ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/199550/min/candle-20240802.csv

694 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
20240802,203100,1091211440,8700,8700,8700,8700,3439
20240802,203000,1091211440,8700,8700,8700,8700,0
20240802,202900,1091211440,8700,8700,8700,8700,0
20240802,202800,1091211440,8700,8700,8700,8700,0
20240802,202700,1091211440,8700,8700,8700,8700,0
20240802,202600,1091211440,8700,8700,8700,8700,0
20240802,202500,1091211440,8700,8700,8700,8700,0
20240802,202400,1091211440,8700,8700,8700,8700,0
20240802,202300,1091211440,8700,8700,8700,8700,0
20240802,202200,1091211440,8700,8700,8700,8700,0
20240802,202100,1091211440,8700,8700,8700,8700,0
20240802,202000,1091211440,8700,8700,8700,8700,0
20240802,201900,1091211440,8700,8700,8700,8700,0
20240802,201800,1091211440,8700,8700,8700,8700,0
20240802,201700,1091211440,8700,8700,8700,8700,0
20240802,201600,1091211440,8700,8700,8700,8700,0
20240802,201500,1091211440,8700,8700,8700,8700,0
20240802,201400,1091211440,8700,8700,8700,8700,0
20240802,201300,1091211440,8700,8700,8700,8700,0
20240802,201200,1091211440,8700,8700,8700,8700,0
20240802,201100,1091211440,8700,8700,8700,8700,0
20240802,201000,1091211440,8700,8700,8700,8700,0
20240802,200900,1091211440,8700,8700,8700,8700,0
20240802,200800,1091211440,8700,8700,8700,8700,0
20240802,200700,1091211440,8700,8700,8700,8700,0
20240802,200600,1091211440,8700,8700,8700,8700,0
20240802,200500,1091211440,8700,8700,8700,8700,0
20240802,200400,1091211440,8700,8700,8700,8700,0
20240802,200300,1091211440,8700,8700,8700,8700,0
20240802,200200,1091211440,8700,8700,8700,8700,0
20240802,200100,1091211440,8700,8700,8700,8700,3439
20240802,200000,1091211440,8700,8700,8700,8700,0
20240802,195900,1091211440,8700,8700,8700,8700,0
20240802,195800,1091211440,8700,8700,8700,8700,0
20240802,195700,1091211440,8700,8700,8700,8700,0
20240802,195600,1091211440,8700,8700,8700,8700,0
20240802,195500,1091211440,8700,8700,8700,8700,0
20240802,195400,1091211440,8700,8700,8700,8700,0
20240802,195300,1091211440,8700,8700,8700,8700,0
20240802,195200,1091211440,8700,8700,8700,8700,0
20240802,195100,1091211440,8700,8700,8700,8700,0
20240802,195000,1091211440,8700,8700,8700,8700,0
20240802,194900,1091211440,8700,8700,8700,8700,0
20240802,194800,1091211440,8700,8700,8700,8700,0
20240802,194700,1091211440,8700,8700,8700,8700,0
20240802,194600,1091211440,8700,8700,8700,8700,0
20240802,194500,1091211440,8700,8700,8700,8700,0
20240802,194400,1091211440,8700,8700,8700,8700,0
20240802,194300,1091211440,8700,8700,8700,8700,0
20240802,194200,1091211440,8700,8700,8700,8700,0
20240802,194100,1091211440,8700,8700,8700,8700,0
20240802,194000,1091211440,8700,8700,8700,8700,0
20240802,193900,1091211440,8700,8700,8700,8700,0
20240802,193800,1091211440,8700,8700,8700,8700,0
20240802,193700,1091211440,8700,8700,8700,8700,0
20240802,193600,1091211440,8700,8700,8700,8700,0
20240802,193500,1091211440,8700,8700,8700,8700,0
20240802,193400,1091211440,8700,8700,8700,8700,0
20240802,193300,1091211440,8700,8700,8700,8700,0
20240802,193200,1091211440,8700,8700,8700,8700,0
20240802,193100,1091211440,8700,8700,8700,8700,3439
20240802,193000,1091211440,8700,8700,8700,8700,0
20240802,192900,1091211440,8700,8700,8700,8700,0
20240802,192800,1091211440,8700,8700,8700,8700,0
20240802,192700,1091211440,8700,8700,8700,8700,0
20240802,192600,1091211440,8700,8700,8700,8700,0
20240802,192500,1091211440,8700,8700,8700,8700,0
20240802,192400,1091211440,8700,8700,8700,8700,0
20240802,192300,1091211440,8700,8700,8700,8700,0
20240802,192200,1091211440,8700,8700,8700,8700,0
20240802,192100,1091211440,8700,8700,8700,8700,0
20240802,192000,1091211440,8700,8700,8700,8700,0
20240802,191900,1091211440,8700,8700,8700,8700,0
20240802,191800,1091211440,8700,8700,8700,8700,0
20240802,191700,1091211440,8700,8700,8700,8700,0
20240802,191600,1091211440,8700,8700,8700,8700,0
20240802,191500,1091211440,8700,8700,8700,8700,0
20240802,191400,1091211440,8700,8700,8700,8700,0
20240802,191300,1091211440,8700,8700,8700,8700,0
20240802,191200,1091211440,8700,8700,8700,8700,0
20240802,191100,1091211440,8700,8700,8700,8700,0
20240802,191000,1091211440,8700,8700,8700,8700,0
20240802,190900,1091211440,8700,8700,8700,8700,0
20240802,190800,1091211440,8700,8700,8700,8700,0
20240802,190700,1091211440,8700,8700,8700,8700,0
20240802,190600,1091211440,8700,8700,8700,8700,0
20240802,190500,1091211440,8700,8700,8700,8700,0
20240802,190400,1091211440,8700,8700,8700,8700,0
20240802,190300,1091211440,8700,8700,8700,8700,0
20240802,190200,1091211440,8700,8700,8700,8700,0
20240802,190100,1091211440,8700,8700,8700,8700,3439
20240802,190000,1091211440,8700,8700,8700,8700,0
20240802,185900,1091211440,8700,8700,8700,8700,0
20240802,185800,1091211440,8700,8700,8700,8700,0
20240802,185700,1091211440,8700,8700,8700,8700,0
20240802,185600,1091211440,8700,8700,8700,8700,0
20240802,185500,1091211440,8700,8700,8700,8700,0
20240802,185400,1091211440,8700,8700,8700,8700,0
20240802,185300,1091211440,8700,8700,8700,8700,0
20240802,185200,1091211440,8700,8700,8700,8700,0
20240802,185100,1091211440,8700,8700,8700,8700,0
20240802,185000,1091211440,8700,8700,8700,8700,0
20240802,184900,1091211440,8700,8700,8700,8700,0
20240802,184800,1091211440,8700,8700,8700,8700,0
20240802,184700,1091211440,8700,8700,8700,8700,0
20240802,184600,1091211440,8700,8700,8700,8700,0
20240802,184500,1091211440,8700,8700,8700,8700,0
20240802,184400,1091211440,8700,8700,8700,8700,0
20240802,184300,1091211440,8700,8700,8700,8700,0
20240802,184200,1091211440,8700,8700,8700,8700,0
20240802,184100,1091211440,8700,8700,8700,8700,0
20240802,184000,1091211440,8700,8700,8700,8700,0
20240802,183900,1091211440,8700,8700,8700,8700,0
20240802,183800,1091211440,8700,8700,8700,8700,0
20240802,183700,1091211440,8700,8700,8700,8700,0
20240802,183600,1091211440,8700,8700,8700,8700,0
20240802,183500,1091211440,8700,8700,8700,8700,0
20240802,183400,1091211440,8700,8700,8700,8700,0
20240802,183300,1091211440,8700,8700,8700,8700,0
20240802,183200,1091211440,8700,8700,8700,8700,0
20240802,183100,1091211440,8700,8700,8700,8700,3439
20240802,183000,1091211440,8700,8700,8700,8700,0
20240802,182900,1091211440,8700,8700,8700,8700,0
20240802,182800,1091211440,8700,8700,8700,8700,0
20240802,182700,1091211440,8700,8700,8700,8700,0
20240802,182600,1091211440,8700,8700,8700,8700,0
20240802,182500,1091211440,8700,8700,8700,8700,0
20240802,182400,1091211440,8700,8700,8700,8700,0
20240802,182300,1091211440,8700,8700,8700,8700,0
20240802,182200,1091211440,8700,8700,8700,8700,0
20240802,182100,1091211440,8700,8700,8700,8700,0
20240802,182000,1091211440,8700,8700,8700,8700,0
20240802,181900,1091211440,8700,8700,8700,8700,0
20240802,181800,1091211440,8700,8700,8700,8700,0
20240802,181700,1091211440,8700,8700,8700,8700,0
20240802,181600,1091211440,8700,8700,8700,8700,0
20240802,181500,1091211440,8700,8700,8700,8700,0
20240802,181400,1091211440,8700,8700,8700,8700,0
20240802,181300,1091211440,8700,8700,8700,8700,0
20240802,181200,1091211440,8700,8700,8700,8700,0
20240802,181100,1091211440,8700,8700,8700,8700,0
20240802,181000,1091211440,8700,8700,8700,8700,0
20240802,180900,1091211440,8700,8700,8700,8700,0
20240802,180800,1091211440,8700,8700,8700,8700,0
20240802,180700,1091211440,8700,8700,8700,8700,0
20240802,180600,1091211440,8700,8700,8700,8700,0
20240802,180500,1091211440,8700,8700,8700,8700,0
20240802,180400,1091211440,8700,8700,8700,8700,0
20240802,180300,1091211440,8700,8700,8700,8700,0
20240802,180200,1091211440,8700,8700,8700,8700,0
20240802,180100,1091211440,8700,8700,8700,8700,3439
20240802,180000,1091211440,8700,8700,8700,8700,0
20240802,175900,1091211440,8700,8700,8700,8700,0
20240802,175800,1091211440,8700,8700,8700,8700,0
20240802,175700,1091211440,8700,8700,8700,8700,0
20240802,175600,1091211440,8700,8700,8700,8700,0
20240802,175500,1091211440,8700,8700,8700,8700,0
20240802,175400,1091211440,8700,8700,8700,8700,0
20240802,175300,1091211440,8700,8700,8700,8700,0
20240802,175200,1091211440,8700,8700,8700,8700,0
20240802,175100,1091211440,8700,8700,8700,8700,0
20240802,175000,1091211440,8700,8700,8700,8700,0
20240802,174900,1091211440,8700,8700,8700,8700,0
20240802,174800,1091211440,8700,8700,8700,8700,0
20240802,174700,1091211440,8700,8700,8700,8700,0
20240802,174600,1091211440,8700,8700,8700,8700,0
20240802,174500,1091211440,8700,8700,8700,8700,0
20240802,174400,1091211440,8700,8700,8700,8700,0
20240802,174300,1091211440,8700,8700,8700,8700,0
20240802,174200,1091211440,8700,8700,8700,8700,0
20240802,174100,1091211440,8700,8700,8700,8700,0
20240802,174000,1091211440,8700,8700,8700,8700,0
20240802,173900,1091211440,8700,8700,8700,8700,0
20240802,173800,1091211440,8700,8700,8700,8700,0
20240802,173700,1091211440,8700,8700,8700,8700,0
20240802,173600,1091211440,8700,8700,8700,8700,0
20240802,173500,1091211440,8700,8700,8700,8700,0
20240802,173400,1091211440,8700,8700,8700,8700,0
20240802,173300,1091211440,8700,8700,8700,8700,0
20240802,173200,1091211440,8700,8700,8700,8700,0
20240802,173100,1091211440,8700,8700,8700,8700,3439
20240802,173000,1091211440,8700,8700,8700,8700,0
20240802,172900,1091211440,8700,8700,8700,8700,0
20240802,172800,1091211440,8700,8700,8700,8700,0
20240802,172700,1091211440,8700,8700,8700,8700,0
20240802,172600,1091211440,8700,8700,8700,8700,0
20240802,172500,1091211440,8700,8700,8700,8700,0
20240802,172400,1091211440,8700,8700,8700,8700,0
20240802,172300,1091211440,8700,8700,8700,8700,0
20240802,172200,1091211440,8700,8700,8700,8700,0
20240802,172100,1091211440,8700,8700,8700,8700,0
20240802,172000,1091211440,8700,8700,8700,8700,0
20240802,171900,1091211440,8700,8700,8700,8700,0
20240802,171800,1091211440,8700,8700,8700,8700,0
20240802,171700,1091211440,8700,8700,8700,8700,0
20240802,171600,1091211440,8700,8700,8700,8700,0
20240802,171500,1091211440,8700,8700,8700,8700,0
20240802,171400,1091211440,8700,8700,8700,8700,0
20240802,171300,1091211440,8700,8700,8700,8700,0
20240802,171200,1091211440,8700,8700,8700,8700,0
20240802,171100,1091211440,8700,8700,8700,8700,0
20240802,171000,1091211440,8700,8700,8700,8700,0
20240802,170900,1091211440,8700,8700,8700,8700,0
20240802,170800,1091211440,8700,8700,8700,8700,0
20240802,170700,1091211440,8700,8700,8700,8700,0
20240802,170600,1091211440,8700,8700,8700,8700,0
20240802,170500,1091211440,8700,8700,8700,8700,0
20240802,170400,1091211440,8700,8700,8700,8700,0
20240802,170300,1091211440,8700,8700,8700,8700,0
20240802,170200,1091211440,8700,8700,8700,8700,0
20240802,170100,1091211440,8700,8700,8700,8700,3439
20240802,170000,1091211440,8700,8700,8700,8700,0
20240802,165900,1091211440,8700,8700,8700,8700,0
20240802,165800,1091211440,8700,8700,8700,8700,0
20240802,165700,1091211440,8700,8700,8700,8700,0
20240802,165600,1091211440,8700,8700,8700,8700,0
20240802,165500,1091211440,8700,8700,8700,8700,0
20240802,165400,1091211440,8700,8700,8700,8700,0
20240802,165300,1091211440,8700,8700,8700,8700,0
20240802,165200,1091211440,8700,8700,8700,8700,0
20240802,165100,1091211440,8700,8700,8700,8700,0
20240802,165000,1091211440,8700,8700,8700,8700,0
20240802,164900,1091211440,8700,8700,8700,8700,0
20240802,164800,1091211440,8700,8700,8700,8700,0
20240802,164700,1091211440,8700,8700,8700,8700,0
20240802,164600,1091211440,8700,8700,8700,8700,0
20240802,164500,1091211440,8700,8700,8700,8700,0
20240802,164400,1091211440,8700,8700,8700,8700,0
20240802,164300,1091211440,8700,8700,8700,8700,0
20240802,164200,1091211440,8700,8700,8700,8700,0
20240802,164100,1091211440,8700,8700,8700,8700,0
20240802,164000,1091211440,8700,8700,8700,8700,0
20240802,163900,1091211440,8700,8700,8700,8700,0
20240802,163800,1091211440,8700,8700,8700,8700,0
20240802,163700,1091211440,8700,8700,8700,8700,0
20240802,163600,1091211440,8700,8700,8700,8700,0
20240802,163500,1091211440,8700,8700,8700,8700,0
20240802,163400,1091211440,8700,8700,8700,8700,0
20240802,163300,1091211440,8700,8700,8700,8700,0
20240802,163200,1091211440,8700,8700,8700,8700,0
20240802,163100,1091211440,8700,8700,8700,8700,3439
20240802,163000,1091211440,8700,8700,8700,8700,0
20240802,162900,1091211440,8700,8700,8700,8700,0
20240802,162800,1091211440,8700,8700,8700,8700,0
20240802,162700,1091211440,8700,8700,8700,8700,0
20240802,162600,1091211440,8700,8700,8700,8700,0
20240802,162500,1091211440,8700,8700,8700,8700,0
20240802,162400,1091211440,8700,8700,8700,8700,0
20240802,162300,1091211440,8700,8700,8700,8700,0
20240802,162200,1091211440,8700,8700,8700,8700,0
20240802,162100,1091211440,8700,8700,8700,8700,0
20240802,162000,1091211440,8700,8700,8700,8700,0
20240802,161900,1091211440,8700,8700,8700,8700,0
20240802,161800,1091211440,8700,8700,8700,8700,0
20240802,161700,1091211440,8700,8700,8700,8700,0
20240802,161600,1091211440,8700,8700,8700,8700,0
20240802,161500,1091211440,8700,8700,8700,8700,0
20240802,161400,1091211440,8700,8700,8700,8700,0
20240802,161300,1091211440,8700,8700,8700,8700,0
20240802,161200,1091211440,8700,8700,8700,8700,0
20240802,161100,1091211440,8700,8700,8700,8700,0
20240802,161000,1091211440,8700,8700,8700,8700,0
20240802,160900,1091211440,8700,8700,8700,8700,0
20240802,160800,1091211440,8700,8700,8700,8700,0
20240802,160700,1091211440,8700,8700,8700,8700,0
20240802,160600,1091211440,8700,8700,8700,8700,0
20240802,160500,1091211440,8700,8700,8700,8700,0
20240802,160400,1091211440,8700,8700,8700,8700,0
20240802,160300,1091211440,8700,8700,8700,8700,0
20240802,160200,1091211440,8700,8700,8700,8700,0
20240802,160100,1091211440,8700,8700,8700,8700,3439
20240802,160000,1091211440,8700,8700,8700,8700,0
20240802,155900,1091211440,8700,8700,8700,8700,0
20240802,155800,1091211440,8700,8700,8700,8700,0
20240802,155700,1091211440,8700,8700,8700,8700,0
20240802,155600,1091211440,8700,8700,8700,8700,0
20240802,155500,1091211440,8700,8700,8700,8700,0
20240802,155400,1091211440,8700,8700,8700,8700,0
20240802,155300,1091211440,8700,8700,8700,8700,0
20240802,155200,1091211440,8700,8700,8700,8700,0
20240802,155100,1091211440,8700,8700,8700,8700,0
20240802,155000,1091211440,8700,8700,8700,8700,0
20240802,154900,1091211440,8700,8700,8700,8700,0
20240802,154800,1091211440,8700,8700,8700,8700,0
20240802,154700,1091211440,8700,8700,8700,8700,0
20240802,154600,1091211440,8700,8700,8700,8700,0
20240802,154500,1091211440,8700,8700,8700,8700,0
20240802,154400,1091211440,8700,8700,8700,8700,0
20240802,154300,1091211440,8700,8700,8700,8700,0
20240802,154200,1091211440,8700,8700,8700,8700,0
20240802,154100,1091211440,8700,8700,8700,8700,0
20240802,154000,1091211440,8700,8700,8700,8700,0
20240802,153900,1091211440,8700,8700,8700,8700,0
20240802,153800,1091211440,8700,8700,8700,8700,0
20240802,153700,1091211440,8700,8700,8700,8700,0
20240802,153600,1091211440,8700,8700,8700,8700,0
20240802,153500,1091211440,8700,8700,8700,8700,0
20240802,153400,1091211440,8700,8700,8700,8700,0
20240802,153300,1091211440,8700,8700,8700,8700,0
20240802,153200,1091211440,8700,8700,8700,8700,0
20240802,153100,1091211440,8700,8700,8700,8700,3439
20240802,153000,1091211440,8700,8700,8700,8700,3439
20240802,152900,1061292140,8700,8700,8700,8700,0
20240802,152800,1061292140,8700,8700,8700,8700,0
20240802,152700,1061292140,8700,8700,8700,8700,0
20240802,152600,1061292140,8700,8700,8700,8700,0
20240802,152500,1061292140,8700,8700,8700,8700,0
20240802,152400,1061292140,8700,8700,8700,8700,0
20240802,152300,1061292140,8700,8700,8700,8700,0
20240802,152200,1061292140,8700,8700,8700,8700,0
20240802,152100,1061292140,8700,8700,8700,8700,0
20240802,152000,1061292140,8700,8700,8700,8700,0
20240802,151900,1061292140,8700,8700,8700,8650,422
20240802,151800,1057641690,8650,8700,8700,8650,223
20240802,151700,1055709760,8700,8680,8720,8680,583
20240802,151600,1050642800,8730,8700,8730,8700,383
20240802,151500,1047305000,8700,8700,8700,8700,5
20240802,151400,1047261500,8650,8650,8650,8650,0
20240802,151300,1047261500,8650,8660,8660,8650,405
20240802,151200,1043758240,8650,8680,8700,8650,1921
20240802,151100,1027110540,8670,8670,8670,8670,0
20240802,151000,1027110540,8670,8680,8680,8670,464
20240802,150900,1023084220,8680,8680,8680,8680,5
20240802,150800,1023040820,8680,8690,8690,8680,451
20240802,150700,1019125620,8680,8720,8720,8680,1581
20240802,150600,1005365830,8720,8720,8720,8720,1
20240802,150500,1005357110,8730,8740,8740,8730,299
20240802,150400,1002745370,8740,8740,8740,8740,216
20240802,150300,1000857530,8730,8730,8730,8730,0
20240802,150200,1000857530,8730,8800,8800,8730,145
20240802,150100,999586040,8840,8840,8840,8840,0
20240802,150000,999586040,8840,8840,8840,8840,0
20240802,145900,999586040,8840,8840,8840,8840,29
20240802,145800,999329680,8840,8840,8840,8840,2
20240802,145700,999312000,8780,8780,8780,8780,674
20240802,145600,993394280,8860,8770,8860,8770,205
20240802,145500,991578740,8780,8780,8780,8780,0
20240802,145400,991578740,8780,8780,8780,8780,1000
20240802,145300,982798740,8780,8780,8780,8780,1921
20240802,145200,965932360,8710,8710,8710,8710,0
20240802,145100,965932360,8710,8710,8710,8710,1
20240802,145000,965923650,8700,8710,8710,8700,3350
20240802,144900,936770800,8710,8740,8740,8710,2662
20240802,144800,913573690,8780,8780,8780,8780,0
20240802,144700,913573690,8780,8750,8780,8730,311
20240802,144600,910854690,8750,8750,8750,8750,62
20240802,144500,910312190,8750,8730,8750,8730,1229
20240802,144400,899572430,8720,8730,8730,8720,335
20240802,144300,896651190,8740,8730,8740,8720,712
20240802,144200,890435240,8740,8740,8740,8740,254
20240802,144100,888215280,8740,8740,8740,8740,0
20240802,144000,888215280,8740,8740,8740,8740,31
20240802,143900,887944340,8740,8740,8740,8740,0
20240802,143800,887944340,8740,8750,8750,8740,403
20240802,143700,884420960,8750,8750,8750,8750,0
20240802,143600,884420960,8750,8750,8750,8750,0
20240802,143500,884420960,8750,8760,8760,8750,1200
20240802,143400,873919300,8760,8760,8760,8760,40
20240802,143300,873568900,8750,8760,8760,8750,1164
20240802,143200,863380400,8760,8760,8760,8750,371
20240802,143100,860130600,8780,8780,8780,8780,200
20240802,143000,858374600,8780,8780,8780,8750,2354
20240802,142900,837736150,8780,8780,8780,8780,172
20240802,142800,836225990,8780,8810,8810,8780,125
20240802,142700,835128340,8810,8780,8810,8780,202
20240802,142600,833354750,8780,8780,8780,8780,221
20240802,142500,831414370,8790,8800,8800,8790,1048
20240802,142400,822197810,8800,8800,8800,8800,1181
20240802,142300,811805010,8800,8800,8800,8800,84
20240802,142200,811065810,8840,8840,8840,8840,5
20240802,142100,811021610,8840,8840,8840,8840,70
20240802,142000,810402810,8810,8810,8810,8810,400
20240802,141900,806878810,8810,8810,8810,8810,0
20240802,141800,806878810,8810,8810,8810,8810,333
20240802,141700,803945080,8870,8870,8870,8870,5
20240802,141600,803900730,8810,8810,8810,8810,127
20240802,141500,802781860,8810,8810,8810,8810,110
20240802,141400,801812760,8810,8810,8810,8810,1
20240802,141300,801803950,8800,8800,8800,8800,0
20240802,141200,801803950,8800,8800,8800,8800,0
20240802,141100,801803950,8800,8800,8800,8800,60
20240802,141000,801275950,8780,8780,8780,8780,0
20240802,140900,801275950,8780,8810,8810,8780,4210
20240802,140800,764240270,8810,8810,8810,8810,24
20240802,140700,764028830,8810,8810,8810,8810,0
20240802,140600,764028830,8810,8810,8810,8810,0
20240802,140500,764028830,8810,8800,8810,8800,24
20240802,140400,763817400,8800,8800,8800,8800,84
20240802,140300,763078200,8800,8810,8810,8800,105
20240802,140200,762154150,8810,8810,8810,8810,12
20240802,140100,762048430,8810,8810,8810,8810,46
20240802,140000,761643170,8830,8830,8830,8830,113
20240802,135900,760645380,8830,8830,8830,8830,0
20240802,135800,760645380,8830,8830,8830,8830,150
20240802,135700,759320880,8810,8810,8810,8810,0
20240802,135600,759320880,8810,8810,8810,8810,116
20240802,135500,758298920,8800,8810,8810,8800,110
20240802,135400,757330380,8800,8840,8840,8800,3214
20240802,135300,729042010,8810,8810,8810,8810,0
20240802,135200,729042010,8810,8810,8810,8810,0
20240802,135100,729042010,8810,8810,8810,8810,0
20240802,135000,729042010,8810,8810,8810,8810,0
20240802,134900,729042010,8810,8820,8820,8810,1206
20240802,134800,718412110,8890,8890,8890,8890,0
20240802,134700,718412110,8890,8890,8890,8890,0
20240802,134600,718412110,8890,8890,8890,8890,0
20240802,134500,718412110,8890,8890,8890,8890,113
20240802,134400,717407540,8890,8890,8890,8890,0
20240802,134300,717407540,8890,8890,8890,8890,5
20240802,134200,717363090,8890,8890,8890,8890,0
20240802,134100,717363090,8890,8890,8890,8890,0
20240802,134000,717363090,8890,8890,8890,8890,0
20240802,133900,717363090,8890,8890,8890,8890,0
20240802,133800,717363090,8890,8890,8890,8890,0
20240802,133700,717363090,8890,8890,8890,8890,20
20240802,133600,717185290,8890,8830,8890,8820,233
20240802,133500,715123900,8900,8900,8900,8900,0
20240802,133400,715123900,8900,8850,8900,8850,1000
20240802,133300,706232210,8850,8850,8850,8850,0
20240802,133200,706232210,8850,8850,8850,8850,0
20240802,133100,706232210,8850,8850,8850,8850,0
20240802,133000,706232210,8850,8850,8850,8850,0
20240802,132900,706232210,8850,8850,8850,8850,0
20240802,132800,706232210,8850,8850,8850,8850,10
20240802,132700,706143710,8850,8850,8850,8850,0
20240802,132600,706143710,8850,8850,8850,8850,0
20240802,132500,706143710,8850,8850,8850,8850,10
20240802,132400,706055210,8880,8800,8880,8800,285
20240802,132300,703534210,8800,8800,8810,8800,738
20240802,132200,697038810,8800,8800,8810,8800,1190
20240802,132100,686565160,8800,8810,8810,8800,11
20240802,132000,686468260,8810,8810,8810,8810,275
20240802,131900,684045510,8810,8810,8810,8810,339
20240802,131800,681058920,8850,8850,8850,8850,1
20240802,131700,681050070,8810,8810,8810,8810,0
20240802,131600,681050070,8810,8810,8810,8810,0
20240802,131500,681050070,8810,8810,8810,8810,29
20240802,131400,680794580,8800,8820,8820,8800,810
20240802,131300,673650580,8810,8830,8830,8810,2125
20240802,131200,654921990,8850,8850,8850,8850,0
20240802,131100,654921990,8850,8850,8850,8850,1
20240802,131000,654913140,8850,8850,8850,8850,0
20240802,130900,654913140,8850,8850,8850,8850,0
20240802,130800,654913140,8850,8850,8850,8850,61
20240802,130700,654373290,8830,8830,8830,8830,112
20240802,130600,653384330,8830,8830,8830,8830,13
20240802,130500,653269540,8890,8850,8890,8850,40
20240802,130400,652915500,8890,8890,8890,8890,0
20240802,130300,652915500,8890,8890,8890,8890,0
20240802,130200,652915500,8890,8890,8890,8890,0
20240802,130100,652915500,8890,8890,8890,8890,0
20240802,130000,652915500,8890,8890,8890,8890,551
20240802,125900,648017110,8890,8890,8890,8890,0
20240802,125800,648017110,8890,8890,8890,8890,0
20240802,125700,648017110,8890,8890,8890,8890,1
20240802,125600,648008220,8820,8820,8820,8820,0
20240802,125500,648008220,8820,8820,8820,8820,6
20240802,125400,647955300,8820,8820,8820,8820,0
20240802,125300,647955300,8820,8820,8820,8820,0
20240802,125200,647955300,8820,8820,8820,8820,0
20240802,125100,647955300,8820,8820,8820,8820,0
20240802,125000,647955300,8820,8820,8820,8820,0
20240802,124900,647955300,8820,8820,8820,8820,0
20240802,124800,647955300,8820,8820,8820,8820,0
20240802,124700,647955300,8820,8820,8820,8820,0
20240802,124600,647955300,8820,8820,8820,8820,80
20240802,124500,647249700,8820,8820,8820,8820,50
20240802,124400,646808700,8830,8830,8830,8830,245
20240802,124300,644645350,8900,8900,8900,8900,0
20240802,124200,644645350,8900,8900,8900,8900,0
20240802,124100,644645350,8900,8900,8900,8900,0
20240802,124000,644645350,8900,8900,8900,8900,0
20240802,123900,644645350,8900,8900,8900,8900,0
20240802,123800,644645350,8900,8900,8900,8900,0
20240802,123700,644645350,8900,8900,8900,8900,0
20240802,123600,644645350,8900,8860,8900,8860,61
20240802,123500,644103350,8820,8820,8820,8820,0
20240802,123400,644103350,8820,8830,8830,8820,529
20240802,123300,639437560,8830,8830,8830,8830,130
20240802,123200,638289660,8860,8860,8860,8860,182
20240802,123100,636677140,8860,8830,8860,8830,185
20240802,123000,635040980,8830,8830,8830,8830,11
20240802,122900,634943850,8830,8830,8830,8830,0
20240802,122800,634943850,8830,8830,8830,8830,1
20240802,122700,634935020,8820,8820,8820,8820,0
20240802,122600,634935020,8820,8820,8820,8820,0
20240802,122500,634935020,8820,8820,8820,8820,0
20240802,122400,634935020,8820,8820,8820,8820,0
20240802,122300,634935020,8820,8820,8820,8820,0
20240802,122200,634935020,8820,8820,8820,8820,0
20240802,122100,634935020,8820,8810,8820,8810,115
20240802,122000,633921120,8820,8830,8830,8820,430
20240802,121900,630128220,8820,8820,8820,8820,0
20240802,121800,630128220,8820,8820,8820,8820,20
20240802,121700,629951820,8820,8820,8820,8820,539
20240802,121600,625197840,8820,8820,8820,8820,0
20240802,121500,625197840,8820,8820,8820,8820,88
20240802,121400,624421680,8820,8820,8820,8820,420
20240802,121300,620717280,8820,8820,8820,8820,300
20240802,121200,618071280,8820,8830,8830,8820,310
20240802,121100,615336080,8830,8840,8840,8830,400
20240802,121000,611803980,8840,8840,8840,8840,0
20240802,120900,611803980,8840,8840,8840,8840,29
20240802,120800,611547620,8840,8840,8840,8840,1
20240802,120700,611538780,8840,8840,8840,8840,1
20240802,120600,611529940,8870,8840,8870,8840,90
20240802,120500,610732990,8840,8840,8840,8840,0
20240802,120400,610732990,8840,8840,8840,8840,52
20240802,120300,610273310,8840,8840,8840,8840,0
20240802,120200,610273310,8840,8840,8840,8840,84
20240802,120100,609530750,8840,8830,8840,8830,11
20240802,120000,609433610,8840,8840,8840,8840,0
20240802,115900,609433610,8840,8840,8840,8840,1
20240802,115800,609424770,8830,8830,8830,8830,20
20240802,115700,609248170,8830,8830,8830,8830,0
20240802,115600,609248170,8830,8830,8830,8830,0
20240802,115500,609248170,8830,8830,8830,8830,287
20240802,115400,606713960,8830,8810,8830,8810,108
20240802,115300,605760480,8820,8820,8820,8820,0
20240802,115200,605760480,8820,8830,8830,8820,13
20240802,115100,605645810,8810,8820,8820,8810,20
20240802,115000,605469600,8810,8810,8810,8810,321
20240802,114900,602641590,8830,8820,8830,8820,101
20240802,114800,601750760,8820,8820,8820,8820,110
20240802,114700,600780560,8840,8840,8840,8840,1
20240802,114600,600771720,8810,8810,8810,8810,3
20240802,114500,600745290,8840,8840,8840,8840,1
20240802,114400,600736450,8800,8800,8800,8800,0
20240802,114300,600736450,8800,8800,8800,8800,0
20240802,114200,600736450,8800,8800,8800,8800,0
20240802,114100,600736450,8800,8830,8830,8800,1989
20240802,114000,583210440,8840,8840,8840,8830,430
20240802,113900,579411520,8840,8850,8850,8840,2309
20240802,113800,558982290,8860,8860,8860,8860,0
20240802,113700,558982290,8860,8910,8910,8860,42
20240802,113600,558609470,8910,8910,8910,8910,0
20240802,113500,558609470,8910,8910,8910,8910,20
20240802,113400,558431270,8860,8880,8880,8860,665
20240802,113300,552539330,8860,8860,8860,8860,0
20240802,113200,552539330,8860,8860,8860,8860,0
20240802,113100,552539330,8860,8880,8880,8860,5700
20240802,113000,501929060,8890,8910,8910,8890,3528
20240802,112900,470541970,8910,8910,8910,8910,44
20240802,112800,470149930,8910,8920,8920,8910,14
20240802,112700,470025180,8930,8930,8930,8930,100
20240802,112600,469132180,8930,8930,8930,8930,0
20240802,112500,469132180,8930,8930,8930,8930,1
20240802,112400,469123250,8900,8910,8910,8900,480
20240802,112300,464850240,8900,8900,8900,8900,498
20240802,112200,460418040,8900,8920,8920,8900,2400
20240802,112100,439038520,8920,8920,8920,8920,33
20240802,112000,438744160,8920,8920,8920,8920,0
20240802,111900,438744160,8920,8920,8920,8920,80
20240802,111800,438030560,8950,8950,8950,8950,26
20240802,111700,437797860,8950,8930,8950,8930,70
20240802,111600,437172160,8950,8950,8950,8950,1
20240802,111500,437163210,8930,8930,8930,8930,25
20240802,111400,436939960,8930,8930,8930,8930,0
20240802,111300,436939960,8930,8930,8930,8930,8
20240802,111200,436868520,8930,8930,8930,8930,0
20240802,111100,436868520,8930,8930,8930,8930,0
20240802,111000,436868520,8930,8930,8930,8930,0
20240802,110900,436868520,8930,8930,8930,8930,0
20240802,110800,436868520,8930,8930,8930,8930,0
20240802,110700,436868520,8930,8930,8930,8930,0
20240802,110600,436868520,8930,8930,8930,8930,0
20240802,110500,436868520,8930,8930,8930,8930,0
20240802,110400,436868520,8930,8930,8930,8930,1
20240802,110300,436859590,8920,8920,8920,8920,0
20240802,110200,436859590,8920,8920,8920,8920,0
20240802,110100,436859590,8920,8920,8920,8920,216
20240802,110000,434932870,8950,8950,8950,8950,0
20240802,105900,434932870,8950,8950,8950,8950,97
20240802,105800,434064720,8960,8960,8960,8960,0
20240802,105700,434064720,8960,8960,8960,8960,302
20240802,105600,431358800,8920,8920,8920,8920,0
20240802,105500,431358800,8920,8960,8960,8920,44
20240802,105400,430965800,8960,8960,8960,8960,0
20240802,105300,430965800,8960,8960,8960,8960,0
20240802,105200,430965800,8960,8950,8960,8910,2520
20240802,105100,408502580,8990,8990,8990,8990,0
20240802,105000,408502580,8990,8990,8990,8990,1
20240802,104900,408493590,8950,8920,8950,8920,770
20240802,104800,401603560,8930,8930,8930,8930,10
20240802,104700,401514260,8950,8990,8990,8940,1860
20240802,104600,384863660,8970,8970,8970,8970,0
20240802,104500,384863660,8970,8970,8970,8970,5
20240802,104400,384818810,8960,8960,8960,8960,103
20240802,104300,383895930,8960,8960,8960,8960,0
20240802,104200,383895930,8960,8960,8960,8960,0
20240802,104100,383895930,8960,8960,8960,8960,0
20240802,104000,383895930,8960,8960,8960,8960,0
20240802,103900,383895930,8960,8960,8960,8960,300
20240802,103800,381207930,8960,8960,8960,8960,10
20240802,103700,381118330,9000,9000,9000,9000,0
20240802,103600,381118330,9000,9000,9000,9000,0
20240802,103500,381118330,9000,9000,9000,9000,24
20240802,103400,380902330,9000,9000,9000,9000,0
20240802,103300,380902330,9000,9000,9000,9000,0
20240802,103200,380902330,9000,9000,9000,9000,6
20240802,103100,380848330,9000,9000,9000,8960,23
20240802,103000,380642000,9000,9000,9000,9000,0
20240802,102900,380642000,9000,9000,9000,9000,0
20240802,102800,380642000,9000,9000,9000,9000,1542
20240802,102700,366764000,9000,9010,9010,9000,514
20240802,102600,362137900,9070,9070,9070,9070,0
20240802,102500,362137900,9070,9080,9080,9070,201
20240802,102400,360312830,9080,9080,9080,9080,16
20240802,102300,360167550,9080,9000,9080,9000,1946
20240802,102200,342653460,9000,9040,9040,9000,3630
20240802,102100,309927790,9080,9060,9080,9060,161
20240802,102000,308465930,9060,9060,9060,9060,0
20240802,101900,308465930,9060,9060,9060,9020,510
20240802,101800,303860960,9110,9110,9110,9110,0
20240802,101700,303860960,9110,9110,9110,9110,0
20240802,101600,303860960,9110,9060,9110,9060,10
20240802,101500,303770060,9130,9130,9130,9130,0
20240802,101400,303770060,9130,9130,9130,9130,100
20240802,101300,302857060,9130,9090,9130,9030,73
20240802,101200,302194280,9090,9090,9090,9090,1
20240802,101100,302185190,9050,9020,9050,9020,391
20240802,101000,298650730,9020,8970,9020,8970,1100
20240802,100900,288759650,8950,8950,8950,8950,149
20240802,100800,287426100,8950,8950,8950,8950,500
20240802,100700,282951100,8950,8950,8950,8950,10
20240802,100600,282861600,8910,8910,8910,8910,38
20240802,100500,282523020,8910,8910,8910,8910,0
20240802,100400,282523020,8910,8910,8910,8910,10
20240802,100300,282433920,8950,8950,8950,8950,1
20240802,100200,282424970,8950,8900,8950,8900,1001
20240802,100100,273516020,8950,8950,8950,8950,0
20240802,100000,273516020,8950,8950,8950,8950,1
20240802,095900,273507070,8950,8900,8950,8900,12
20240802,095800,273400220,8900,8950,8970,8900,2344
20240802,095700,252400270,8910,8960,8960,8910,340
20240802,095600,249365300,8970,8970,8970,8970,0
20240802,095500,249365300,8970,8970,8970,8970,4
20240802,095400,249329420,8970,8970,8970,8970,100
20240802,095300,248432420,8980,8980,8980,8980,0
20240802,095200,248432420,8980,8980,8980,8980,10
20240802,095100,248342620,8980,8980,8980,8980,200
20240802,095000,246546620,8980,8980,8980,8980,10
20240802,094900,246456820,8980,8900,8980,8900,633
20240802,094800,240820480,8900,8900,8900,8900,10
20240802,094700,240731480,8880,8880,8880,8880,0
20240802,094600,240731480,8880,8880,8880,8880,0
20240802,094500,240731480,8880,8870,8920,8870,148
20240802,094400,239411410,8870,8880,8880,8870,923
20240802,094300,231219560,8910,8870,8910,8870,167
20240802,094200,229736310,8870,8870,8870,8870,49
20240802,094100,229301680,8870,8900,8910,8870,1006
20240802,094000,220377630,8900,8950,8950,8900,1000
20240802,093900,211472930,8960,8960,8960,8960,109
20240802,093800,210496290,8960,8960,8960,8960,0
20240802,093700,210496290,8960,8960,8960,8960,34
20240802,093600,210191650,9000,9000,9000,9000,0
20240802,093500,210191650,9000,9000,9000,9000,0
20240802,093400,210191650,9000,9000,9000,9000,0
20240802,093300,210191650,9000,9000,9000,9000,12
20240802,093200,210083650,9000,9000,9000,9000,0
20240802,093100,210083650,9000,9000,9000,9000,0
20240802,093000,210083650,9000,8970,9000,8970,1020
20240802,092900,200905180,8970,8970,8970,8970,13
20240802,092800,200788570,8970,8980,8980,8970,111
20240802,092700,199791900,8970,8970,8970,8970,25
20240802,092600,199567650,8910,8910,8910,8910,158
20240802,092500,198159870,8880,8870,8880,8870,316
20240802,092400,195354950,8860,8860,8860,8860,50
20240802,092300,194911950,8830,8830,8830,8830,0
20240802,092200,194911950,8830,8830,8830,8830,0
20240802,092100,194911950,8830,8840,8840,8830,3032
20240802,092000,168133220,8830,8880,8880,8830,2330
20240802,091900,147533530,8880,8880,8880,8880,1250
20240802,091800,136433530,8860,8860,8860,8860,222
20240802,091700,134466610,8860,8930,8930,8860,2464
20240802,091600,112550320,8980,8990,8990,8940,1033
20240802,091500,103289140,9010,9010,9010,9010,7
20240802,091400,103226070,9010,9010,9010,9010,120
20240802,091300,102144870,8980,8980,8980,8980,0
20240802,091200,102144870,8980,8980,8980,8970,315
20240802,091100,99317180,8980,9050,9050,8980,683
20240802,091000,93170070,9010,9040,9040,9010,763
20240802,090900,86282500,9030,9030,9030,9030,0
20240802,090800,86282500,9030,9040,9050,9030,604
20240802,090700,80826020,9050,9140,9140,9040,1212
20240802,090600,69821740,9130,9130,9130,9130,200
20240802,090500,67995740,9130,9130,9140,9130,370
20240802,090400,64617140,9140,9050,9140,9050,100
20240802,090300,63703230,9040,9050,9050,9040,1610
20240802,090200,49138200,9050,9050,9050,9050,810
20240802,090100,41807700,9050,8870,9050,8870,1457
20240802,090000,28872890,8870,8900,8990,8860,3245
Reference in New Issue Copy Permalink