ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/046890/min/candle-20240821.csv

630 lines
31 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
20240821,192700,1627528360,9670,9670,9670,9670,4387
20240821,192600,1627528360,9670,9670,9670,9670,0
20240821,192500,1627528360,9670,9670,9670,9670,0
20240821,192400,1627528360,9670,9670,9670,9670,0
20240821,192300,1627528360,9670,9670,9670,9670,0
20240821,192200,1627528360,9670,9670,9670,9670,0
20240821,192100,1627528360,9670,9670,9670,9670,0
20240821,192000,1627528360,9670,9670,9670,9670,0
20240821,191900,1627528360,9670,9670,9670,9670,0
20240821,191800,1627528360,9670,9670,9670,9670,0
20240821,191700,1627528360,9670,9670,9670,9670,0
20240821,191600,1627528360,9670,9670,9670,9670,0
20240821,191500,1627528360,9670,9670,9670,9670,0
20240821,191400,1627528360,9670,9670,9670,9670,0
20240821,191300,1627528360,9670,9670,9670,9670,0
20240821,191200,1627528360,9670,9670,9670,9670,0
20240821,191100,1627528360,9670,9670,9670,9670,0
20240821,191000,1627528360,9670,9670,9670,9670,0
20240821,190900,1627528360,9670,9670,9670,9670,0
20240821,190800,1627528360,9670,9670,9670,9670,0
20240821,190700,1627528360,9670,9670,9670,9670,0
20240821,190600,1627528360,9670,9670,9670,9670,0
20240821,190500,1627528360,9670,9670,9670,9670,0
20240821,190400,1627528360,9670,9670,9670,9670,0
20240821,190300,1627528360,9670,9670,9670,9670,0
20240821,190200,1627528360,9670,9670,9670,9670,0
20240821,190100,1627528360,9670,9670,9670,9670,0
20240821,190000,1627528360,9670,9670,9670,9670,0
20240821,185900,1627528360,9670,9670,9670,9670,0
20240821,185800,1627528360,9670,9670,9670,9670,0
20240821,185700,1627528360,9670,9670,9670,9670,4387
20240821,185600,1627528360,9670,9670,9670,9670,0
20240821,185500,1627528360,9670,9670,9670,9670,0
20240821,185400,1627528360,9670,9670,9670,9670,0
20240821,185300,1627528360,9670,9670,9670,9670,0
20240821,185200,1627528360,9670,9670,9670,9670,0
20240821,185100,1627528360,9670,9670,9670,9670,0
20240821,185000,1627528360,9670,9670,9670,9670,0
20240821,184900,1627528360,9670,9670,9670,9670,0
20240821,184800,1627528360,9670,9670,9670,9670,0
20240821,184700,1627528360,9670,9670,9670,9670,0
20240821,184600,1627528360,9670,9670,9670,9670,0
20240821,184500,1627528360,9670,9670,9670,9670,0
20240821,184400,1627528360,9670,9670,9670,9670,0
20240821,184300,1627528360,9670,9670,9670,9670,0
20240821,184200,1627528360,9670,9670,9670,9670,0
20240821,184100,1627528360,9670,9670,9670,9670,0
20240821,184000,1627528360,9670,9670,9670,9670,0
20240821,183900,1627528360,9670,9670,9670,9670,0
20240821,183800,1627528360,9670,9670,9670,9670,0
20240821,183700,1627528360,9670,9670,9670,9670,0
20240821,183600,1627528360,9670,9670,9670,9670,0
20240821,183500,1627528360,9670,9670,9670,9670,0
20240821,183400,1627528360,9670,9670,9670,9670,0
20240821,183300,1627528360,9670,9670,9670,9670,0
20240821,183200,1627528360,9670,9670,9670,9670,0
20240821,183100,1627528360,9670,9670,9670,9670,0
20240821,183000,1627528360,9670,9670,9670,9670,0
20240821,182900,1627528360,9670,9670,9670,9670,0
20240821,182800,1627528360,9670,9670,9670,9670,0
20240821,182700,1627528360,9670,9670,9670,9670,4387
20240821,182600,1627528360,9670,9670,9670,9670,0
20240821,182500,1627528360,9670,9670,9670,9670,0
20240821,182400,1627528360,9670,9670,9670,9670,0
20240821,182300,1627528360,9670,9670,9670,9670,0
20240821,182200,1627528360,9670,9670,9670,9670,0
20240821,182100,1627528360,9670,9670,9670,9670,0
20240821,182000,1627528360,9670,9670,9670,9670,0
20240821,181900,1627528360,9670,9670,9670,9670,0
20240821,181800,1627528360,9670,9670,9670,9670,0
20240821,181700,1627528360,9670,9670,9670,9670,0
20240821,181600,1627528360,9670,9670,9670,9670,0
20240821,181500,1627528360,9670,9670,9670,9670,0
20240821,181400,1627528360,9670,9670,9670,9670,0
20240821,181300,1627528360,9670,9670,9670,9670,0
20240821,181200,1627528360,9670,9670,9670,9670,0
20240821,181100,1627528360,9670,9670,9670,9670,0
20240821,181000,1627528360,9670,9670,9670,9670,0
20240821,180900,1627528360,9670,9670,9670,9670,0
20240821,180800,1627528360,9670,9670,9670,9670,0
20240821,180700,1627528360,9670,9670,9670,9670,0
20240821,180600,1627528360,9670,9670,9670,9670,0
20240821,180500,1627528360,9670,9670,9670,9670,0
20240821,180400,1627528360,9670,9670,9670,9670,0
20240821,180300,1627528360,9670,9670,9670,9670,0
20240821,180200,1627528360,9670,9670,9670,9670,0
20240821,180100,1627528360,9670,9670,9670,9670,0
20240821,180000,1627528360,9670,9670,9670,9670,0
20240821,175900,1627528360,9670,9670,9670,9670,0
20240821,175800,1627528360,9670,9670,9670,9670,0
20240821,175700,1627528360,9670,9670,9670,9670,4387
20240821,175600,1627528360,9670,9670,9670,9670,0
20240821,175500,1627528360,9670,9670,9670,9670,0
20240821,175400,1627528360,9670,9670,9670,9670,0
20240821,175300,1627528360,9670,9670,9670,9670,0
20240821,175200,1627528360,9670,9670,9670,9670,0
20240821,175100,1627528360,9670,9670,9670,9670,0
20240821,175000,1627528360,9670,9670,9670,9670,0
20240821,174900,1627528360,9670,9670,9670,9670,0
20240821,174800,1627528360,9670,9670,9670,9670,0
20240821,174700,1627528360,9670,9670,9670,9670,0
20240821,174600,1627528360,9670,9670,9670,9670,0
20240821,174500,1627528360,9670,9670,9670,9670,0
20240821,174400,1627528360,9670,9670,9670,9670,0
20240821,174300,1627528360,9670,9670,9670,9670,0
20240821,174200,1627528360,9670,9670,9670,9670,0
20240821,174100,1627528360,9670,9670,9670,9670,0
20240821,174000,1627528360,9670,9670,9670,9670,0
20240821,173900,1627528360,9670,9670,9670,9670,0
20240821,173800,1627528360,9670,9670,9670,9670,0
20240821,173700,1627528360,9670,9670,9670,9670,0
20240821,173600,1627528360,9670,9670,9670,9670,0
20240821,173500,1627528360,9670,9670,9670,9670,0
20240821,173400,1627528360,9670,9670,9670,9670,0
20240821,173300,1627528360,9670,9670,9670,9670,0
20240821,173200,1627528360,9670,9670,9670,9670,0
20240821,173100,1627528360,9670,9670,9670,9670,0
20240821,173000,1627528360,9670,9670,9670,9670,0
20240821,172900,1627528360,9670,9670,9670,9670,0
20240821,172800,1627528360,9670,9670,9670,9670,0
20240821,172700,1627528360,9670,9670,9670,9670,4387
20240821,172600,1627528360,9670,9670,9670,9670,0
20240821,172500,1627528360,9670,9670,9670,9670,0
20240821,172400,1627528360,9670,9670,9670,9670,0
20240821,172300,1627528360,9670,9670,9670,9670,0
20240821,172200,1627528360,9670,9670,9670,9670,0
20240821,172100,1627528360,9670,9670,9670,9670,0
20240821,172000,1627528360,9670,9670,9670,9670,0
20240821,171900,1627528360,9670,9670,9670,9670,0
20240821,171800,1627528360,9670,9670,9670,9670,0
20240821,171700,1627528360,9670,9670,9670,9670,0
20240821,171600,1627528360,9670,9670,9670,9670,0
20240821,171500,1627528360,9670,9670,9670,9670,0
20240821,171400,1627528360,9670,9670,9670,9670,0
20240821,171300,1627528360,9670,9670,9670,9670,0
20240821,171200,1627528360,9670,9670,9670,9670,0
20240821,171100,1627528360,9670,9670,9670,9670,0
20240821,171000,1627528360,9670,9670,9670,9670,0
20240821,170900,1627528360,9670,9670,9670,9670,0
20240821,170800,1627528360,9670,9670,9670,9670,0
20240821,170700,1627528360,9670,9670,9670,9670,0
20240821,170600,1627528360,9670,9670,9670,9670,0
20240821,170500,1627528360,9670,9670,9670,9670,0
20240821,170400,1627528360,9670,9670,9670,9670,0
20240821,170300,1627528360,9670,9670,9670,9670,0
20240821,170200,1627528360,9670,9670,9670,9670,0
20240821,170100,1627528360,9670,9670,9670,9670,0
20240821,170000,1627528360,9670,9670,9670,9670,0
20240821,165900,1627528360,9670,9670,9670,9670,0
20240821,165800,1627528360,9670,9670,9670,9670,0
20240821,165700,1627528360,9670,9670,9670,9670,4387
20240821,165600,1627528360,9670,9670,9670,9670,0
20240821,165500,1627528360,9670,9670,9670,9670,0
20240821,165400,1627528360,9670,9670,9670,9670,0
20240821,165300,1627528360,9670,9670,9670,9670,0
20240821,165200,1627528360,9670,9670,9670,9670,0
20240821,165100,1627528360,9670,9670,9670,9670,0
20240821,165000,1627528360,9670,9670,9670,9670,0
20240821,164900,1627528360,9670,9670,9670,9670,0
20240821,164800,1627528360,9670,9670,9670,9670,0
20240821,164700,1627528360,9670,9670,9670,9670,0
20240821,164600,1627528360,9670,9670,9670,9670,0
20240821,164500,1627528360,9670,9670,9670,9670,0
20240821,164400,1627528360,9670,9670,9670,9670,0
20240821,164300,1627528360,9670,9670,9670,9670,0
20240821,164200,1627528360,9670,9670,9670,9670,0
20240821,164100,1627528360,9670,9670,9670,9670,0
20240821,164000,1627528360,9670,9670,9670,9670,0
20240821,163900,1627528360,9670,9670,9670,9670,0
20240821,163800,1627528360,9670,9670,9670,9670,0
20240821,163700,1627528360,9670,9670,9670,9670,0
20240821,163600,1627528360,9670,9670,9670,9670,0
20240821,163500,1627528360,9670,9670,9670,9670,0
20240821,163400,1627528360,9670,9670,9670,9670,0
20240821,163300,1627528360,9670,9670,9670,9670,0
20240821,163200,1627528360,9670,9670,9670,9670,0
20240821,163100,1627528360,9670,9670,9670,9670,0
20240821,163000,1627528360,9670,9670,9670,9670,0
20240821,162900,1627528360,9670,9670,9670,9670,0
20240821,162800,1627528360,9670,9670,9670,9670,0
20240821,162700,1627528360,9670,9670,9670,9670,4387
20240821,162600,1627528360,9670,9670,9670,9670,0
20240821,162500,1627528360,9670,9670,9670,9670,0
20240821,162400,1627528360,9670,9670,9670,9670,0
20240821,162300,1627528360,9670,9670,9670,9670,0
20240821,162200,1627528360,9670,9670,9670,9670,0
20240821,162100,1627528360,9670,9670,9670,9670,0
20240821,162000,1627528360,9670,9670,9670,9670,0
20240821,161900,1627528360,9670,9670,9670,9670,0
20240821,161800,1627528360,9670,9670,9670,9670,0
20240821,161700,1627528360,9670,9670,9670,9670,0
20240821,161600,1627528360,9670,9670,9670,9670,0
20240821,161500,1627528360,9670,9670,9670,9670,0
20240821,161400,1627528360,9670,9670,9670,9670,0
20240821,161300,1627528360,9670,9670,9670,9670,0
20240821,161200,1627528360,9670,9670,9670,9670,0
20240821,161100,1627528360,9670,9670,9670,9670,0
20240821,161000,1627528360,9670,9670,9670,9670,0
20240821,160900,1627528360,9670,9670,9670,9670,0
20240821,160800,1627528360,9670,9670,9670,9670,0
20240821,160700,1627528360,9670,9670,9670,9670,0
20240821,160600,1627528360,9670,9670,9670,9670,0
20240821,160500,1627528360,9670,9670,9670,9670,0
20240821,160400,1627528360,9670,9670,9670,9670,0
20240821,160300,1627528360,9670,9670,9670,9670,0
20240821,160200,1627528360,9670,9670,9670,9670,0
20240821,160100,1627528360,9670,9670,9670,9670,0
20240821,160000,1627528360,9670,9670,9670,9670,0
20240821,155900,1627528360,9670,9670,9670,9670,0
20240821,155800,1627528360,9670,9670,9670,9670,0
20240821,155700,1627528360,9670,9670,9670,9670,4387
20240821,155600,1627528360,9670,9670,9670,9670,0
20240821,155500,1627528360,9670,9670,9670,9670,0
20240821,155400,1627528360,9670,9670,9670,9670,0
20240821,155300,1627528360,9670,9670,9670,9670,0
20240821,155200,1627528360,9670,9670,9670,9670,0
20240821,155100,1627528360,9670,9670,9670,9670,0
20240821,155000,1627528360,9670,9670,9670,9670,0
20240821,154900,1627528360,9670,9670,9670,9670,0
20240821,154800,1627528360,9670,9670,9670,9670,0
20240821,154700,1627528360,9670,9670,9670,9670,0
20240821,154600,1627528360,9670,9670,9670,9670,0
20240821,154500,1627528360,9670,9670,9670,9670,0
20240821,154400,1627528360,9670,9670,9670,9670,0
20240821,154300,1627528360,9670,9670,9670,9670,0
20240821,154200,1627528360,9670,9670,9670,9670,0
20240821,154100,1627528360,9670,9670,9670,9670,0
20240821,154000,1627528360,9670,9670,9670,9670,0
20240821,153900,1627528360,9670,9670,9670,9670,0
20240821,153800,1627528360,9670,9670,9670,9670,0
20240821,153700,1627528360,9670,9670,9670,9670,0
20240821,153600,1627528360,9670,9670,9670,9670,0
20240821,153500,1627528360,9670,9670,9670,9670,0
20240821,153400,1627528360,9670,9670,9670,9670,0
20240821,153300,1627528360,9670,9670,9670,9670,0
20240821,153200,1627528360,9670,9670,9670,9670,0
20240821,153100,1627528360,9670,9670,9670,9670,0
20240821,153000,1627528360,9670,9670,9670,9670,4387
20240821,152900,1585106070,9670,9670,9670,9670,0
20240821,152800,1585106070,9670,9670,9670,9670,0
20240821,152700,1585106070,9670,9670,9670,9670,0
20240821,152600,1585106070,9670,9670,9670,9670,0
20240821,152500,1585106070,9670,9670,9670,9670,0
20240821,152400,1585106070,9670,9670,9670,9670,0
20240821,152300,1585106070,9670,9670,9670,9670,0
20240821,152200,1585106070,9670,9670,9670,9670,0
20240821,152100,1585106070,9670,9670,9670,9670,0
20240821,152000,1585106070,9670,9670,9670,9670,0
20240821,151900,1585106070,9670,9650,9670,9640,1010
20240821,151800,1575354530,9640,9640,9650,9640,8
20240821,151700,1575277360,9640,9650,9650,9640,195
20240821,151600,1573395630,9660,9660,9670,9650,299
20240821,151500,1570507570,9660,9660,9670,9660,146
20240821,151400,1569096970,9660,9660,9670,9660,6
20240821,151300,1569038970,9670,9670,9670,9660,223
20240821,151200,1566884770,9670,9670,9670,9670,0
20240821,151100,1566884770,9670,9670,9680,9670,1217
20240821,151000,1555111590,9670,9670,9670,9670,102
20240821,150900,1554125250,9680,9680,9680,9680,386
20240821,150800,1550388770,9680,9670,9680,9670,666
20240821,150700,1543941900,9670,9670,9670,9670,390
20240821,150600,1540170600,9670,9650,9680,9650,1108
20240821,150500,1529462940,9650,9650,9650,9650,56
20240821,150400,1528922540,9660,9650,9660,9650,45
20240821,150300,1528487850,9650,9650,9650,9650,2
20240821,150200,1528468550,9650,9650,9650,9650,510
20240821,150100,1523547050,9660,9660,9660,9660,515
20240821,150000,1518572150,9660,9660,9660,9660,677
20240821,145900,1512032330,9660,9670,9670,9660,9
20240821,145800,1511945310,9660,9660,9670,9660,238
20240821,145700,1509645140,9660,9670,9670,9660,1348
20240821,145600,1496614850,9670,9670,9670,9670,9
20240821,145500,1496527820,9670,9680,9680,9670,13
20240821,145400,1496401990,9670,9670,9670,9670,12
20240821,145300,1496285950,9680,9680,9680,9680,219
20240821,145200,1494166030,9680,9680,9690,9680,26
20240821,145100,1493914150,9680,9670,9680,9670,122
20240821,145000,1492733200,9680,9680,9680,9670,473
20240821,144900,1488154580,9680,9680,9680,9670,402
20240821,144800,1484264790,9680,9680,9680,9670,868
20240821,144700,1475863080,9680,9680,9690,9680,301
20240821,144600,1472949370,9680,9680,9680,9680,1
20240821,144500,1472939690,9690,9690,9690,9690,280
20240821,144400,1470226490,9700,9700,9700,9700,0
20240821,144300,1470226490,9700,9700,9700,9700,0
20240821,144200,1470226490,9700,9700,9710,9700,1016
20240821,144100,1460371040,9710,9700,9710,9700,1348
20240821,144000,1447295160,9690,9690,9690,9680,889
20240821,143900,1438686790,9690,9690,9690,9680,34
20240821,143800,1438357430,9690,9690,9690,9690,9
20240821,143700,1438270220,9690,9690,9690,9690,10
20240821,143600,1438173320,9690,9680,9690,9680,13
20240821,143500,1438047380,9680,9680,9680,9680,0
20240821,143400,1438047380,9680,9690,9690,9680,113
20240821,143300,1436953530,9690,9690,9700,9690,1308
20240821,143200,1424276320,9690,9670,9690,9670,1520
20240821,143100,1409566100,9670,9670,9670,9670,5
20240821,143000,1409517750,9670,9660,9670,9660,2
20240821,142900,1409498420,9660,9660,9660,9660,5
20240821,142800,1409450120,9660,9660,9660,9660,1
20240821,142700,1409440460,9660,9660,9660,9660,1
20240821,142600,1409430800,9660,9660,9660,9660,2
20240821,142500,1409411480,9660,9670,9670,9660,8
20240821,142400,1409334170,9670,9670,9670,9670,403
20240821,142300,1405437160,9670,9660,9670,9660,331
20240821,142200,1402239670,9660,9660,9660,9660,20
20240821,142100,1402046470,9660,9650,9670,9630,2328
20240821,142000,1379598260,9650,9660,9660,9650,1358
20240821,141900,1366488820,9660,9660,9660,9660,702
20240821,141800,1359707500,9660,9660,9660,9660,0
20240821,141700,1359707500,9660,9650,9660,9650,330
20240821,141600,1356519710,9660,9650,9660,9650,52
20240821,141500,1356017410,9650,9650,9650,9650,26
20240821,141400,1355766510,9660,9650,9660,9650,6
20240821,141300,1355708560,9660,9650,9660,9650,75
20240821,141200,1354984710,9660,9650,9660,9650,98
20240821,141100,1354038040,9650,9650,9650,9650,2
20240821,141000,1354018740,9650,9660,9660,9650,11
20240821,140900,1353912490,9660,9660,9660,9650,53
20240821,140800,1353400520,9660,9660,9660,9660,98
20240821,140700,1352453840,9660,9660,9660,9660,279
20240821,140600,1349758700,9670,9670,9670,9670,0
20240821,140500,1349758700,9670,9670,9670,9670,1
20240821,140400,1349749030,9670,9670,9670,9670,611
20240821,140300,1343840660,9660,9650,9660,9650,1411
20240821,140200,1330210440,9650,9650,9650,9650,4
20240821,140100,1330171840,9640,9650,9650,9640,2
20240821,140000,1330152550,9650,9640,9650,9640,5
20240821,135900,1330104320,9650,9650,9650,9650,304
20240821,135800,1327170720,9650,9650,9650,9650,1
20240821,135700,1327161070,9660,9660,9660,9660,0
20240821,135600,1327161070,9660,9650,9660,9650,283
20240821,135500,1324429870,9640,9640,9640,9640,2
20240821,135400,1324410590,9640,9650,9650,9640,2
20240821,135300,1324391300,9640,9640,9650,9640,3
20240821,135200,1324362370,9640,9640,9650,9640,52
20240821,135100,1323860590,9640,9640,9650,9640,1063
20240821,135000,1313612660,9640,9640,9640,9630,584
20240821,134900,1307987090,9640,9640,9640,9640,1
20240821,134800,1307977450,9640,9640,9640,9640,2
20240821,134700,1307958170,9640,9650,9650,9640,10
20240821,134600,1307861690,9640,9640,9640,9640,182
20240821,134500,1306107210,9640,9640,9640,9640,2
20240821,134400,1306087930,9640,9640,9640,9640,2
20240821,134300,1306068650,9650,9640,9650,9640,246
20240821,134200,1303696790,9640,9630,9640,9630,38
20240821,134100,1303330780,9630,9640,9640,9630,119
20240821,134000,1302184760,9640,9640,9640,9640,303
20240821,133900,1299263840,9650,9650,9650,9650,14
20240821,133800,1299128740,9650,9640,9650,9640,101
20240821,133700,1298154100,9640,9640,9640,9640,0
20240821,133600,1298154100,9640,9640,9640,9640,142
20240821,133500,1296785220,9650,9650,9650,9650,0
20240821,133400,1296785220,9650,9650,9650,9650,0
20240821,133300,1296785220,9650,9660,9660,9650,222
20240821,133200,1294642870,9660,9660,9660,9660,0
20240821,133100,1294642870,9660,9660,9660,9660,0
20240821,133000,1294642870,9660,9660,9660,9660,0
20240821,132900,1294642870,9660,9650,9660,9650,726
20240821,132800,1287630200,9650,9650,9650,9650,6
20240821,132700,1287572300,9660,9660,9660,9660,0
20240821,132600,1287572300,9660,9660,9660,9660,63
20240821,132500,1286963720,9660,9660,9660,9660,136
20240821,132400,1285649960,9650,9650,9650,9650,207
20240821,132300,1283652410,9650,9650,9650,9650,0
20240821,132200,1283652410,9650,9650,9660,9650,924
20240821,132100,1274729680,9650,9660,9660,9650,7
20240821,132000,1274662080,9650,9650,9650,9650,14
20240821,131900,1274526980,9650,9650,9650,9650,0
20240821,131800,1274526980,9650,9650,9650,9650,12
20240821,131700,1274411180,9650,9650,9650,9650,35
20240821,131600,1274073430,9660,9650,9660,9650,1047
20240821,131500,1263969410,9650,9660,9660,9650,16
20240821,131400,1263814910,9660,9660,9660,9660,0
20240821,131300,1263814910,9660,9650,9660,9650,136
20240821,131200,1262501210,9650,9660,9660,9650,194
20240821,131100,1260627900,9660,9660,9660,9660,0
20240821,131000,1260627900,9660,9650,9660,9650,186
20240821,130900,1258832610,9650,9650,9650,9650,3
20240821,130800,1258803660,9650,9660,9660,9650,56
20240821,130700,1258262710,9660,9660,9660,9660,10
20240821,130600,1258166110,9660,9660,9660,9660,1
20240821,130500,1258156450,9660,9660,9660,9660,46
20240821,130400,1257712090,9650,9640,9660,9640,1454
20240821,130300,1243680830,9640,9640,9640,9640,256
20240821,130200,1241212990,9650,9640,9650,9640,22
20240821,130100,1241000900,9650,9650,9650,9650,1
20240821,130000,1240991250,9640,9640,9640,9640,126
20240821,125900,1239776610,9640,9640,9650,9640,27
20240821,125800,1239516260,9640,9640,9640,9640,210
20240821,125700,1237491860,9640,9640,9640,9640,6
20240821,125600,1237434020,9640,9640,9640,9640,11
20240821,125500,1237327980,9640,9640,9640,9640,25
20240821,125400,1237086980,9640,9640,9640,9640,0
20240821,125300,1237086980,9640,9640,9640,9640,0
20240821,125200,1237086980,9640,9640,9640,9640,631
20240821,125100,1231004140,9640,9650,9650,9640,600
20240821,125000,1225214960,9650,9650,9650,9650,7
20240821,124900,1225147410,9650,9660,9660,9650,37
20240821,124800,1224790050,9650,9650,9650,9650,13
20240821,124700,1224664600,9660,9660,9660,9660,0
20240821,124600,1224664600,9660,9660,9660,9660,60
20240821,124500,1224085000,9660,9660,9660,9660,0
20240821,124400,1224085000,9660,9650,9660,9650,103
20240821,124300,1223091020,9650,9650,9650,9650,350
20240821,124200,1219713520,9650,9650,9650,9650,0
20240821,124100,1219713520,9650,9650,9650,9650,192
20240821,124000,1217860720,9650,9650,9650,9650,18
20240821,123900,1217687020,9650,9640,9650,9640,652
20240821,123800,1211395390,9650,9650,9650,9650,1
20240821,123700,1211385740,9640,9640,9640,9640,110
20240821,123600,1210325340,9650,9650,9650,9650,0
20240821,123500,1210325340,9650,9650,9650,9650,0
20240821,123400,1210325340,9650,9650,9650,9650,27
20240821,123300,1210064790,9650,9650,9650,9650,128
20240821,123200,1208829590,9650,9650,9650,9650,6
20240821,123100,1208771690,9650,9650,9650,9650,6
20240821,123000,1208713790,9650,9650,9660,9650,59
20240821,122900,1208144430,9650,9650,9650,9640,183
20240821,122800,1206378760,9640,9650,9650,9640,271
20240821,122700,1203764120,9650,9640,9650,9640,448
20240821,122600,1199441360,9640,9640,9650,9640,19
20240821,122500,1199258090,9640,9640,9640,9640,6
20240821,122400,1199200250,9640,9640,9640,9640,105
20240821,122300,1198188050,9630,9640,9640,9630,1900
20240821,122200,1179872890,9650,9650,9650,9650,141
20240821,122100,1178512240,9650,9650,9650,9650,482
20240821,122000,1173860940,9660,9660,9660,9660,100
20240821,121900,1172894940,9660,9680,9680,9660,504
20240821,121800,1168020050,9680,9640,9680,9640,3746
20240821,121700,1131862360,9640,9640,9640,9640,155
20240821,121600,1130368160,9640,9640,9640,9640,13
20240821,121500,1130242840,9640,9640,9640,9640,0
20240821,121400,1130242840,9640,9650,9650,9640,10
20240821,121300,1130146400,9650,9650,9650,9650,0
20240821,121200,1130146400,9650,9650,9650,9650,0
20240821,121100,1130146400,9650,9640,9650,9640,270
20240821,121000,1127541600,9640,9640,9640,9640,140
20240821,120900,1126192000,9640,9640,9640,9640,3
20240821,120800,1126163080,9640,9640,9640,9640,10
20240821,120700,1126066680,9640,9640,9640,9640,12
20240821,120600,1125951000,9640,9640,9640,9640,156
20240821,120500,1124447160,9640,9650,9650,9640,26
20240821,120400,1124196320,9650,9650,9650,9650,11
20240821,120300,1124090170,9650,9640,9650,9640,710
20240821,120200,1117238680,9650,9640,9650,9640,13
20240821,120100,1117113350,9640,9640,9640,9640,137
20240821,120000,1115792670,9640,9640,9640,9640,1
20240821,115900,1115783030,9640,9650,9650,9640,278
20240821,115800,1113102890,9650,9650,9650,9650,244
20240821,115700,1110748290,9650,9650,9650,9640,82
20240821,115600,1109957110,9650,9640,9650,9640,35
20240821,115500,1109619480,9640,9640,9640,9640,1
20240821,115400,1109609840,9650,9640,9650,9640,75
20240821,115300,1108886730,9640,9640,9640,9640,13
20240821,115200,1108761410,9640,9640,9640,9640,0
20240821,115100,1108761410,9640,9650,9650,9640,154
20240821,115000,1107276840,9640,9640,9640,9640,404
20240821,114900,1103382280,9620,9640,9640,9620,89
20240821,114800,1102524850,9650,9650,9650,9650,3
20240821,114700,1102495900,9650,9650,9650,9650,171
20240821,114600,1100845750,9660,9640,9660,9640,923
20240821,114500,1091941440,9640,9620,9640,9620,1183
20240821,114400,1080543690,9620,9630,9630,9620,626
20240821,114300,1074520370,9620,9620,9620,9620,176
20240821,114200,1072827250,9620,9630,9630,9620,9
20240821,114100,1072740640,9630,9620,9630,9620,6
20240821,114000,1072682910,9620,9640,9640,9620,1700
20240821,113900,1056294980,9640,9640,9640,9640,283
20240821,113800,1053566860,9630,9610,9650,9610,2638
20240821,113700,1028157380,9600,9600,9600,9600,0
20240821,113600,1028157380,9600,9600,9600,9600,3300
20240821,113500,996477380,9620,9610,9620,9610,558
20240821,113400,991112570,9610,9610,9610,9610,10
20240821,113300,991016470,9610,9620,9620,9610,19
20240821,113200,990833810,9610,9610,9610,9610,288
20240821,113100,988066130,9600,9610,9610,9600,155
20240821,113000,986576680,9620,9620,9620,9620,29
20240821,112900,986297700,9620,9620,9620,9620,12
20240821,112800,986182260,9620,9630,9630,9620,63
20240821,112700,985575700,9630,9620,9630,9620,421
20240821,112600,981525180,9620,9610,9620,9610,63
20240821,112500,980919250,9610,9610,9610,9610,34
20240821,112400,980592510,9610,9610,9610,9610,7
20240821,112300,980525240,9620,9610,9620,9610,162
20240821,112200,978968410,9610,9610,9610,9610,0
20240821,112100,978968410,9610,9620,9620,9610,21
20240821,112000,978766590,9620,9620,9620,9620,74
20240821,111900,978054710,9620,9620,9620,9620,16
20240821,111800,977900790,9620,9610,9620,9610,516
20240821,111700,972937030,9620,9610,9620,9610,130
20240821,111600,971686610,9600,9590,9600,9590,493
20240821,111500,966954340,9590,9590,9590,9590,10
20240821,111400,966858440,9590,9590,9590,9590,0
20240821,111300,966858440,9590,9600,9610,9570,2629
20240821,111200,941671810,9600,9610,9610,9580,1172
20240821,111100,930428400,9620,9620,9620,9620,5
20240821,111000,930380300,9610,9600,9610,9600,1279
20240821,110900,918090650,9590,9570,9590,9570,854
20240821,110800,909900810,9570,9570,9570,9560,2280
20240821,110700,888090880,9570,9580,9580,9570,927
20240821,110600,879215390,9600,9580,9600,9560,1945
20240821,110500,860589670,9580,9580,9580,9580,2
20240821,110400,860570510,9580,9580,9580,9580,7
20240821,110300,860503450,9580,9580,9580,9580,493
20240821,110200,855780510,9580,9580,9580,9580,514
20240821,110100,850856390,9580,9590,9590,9580,649
20240821,110000,844632540,9590,9590,9600,9590,559
20240821,105900,839271630,9590,9560,9600,9560,2739
20240821,105800,813019940,9560,9570,9570,9560,1655
20240821,105700,797181790,9570,9570,9580,9570,24
20240821,105600,796952060,9580,9580,9580,9580,2
20240821,105500,796932900,9580,9580,9580,9580,677
20240821,105400,790447240,9580,9590,9590,9580,38
20240821,105300,790083150,9590,9590,9590,9580,605
20240821,105200,784281540,9590,9580,9590,9580,19
20240821,105100,784099420,9580,9580,9580,9580,5
20240821,105000,784051520,9580,9580,9580,9580,4
20240821,104900,784013200,9590,9590,9600,9590,185
20240821,104800,782238950,9600,9600,9600,9600,135
20240821,104700,780942950,9600,9590,9600,9590,1080
20240821,104600,770579450,9590,9590,9590,9590,21
20240821,104500,770378060,9590,9590,9590,9590,518
20240821,104400,765410440,9600,9600,9600,9600,0
20240821,104300,765410440,9600,9600,9600,9600,3
20240821,104200,765381640,9600,9600,9600,9600,0
20240821,104100,765381640,9600,9600,9600,9600,7
20240821,104000,765314440,9600,9600,9600,9590,578
20240821,103900,759766390,9600,9600,9600,9600,109
20240821,103800,758719990,9600,9590,9600,9580,653
20240821,103700,752455230,9590,9590,9590,9580,331
20240821,103600,749281000,9590,9590,9590,9590,7
20240821,103500,749213870,9580,9590,9590,9580,303
20240821,103400,746308310,9580,9590,9590,9580,154
20240821,103300,744831560,9580,9570,9580,9570,302
20240821,103200,741938520,9570,9580,9580,9570,58
20240821,103100,741383440,9570,9580,9580,9570,92
20240821,103000,740502340,9580,9590,9590,9580,211
20240821,102900,738479440,9590,9590,9590,9590,50
20240821,102800,737999940,9590,9600,9600,9590,1129
20240821,102700,727167640,9600,9580,9600,9580,208
20240821,102600,725173610,9580,9590,9590,9580,502
20240821,102500,720364320,9590,9590,9590,9590,0
20240821,102400,720364320,9590,9590,9590,9590,11
20240821,102300,720258830,9590,9580,9590,9580,196
20240821,102200,718380010,9580,9580,9580,9580,26
20240821,102100,718130930,9580,9600,9600,9570,4055
20240821,102000,679273100,9590,9590,9590,9590,6
20240821,101900,679215560,9590,9590,9600,9590,217
20240821,101800,677133330,9590,9590,9590,9590,0
20240821,101700,677133330,9590,9580,9590,9580,35
20240821,101600,676797740,9580,9570,9580,9570,98
20240821,101500,675858970,9570,9570,9580,9570,82
20240821,101400,675074220,9570,9580,9580,9570,363
20240821,101300,671600040,9580,9580,9580,9580,52
20240821,101200,671101880,9580,9580,9580,9580,154
20240821,101100,669626560,9580,9580,9580,9570,2774
20240821,101000,643065030,9580,9590,9590,9580,345
20240821,100900,639757010,9580,9590,9600,9580,4456
20240821,100800,597050550,9590,9600,9600,9590,368
20240821,100700,593518070,9600,9610,9610,9600,113
20240821,100600,592432260,9610,9600,9610,9600,21
20240821,100500,592230650,9600,9600,9600,9600,297
20240821,100400,589379450,9600,9610,9610,9600,125
20240821,100300,588179420,9600,9600,9600,9600,6
20240821,100200,588121820,9600,9610,9620,9600,1289
20240821,100100,575735070,9620,9610,9620,9600,34
20240821,100000,575408570,9610,9610,9610,9600,212
20240821,095900,573371320,9600,9600,9600,9600,8
20240821,095800,573294520,9600,9600,9600,9600,140
20240821,095700,571950520,9600,9600,9600,9600,207
20240821,095600,569963320,9600,9600,9600,9600,1751
20240821,095500,553153720,9600,9610,9610,9600,198
20240821,095400,551251030,9600,9610,9610,9600,387
20240821,095300,547532440,9610,9610,9610,9610,883
20240821,095200,539046810,9610,9620,9620,9610,9
20240821,095100,538960250,9620,9620,9620,9610,31
20240821,095000,538662230,9610,9610,9610,9610,169
20240821,094900,537038140,9610,9610,9610,9610,50
20240821,094800,536557640,9610,9610,9610,9610,203
20240821,094700,534606810,9600,9600,9610,9600,604
20240821,094600,528803110,9610,9600,9620,9600,508
20240821,094500,523924420,9600,9600,9610,9600,108
20240821,094400,522887380,9610,9610,9610,9600,74
20240821,094300,522176720,9600,9610,9610,9600,140
20240821,094200,520831900,9610,9610,9610,9610,1
20240821,094100,520822290,9620,9610,9620,9600,266
20240821,094000,518265770,9610,9630,9630,9610,398
20240821,093900,514440790,9600,9610,9610,9600,200
20240821,093800,512519790,9630,9610,9630,9600,1224
20240821,093700,500767180,9610,9630,9630,9610,1248
20240821,093600,488767250,9620,9620,9630,9610,2241
20240821,093500,467216580,9620,9610,9620,9610,625
20240821,093400,461210310,9610,9620,9620,9610,356
20240821,093300,457789140,9610,9610,9620,9610,52
20240821,093200,457289390,9610,9610,9610,9610,1
20240821,093100,457279780,9610,9610,9610,9610,1
20240821,093000,457270170,9610,9610,9620,9610,1591
20240821,092900,441980550,9610,9610,9610,9610,1831
20240821,092800,424384640,9600,9620,9620,9600,7190
20240821,092700,355298680,9620,9630,9630,9620,622
20240821,092600,349313210,9630,9630,9630,9630,1525
20240821,092500,334627460,9630,9640,9640,9630,110
20240821,092400,333567950,9630,9660,9660,9630,4649
20240821,092300,288742560,9670,9680,9680,9670,128
20240821,092200,287504300,9680,9670,9680,9660,570
20240821,092100,281996520,9670,9680,9690,9670,762
20240821,092000,274626460,9680,9690,9690,9680,1595
20240821,091900,259184290,9690,9670,9700,9670,2896
20240821,091800,231115130,9690,9670,9690,9670,27
20240821,091700,230853880,9670,9680,9680,9670,1076
20240821,091600,220448270,9680,9690,9690,9670,102
20240821,091500,219460970,9700,9720,9720,9700,344
20240821,091400,216124130,9720,9710,9720,9710,497
20240821,091300,211298240,9710,9700,9710,9700,1188
20240821,091200,199766340,9690,9670,9720,9670,3077
20240821,091100,169898840,9670,9670,9670,9670,391
20240821,091000,166117870,9650,9660,9660,9650,206
20240821,090900,164127980,9650,9670,9670,9650,2789
20240821,090800,137168070,9680,9670,9680,9670,234
20240821,090700,134905120,9690,9680,9690,9680,233
20240821,090600,132649540,9680,9730,9730,9680,3109
20240821,090500,102499440,9720,9680,9720,9680,1304
20240821,090400,89838170,9690,9700,9710,9690,1384
20240821,090300,76420150,9700,9670,9700,9660,195
20240821,090200,74531010,9660,9650,9700,9650,307
20240821,090100,71557610,9650,9660,9660,9640,676
20240821,090000,65034340,9650,9630,9740,9620,6750
Reference in New Issue Copy Permalink