310,4290,1727
20240809,094300,1949945650,4290,4305,4310,4290,2168
20240809,094200,1940616195,4310,4300,4310,4290,3441
20240809,094100,1925803110,4300,4310,4315,4295,466
20240809,094000,1923798410,4310,4300,4310,4295,2243
20240809,093900,1914150525,4310,4290,4310,4290,487
20240809,093800,1912057180,4290,4275,4300,4275,802
20240809,093700,1908617510,4275,4260,4285,4260,2731
20240809,093600,1896949355,4265,4270,4275,4265,922
20240809,093500,1893012745,4275,4270,4275,4270,827
20240809,093400,1889478980,4270,4235,4270,4230,969
20240809,093300,1885368385,4235,4255,4270,4235,4188
20240809,093200,1867585765,4255,4260,4275,4225,6011
20240809,093100,1842015415,4260,4270,4270,4230,5235
20240809,093000,1819808260,4245,4270,4270,4245,1312
20240809,092900,1814231260,4270,4275,4280,4250,645
20240809,092800,1811472970,4275,4265,4275,4250,1193
20240809,092700,1806373920,4265,4245,4265,4230,7049
20240809,092600,1776483460,4250,4240,4255,4225,713
20240809,092500,1773459470,4220,4260,4275,4220,3540
20240809,092400,1758436955,4275,4280,4285,4260,3747
20240809,092300,1742426785,4280,4285,4310,4280,1522
20240809,092200,1735909090,4285,4305,4310,4280,1318
20240809,092100,1730256820,4305,4295,4310,4280,2774
20240809,092000,1718361715,4305,4305,4310,4300,1477
20240809,091900,1712004245,4310,4310,4330,4300,5627
20240809,091800,1687742520,4310,4280,4310,4280,11925
20240809,091700,1636480110,4275,4255,4280,4250,2945
20240809,091600,1623927260,4255,4250,4260,4245,5757
20240809,091500,1599465225,4250,4260,4260,4230,1988
20240809,091400,1591010315,4265,4230,4265,4225,15695
20240809,091300,1524403920,4230,4230,4260,4230,11802
20240809,091200,1474235270,4230,4185,4235,4170,7527
20240809,091100,1442676885,4185,4235,4245,4180,20902
20240809,091000,1354793525,4225,4220,4240,4210,11371
20240809,090900,1306800095,4225,4270,4270,4205,31147
20240809,090800,1175180385,4270,4260,4290,4260,8471
20240809,090700,1138973360,4265,4320,4325,4255,27478
20240809,090600,1021296350,4320,4330,4335,4295,15378
20240809,090500,954953950,4335,4345,4350,4325,15190
20240809,090400,889099160,4345,4375,4390,4345,15470
20240809,090300,821571430,4375,4395,4425,4355,29190
20240809,090200,693605080,4395,4455,4455,4390,32913
20240809,090100,548153110,4455,4490,4500,4455,23704
20240809,090000,442039660,4495,4550,4550,4455,96304
Reference in New Issue Copy Permalink