ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/024110/min/candle-20240827.csv

610 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
20240827,190700,11652016910,14260,14260,14260,14260,45951
20240827,190600,11652016910,14260,14260,14260,14260,0
20240827,190500,11652016910,14260,14260,14260,14260,0
20240827,190400,11652016910,14260,14260,14260,14260,0
20240827,190300,11652016910,14260,14260,14260,14260,0
20240827,190200,11652016910,14260,14260,14260,14260,0
20240827,190100,11652016910,14260,14260,14260,14260,0
20240827,190000,11652016910,14260,14260,14260,14260,0
20240827,185900,11652016910,14260,14260,14260,14260,0
20240827,185800,11652016910,14260,14260,14260,14260,0
20240827,185700,11652016910,14260,14260,14260,14260,0
20240827,185600,11652016910,14260,14260,14260,14260,0
20240827,185500,11652016910,14260,14260,14260,14260,0
20240827,185400,11652016910,14260,14260,14260,14260,0
20240827,185300,11652016910,14260,14260,14260,14260,0
20240827,185200,11652016910,14260,14260,14260,14260,0
20240827,185100,11652016910,14260,14260,14260,14260,0
20240827,185000,11652016910,14260,14260,14260,14260,0
20240827,184900,11652016910,14260,14260,14260,14260,0
20240827,184800,11652016910,14260,14260,14260,14260,0
20240827,184700,11652016910,14260,14260,14260,14260,0
20240827,184600,11652016910,14260,14260,14260,14260,0
20240827,184500,11652016910,14260,14260,14260,14260,0
20240827,184400,11652016910,14260,14260,14260,14260,0
20240827,184300,11652016910,14260,14260,14260,14260,0
20240827,184200,11652016910,14260,14260,14260,14260,0
20240827,184100,11652016910,14260,14260,14260,14260,0
20240827,184000,11652016910,14260,14260,14260,14260,0
20240827,183900,11652016910,14260,14260,14260,14260,0
20240827,183800,11652016910,14260,14260,14260,14260,0
20240827,183700,11652016910,14260,14260,14260,14260,45951
20240827,183600,11652016910,14260,14260,14260,14260,0
20240827,183500,11652016910,14260,14260,14260,14260,0
20240827,183400,11652016910,14260,14260,14260,14260,0
20240827,183300,11652016910,14260,14260,14260,14260,0
20240827,183200,11652016910,14260,14260,14260,14260,0
20240827,183100,11652016910,14260,14260,14260,14260,0
20240827,183000,11652016910,14260,14260,14260,14260,0
20240827,182900,11652016910,14260,14260,14260,14260,0
20240827,182800,11652016910,14260,14260,14260,14260,0
20240827,182700,11652016910,14260,14260,14260,14260,0
20240827,182600,11652016910,14260,14260,14260,14260,0
20240827,182500,11652016910,14260,14260,14260,14260,0
20240827,182400,11652016910,14260,14260,14260,14260,0
20240827,182300,11652016910,14260,14260,14260,14260,0
20240827,182200,11652016910,14260,14260,14260,14260,0
20240827,182100,11652016910,14260,14260,14260,14260,0
20240827,182000,11652016910,14260,14260,14260,14260,0
20240827,181900,11652016910,14260,14260,14260,14260,0
20240827,181800,11652016910,14260,14260,14260,14260,0
20240827,181700,11652016910,14260,14260,14260,14260,0
20240827,181600,11652016910,14260,14260,14260,14260,0
20240827,181500,11652016910,14260,14260,14260,14260,0
20240827,181400,11652016910,14260,14260,14260,14260,0
20240827,181300,11652016910,14260,14260,14260,14260,0
20240827,181200,11652016910,14260,14260,14260,14260,0
20240827,181100,11652016910,14260,14260,14260,14260,0
20240827,181000,11652016910,14260,14260,14260,14260,0
20240827,180900,11652016910,14260,14260,14260,14260,0
20240827,180800,11652016910,14260,14260,14260,14260,0
20240827,180700,11652016910,14260,14260,14260,14260,45951
20240827,180600,11652016910,14260,14260,14260,14260,0
20240827,180500,11652016910,14260,14260,14260,14260,0
20240827,180400,11652016910,14260,14260,14260,14260,0
20240827,180300,11652016910,14260,14260,14260,14260,0
20240827,180200,11652016910,14260,14260,14260,14260,0
20240827,180100,11652016910,14260,14260,14260,14260,0
20240827,180000,11652016910,14260,14260,14260,14260,0
20240827,175900,11652016910,14260,14260,14260,14260,0
20240827,175800,11652016910,14260,14260,14260,14260,0
20240827,175700,11652016910,14260,14260,14260,14260,0
20240827,175600,11652016910,14260,14260,14260,14260,0
20240827,175500,11652016910,14260,14260,14260,14260,0
20240827,175400,11652016910,14260,14260,14260,14260,0
20240827,175300,11652016910,14260,14260,14260,14260,0
20240827,175200,11652016910,14260,14260,14260,14260,0
20240827,175100,11652016910,14260,14260,14260,14260,0
20240827,175000,11652016910,14260,14260,14260,14260,0
20240827,174900,11652016910,14260,14260,14260,14260,0
20240827,174800,11652016910,14260,14260,14260,14260,0
20240827,174700,11652016910,14260,14260,14260,14260,0
20240827,174600,11652016910,14260,14260,14260,14260,0
20240827,174500,11652016910,14260,14260,14260,14260,0
20240827,174400,11652016910,14260,14260,14260,14260,0
20240827,174300,11652016910,14260,14260,14260,14260,0
20240827,174200,11652016910,14260,14260,14260,14260,0
20240827,174100,11652016910,14260,14260,14260,14260,0
20240827,174000,11652016910,14260,14260,14260,14260,0
20240827,173900,11652016910,14260,14260,14260,14260,0
20240827,173800,11652016910,14260,14260,14260,14260,0
20240827,173700,11652016910,14260,14260,14260,14260,45951
20240827,173600,11652016910,14260,14260,14260,14260,0
20240827,173500,11652016910,14260,14260,14260,14260,0
20240827,173400,11652016910,14260,14260,14260,14260,0
20240827,173300,11652016910,14260,14260,14260,14260,0
20240827,173200,11652016910,14260,14260,14260,14260,0
20240827,173100,11652016910,14260,14260,14260,14260,0
20240827,173000,11652016910,14260,14260,14260,14260,0
20240827,172900,11652016910,14260,14260,14260,14260,0
20240827,172800,11652016910,14260,14260,14260,14260,0
20240827,172700,11652016910,14260,14260,14260,14260,0
20240827,172600,11652016910,14260,14260,14260,14260,0
20240827,172500,11652016910,14260,14260,14260,14260,0
20240827,172400,11652016910,14260,14260,14260,14260,0
20240827,172300,11652016910,14260,14260,14260,14260,0
20240827,172200,11652016910,14260,14260,14260,14260,0
20240827,172100,11652016910,14260,14260,14260,14260,0
20240827,172000,11652016910,14260,14260,14260,14260,0
20240827,171900,11652016910,14260,14260,14260,14260,0
20240827,171800,11652016910,14260,14260,14260,14260,0
20240827,171700,11652016910,14260,14260,14260,14260,0
20240827,171600,11652016910,14260,14260,14260,14260,0
20240827,171500,11652016910,14260,14260,14260,14260,0
20240827,171400,11652016910,14260,14260,14260,14260,0
20240827,171300,11652016910,14260,14260,14260,14260,0
20240827,171200,11652016910,14260,14260,14260,14260,0
20240827,171100,11652016910,14260,14260,14260,14260,0
20240827,171000,11652016910,14260,14260,14260,14260,0
20240827,170900,11652016910,14260,14260,14260,14260,0
20240827,170800,11652016910,14260,14260,14260,14260,0
20240827,170700,11652016910,14260,14260,14260,14260,45951
20240827,170600,11652016910,14260,14260,14260,14260,0
20240827,170500,11652016910,14260,14260,14260,14260,0
20240827,170400,11652016910,14260,14260,14260,14260,0
20240827,170300,11652016910,14260,14260,14260,14260,0
20240827,170200,11652016910,14260,14260,14260,14260,0
20240827,170100,11652016910,14260,14260,14260,14260,0
20240827,170000,11652016910,14260,14260,14260,14260,0
20240827,165900,11652016910,14260,14260,14260,14260,0
20240827,165800,11652016910,14260,14260,14260,14260,0
20240827,165700,11652016910,14260,14260,14260,14260,0
20240827,165600,11652016910,14260,14260,14260,14260,0
20240827,165500,11652016910,14260,14260,14260,14260,0
20240827,165400,11652016910,14260,14260,14260,14260,0
20240827,165300,11652016910,14260,14260,14260,14260,0
20240827,165200,11652016910,14260,14260,14260,14260,0
20240827,165100,11652016910,14260,14260,14260,14260,0
20240827,165000,11652016910,14260,14260,14260,14260,0
20240827,164900,11652016910,14260,14260,14260,14260,0
20240827,164800,11652016910,14260,14260,14260,14260,0
20240827,164700,11652016910,14260,14260,14260,14260,0
20240827,164600,11652016910,14260,14260,14260,14260,0
20240827,164500,11652016910,14260,14260,14260,14260,0
20240827,164400,11652016910,14260,14260,14260,14260,0
20240827,164300,11652016910,14260,14260,14260,14260,0
20240827,164200,11652016910,14260,14260,14260,14260,0
20240827,164100,11652016910,14260,14260,14260,14260,0
20240827,164000,11652016910,14260,14260,14260,14260,0
20240827,163900,11652016910,14260,14260,14260,14260,0
20240827,163800,11652016910,14260,14260,14260,14260,0
20240827,163700,11652016910,14260,14260,14260,14260,45951
20240827,163600,11652016910,14260,14260,14260,14260,0
20240827,163500,11652016910,14260,14260,14260,14260,0
20240827,163400,11652016910,14260,14260,14260,14260,0
20240827,163300,11652016910,14260,14260,14260,14260,0
20240827,163200,11652016910,14260,14260,14260,14260,0
20240827,163100,11652016910,14260,14260,14260,14260,0
20240827,163000,11652016910,14260,14260,14260,14260,0
20240827,162900,11652016910,14260,14260,14260,14260,0
20240827,162800,11652016910,14260,14260,14260,14260,0
20240827,162700,11652016910,14260,14260,14260,14260,0
20240827,162600,11652016910,14260,14260,14260,14260,0
20240827,162500,11652016910,14260,14260,14260,14260,0
20240827,162400,11652016910,14260,14260,14260,14260,0
20240827,162300,11652016910,14260,14260,14260,14260,0
20240827,162200,11652016910,14260,14260,14260,14260,0
20240827,162100,11652016910,14260,14260,14260,14260,0
20240827,162000,11652016910,14260,14260,14260,14260,0
20240827,161900,11652016910,14260,14260,14260,14260,0
20240827,161800,11652016910,14260,14260,14260,14260,0
20240827,161700,11652016910,14260,14260,14260,14260,0
20240827,161600,11652016910,14260,14260,14260,14260,0
20240827,161500,11652016910,14260,14260,14260,14260,0
20240827,161400,11652016910,14260,14260,14260,14260,0
20240827,161300,11652016910,14260,14260,14260,14260,0
20240827,161200,11652016910,14260,14260,14260,14260,0
20240827,161100,11652016910,14260,14260,14260,14260,0
20240827,161000,11652016910,14260,14260,14260,14260,0
20240827,160900,11652016910,14260,14260,14260,14260,0
20240827,160800,11652016910,14260,14260,14260,14260,0
20240827,160700,11652016910,14260,14260,14260,14260,45951
20240827,160600,11652016910,14260,14260,14260,14260,0
20240827,160500,11652016910,14260,14260,14260,14260,0
20240827,160400,11652016910,14260,14260,14260,14260,0
20240827,160300,11652016910,14260,14260,14260,14260,0
20240827,160200,11652016910,14260,14260,14260,14260,0
20240827,160100,11652016910,14260,14260,14260,14260,0
20240827,160000,11652016910,14260,14260,14260,14260,0
20240827,155900,11652016910,14260,14260,14260,14260,0
20240827,155800,11652016910,14260,14260,14260,14260,0
20240827,155700,11652016910,14260,14260,14260,14260,0
20240827,155600,11652016910,14260,14260,14260,14260,0
20240827,155500,11652016910,14260,14260,14260,14260,0
20240827,155400,11652016910,14260,14260,14260,14260,0
20240827,155300,11652016910,14260,14260,14260,14260,0
20240827,155200,11652016910,14260,14260,14260,14260,0
20240827,155100,11652016910,14260,14260,14260,14260,0
20240827,155000,11652016910,14260,14260,14260,14260,0
20240827,154900,11652016910,14260,14260,14260,14260,0
20240827,154800,11652016910,14260,14260,14260,14260,0
20240827,154700,11652016910,14260,14260,14260,14260,0
20240827,154600,11652016910,14260,14260,14260,14260,0
20240827,154500,11652016910,14260,14260,14260,14260,0
20240827,154400,11652016910,14260,14260,14260,14260,0
20240827,154300,11652016910,14260,14260,14260,14260,0
20240827,154200,11652016910,14260,14260,14260,14260,0
20240827,154100,11652016910,14260,14260,14260,14260,0
20240827,154000,11652016910,14260,14260,14260,14260,0
20240827,153900,11652016910,14260,14260,14260,14260,0
20240827,153800,11652016910,14260,14260,14260,14260,0
20240827,153700,11652016910,14260,14260,14260,14260,45951
20240827,153600,11652016910,14260,14260,14260,14260,0
20240827,153500,11652016910,14260,14260,14260,14260,0
20240827,153400,11652016910,14260,14260,14260,14260,0
20240827,153300,11652016910,14260,14260,14260,14260,0
20240827,153200,11652016910,14260,14260,14260,14260,0
20240827,153100,11652016910,14260,14260,14260,14260,0
20240827,153000,11652016910,14260,14260,14260,14260,45951
20240827,152900,10996755650,14250,14250,14250,14250,0
20240827,152800,10996755650,14250,14250,14250,14250,0
20240827,152700,10996755650,14250,14250,14250,14250,0
20240827,152600,10996755650,14250,14250,14250,14250,0
20240827,152500,10996755650,14250,14250,14250,14250,0
20240827,152400,10996755650,14250,14250,14250,14250,0
20240827,152300,10996755650,14250,14250,14250,14250,0
20240827,152200,10996755650,14250,14250,14250,14250,0
20240827,152100,10996755650,14250,14250,14250,14250,0
20240827,152000,10996755650,14250,14250,14250,14250,0
20240827,151900,10996755650,14250,14250,14250,14240,2370
20240827,151800,10962995110,14250,14250,14250,14240,2092
20240827,151700,10933200340,14240,14260,14260,14240,5283
20240827,151600,10857918760,14250,14260,14260,14250,2207
20240827,151500,10826447720,14260,14260,14270,14250,10475
20240827,151400,10677081200,14270,14270,14270,14260,1878
20240827,151300,10650288290,14270,14270,14270,14260,739
20240827,151200,10639742970,14270,14270,14270,14260,242
20240827,151100,10636289640,14260,14260,14270,14250,6623
20240827,151000,10541845900,14260,14260,14260,14250,486
20240827,150900,10534916520,14260,14260,14260,14250,476
20240827,150800,10528130820,14250,14250,14260,14250,912
20240827,150700,10515126750,14260,14260,14260,14250,528
20240827,150600,10507600720,14250,14260,14260,14250,351
20240827,150500,10502596050,14260,14260,14260,14250,1381
20240827,150400,10482914940,14260,14260,14260,14250,363
20240827,150300,10477741180,14260,14260,14260,14260,231
20240827,150200,10474447120,14250,14260,14260,14250,623
20240827,150100,10465568180,14250,14240,14260,14240,833
20240827,150000,10453697410,14250,14260,14260,14240,1947
20240827,145900,10425942020,14240,14250,14260,14240,163
20240827,145800,10423619100,14260,14250,14260,14250,1784
20240827,145700,10398195650,14260,14250,14260,14250,1934
20240827,145600,10370632960,14240,14240,14250,14240,3795
20240827,145500,10316591690,14240,14230,14240,14230,411
20240827,145400,10310742720,14240,14240,14250,14210,16789
20240827,145300,10071897660,14250,14240,14250,14240,543
20240827,145200,10064164720,14250,14240,14250,14240,371
20240827,145100,10058879650,14250,14250,14250,14250,143
20240827,145000,10056841900,14250,14240,14250,14240,1780
20240827,144900,10031493810,14240,14250,14250,14240,1636
20240827,144800,10008193050,14250,14240,14250,14240,2780
20240827,144700,9968603030,14250,14250,14250,14240,398
20240827,144600,9962931740,14250,14240,14250,14240,39
20240827,144500,9962376000,14240,14250,14250,14240,136
20240827,144400,9960438310,14250,14240,14250,14240,2870
20240827,144300,9919566190,14240,14240,14240,14230,1730
20240827,144200,9894932310,14240,14240,14240,14240,149
20240827,144100,9892810550,14240,14240,14240,14230,183
20240827,144000,9890205480,14240,14240,14240,14230,400
20240827,143900,9884510040,14240,14240,14240,14230,744
20240827,143800,9873921870,14230,14230,14240,14230,13
20240827,143700,9873736840,14240,14230,14240,14230,243
20240827,143600,9870278230,14240,14240,14240,14230,245
20240827,143500,9866791290,14230,14230,14230,14230,432
20240827,143400,9860643930,14230,14230,14230,14230,554
20240827,143300,9852760510,14220,14230,14230,14220,44
20240827,143200,9852134520,14230,14250,14250,14230,3556
20240827,143100,9801497610,14250,14250,14250,14250,581
20240827,143000,9793218360,14250,14250,14250,14250,49
20240827,142900,9792520110,14250,14250,14250,14240,638
20240827,142800,9783428710,14240,14240,14250,14240,1150
20240827,142700,9767049770,14240,14220,14240,14220,2400
20240827,142600,9732897020,14230,14230,14230,14230,89
20240827,142500,9731630550,14230,14230,14230,14220,374
20240827,142400,9726308780,14220,14220,14230,14220,1984
20240827,142300,9698085090,14220,14230,14230,14220,114
20240827,142200,9696463870,14220,14220,14230,14220,213
20240827,142100,9693434750,14230,14220,14230,14220,277
20240827,142000,9689493960,14230,14230,14230,14220,183
20240827,141900,9686890370,14220,14230,14230,14220,142
20240827,141800,9684869810,14230,14230,14230,14220,114
20240827,141700,9683247600,14230,14230,14230,14220,324
20240827,141600,9678638710,14230,14230,14240,14230,796
20240827,141500,9667311220,14230,14240,14240,14230,518
20240827,141400,9659939380,14230,14230,14230,14230,2250
20240827,141300,9627921880,14230,14220,14230,14220,58
20240827,141200,9627096840,14230,14240,14240,14220,2847
20240827,141100,9586582680,14240,14230,14240,14230,191
20240827,141000,9583863840,14240,14230,14240,14230,181
20240827,140900,9581286440,14230,14230,14230,14230,34
20240827,140800,9580802620,14230,14230,14240,14230,684
20240827,140700,9571069150,14230,14240,14240,14230,170
20240827,140600,9568648360,14230,14240,14240,14230,1265
20240827,140500,9550635270,14250,14240,14250,14240,167
20240827,140400,9548256530,14240,14240,14250,14240,1155
20240827,140300,9531808770,14240,14230,14240,14230,259
20240827,140200,9528121330,14230,14250,14250,14230,1297
20240827,140100,9509651490,14250,14250,14250,14250,51
20240827,140000,9508924740,14240,14230,14250,14220,1954
20240827,135900,9481114130,14230,14230,14230,14220,1887
20240827,135800,9454263910,14230,14230,14230,14230,146
20240827,135700,9452186330,14230,14240,14240,14230,177
20240827,135600,9449666370,14240,14240,14240,14230,114
20240827,135500,9448043290,14240,14230,14240,14230,827
20240827,135400,9436267560,14240,14240,14240,14230,3816
20240827,135300,9381932150,14250,14240,14250,14240,551
20240827,135200,9374085780,14250,14250,14250,14240,746
20240827,135100,9363460640,14240,14250,14250,14240,257
20240827,135000,9359798590,14250,14250,14250,14240,33
20240827,134900,9359328380,14250,14250,14250,14240,1162
20240827,134800,9342770980,14250,14250,14250,14250,883
20240827,134700,9330188230,14250,14250,14250,14240,674
20240827,134600,9320589560,14240,14240,14240,14230,2850
20240827,134500,9280006160,14240,14240,14240,14240,49
20240827,134400,9279308400,14230,14230,14240,14230,278
20240827,134300,9275350830,14230,14230,14230,14230,1129
20240827,134200,9259285160,14230,14250,14250,14210,8428
20240827,134100,9139358180,14250,14250,14250,14240,139
20240827,134000,9137377980,14250,14240,14250,14240,186
20240827,133900,9134728210,14240,14250,14250,14240,73
20240827,133800,9133688540,14240,14250,14250,14240,132
20240827,133700,9131807640,14250,14250,14250,14240,423
20240827,133600,9125782890,14250,14250,14250,14250,84
20240827,133500,9124585890,14250,14250,14250,14250,96
20240827,133400,9123217890,14250,14250,14250,14250,379
20240827,133300,9117817140,14250,14230,14250,14230,1707
20240827,133200,9093522180,14230,14220,14230,14220,827
20240827,133100,9081754640,14230,14220,14230,14220,768
20240827,133000,9070828120,14230,14220,14230,14220,714
20240827,132900,9060674600,14220,14230,14240,14220,1620
20240827,132800,9037621890,14240,14220,14240,14220,423
20240827,132700,9031601500,14220,14230,14230,14220,188
20240827,132600,9028926400,14230,14210,14230,14210,364
20240827,132500,9023747220,14220,14210,14220,14210,236
20240827,132400,9020392150,14210,14200,14210,14200,1671
20240827,132300,8996647940,14210,14210,14210,14210,139
20240827,132200,8994672750,14210,14210,14210,14200,333
20240827,132100,8989940930,14200,14210,14210,14200,139
20240827,132000,8987965860,14210,14210,14210,14200,86
20240827,131900,8986744110,14210,14210,14210,14210,98
20240827,131800,8985351530,14210,14200,14210,14200,1569
20240827,131700,8963061320,14210,14210,14210,14200,499
20240827,131600,8955972990,14210,14210,14210,14210,448
20240827,131500,8949606910,14210,14210,14210,14210,4086
20240827,131400,8891544850,14210,14200,14210,14200,155
20240827,131300,8889343620,14200,14200,14210,14200,1834
20240827,131200,8863295570,14200,14180,14200,14180,2977
20240827,131100,8821051350,14180,14200,14200,14180,757
20240827,131000,8810316180,14200,14200,14200,14200,3709
20240827,130900,8757648380,14200,14200,14210,14190,4614
20240827,130800,8692147340,14210,14220,14220,14200,4055
20240827,130700,8634521750,14230,14230,14230,14230,276
20240827,130600,8630594270,14230,14220,14230,14220,625
20240827,130500,8621706640,14220,14230,14230,14220,502
20240827,130400,8614567000,14230,14230,14230,14230,373
20240827,130300,8609259210,14230,14230,14240,14230,216
20240827,130200,8606185110,14230,14230,14230,14230,268
20240827,130100,8602371470,14240,14240,14240,14230,148
20240827,130000,8600263980,14240,14230,14240,14230,100
20240827,125900,8598840600,14230,14230,14230,14230,86
20240827,125800,8597616820,14240,14240,14240,14230,389
20240827,125700,8592080530,14240,14240,14250,14240,855
20240827,125600,8579905320,14250,14240,14250,14240,148
20240827,125500,8577796430,14250,14240,14250,14240,735
20240827,125400,8567329730,14250,14250,14250,14240,242
20240827,125300,8563882570,14250,14250,14250,14240,765
20240827,125200,8552981510,14240,14250,14250,14240,49
20240827,125100,8552283600,14250,14250,14250,14250,7
20240827,125000,8552183850,14240,14240,14250,14240,2624
20240827,124900,8514814470,14240,14230,14240,14230,2058
20240827,124800,8485527470,14220,14230,14230,14220,145
20240827,124700,8483465100,14220,14230,14230,14220,49
20240827,124600,8482767940,14230,14230,14230,14230,1706
20240827,124500,8458491560,14230,14220,14230,14210,2297
20240827,124400,8425826200,14220,14210,14220,14210,164
20240827,124300,8423495200,14210,14210,14220,14210,465
20240827,124200,8416886160,14210,14210,14210,14210,280
20240827,124100,8412907360,14210,14210,14220,14210,384
20240827,124000,8407450430,14220,14220,14220,14210,1155
20240827,123900,8391037630,14220,14220,14220,14220,68
20240827,123800,8390070670,14220,14230,14230,14210,128
20240827,123700,8388251040,14210,14230,14230,14210,886
20240827,123600,8375652240,14220,14230,14230,14220,269
20240827,123500,8371824880,14230,14230,14230,14230,1512
20240827,123400,8350309120,14230,14240,14240,14230,400
20240827,123300,8344616390,14240,14240,14240,14240,45
20240827,123200,8343975590,14240,14240,14240,14240,94
20240827,123100,8342637030,14240,14250,14260,14240,9308
20240827,123000,8210055730,14250,14260,14260,14250,231
20240827,122900,8206763650,14250,14260,14260,14250,41
20240827,122800,8206179100,14250,14260,14260,14250,113
20240827,122700,8204568540,14250,14250,14260,14250,73
20240827,122600,8203528270,14250,14250,14260,14250,1108
20240827,122500,8187736650,14260,14260,14260,14260,432
20240827,122400,8181576330,14260,14250,14260,14250,44
20240827,122300,8180948990,14250,14270,14270,14250,4932
20240827,122200,8110598860,14280,14280,14290,14280,4374
20240827,122100,8048137200,14290,14290,14290,14280,54
20240827,122000,8047365690,14290,14280,14290,14280,145
20240827,121900,8045294180,14280,14290,14290,14280,162
20240827,121800,8042979330,14280,14290,14290,14280,72
20240827,121700,8041950860,14280,14290,14290,14270,9500
20240827,121600,7906201320,14290,14300,14300,14290,565
20240827,121500,7898124710,14290,14290,14290,14290,1
20240827,121400,7898110420,14290,14290,14300,14290,374
20240827,121300,7892764910,14300,14290,14300,14290,60
20240827,121200,7891906920,14290,14280,14290,14280,5599
20240827,121100,7811914130,14280,14270,14280,14270,3340
20240827,121000,7764222840,14280,14270,14280,14270,344
20240827,120900,7759313150,14270,14280,14280,14270,201
20240827,120800,7756443970,14270,14270,14280,14270,88
20240827,120700,7755188200,14280,14280,14280,14270,115
20240827,120600,7753546610,14280,14280,14280,14270,86
20240827,120500,7752319210,14270,14280,14280,14270,109
20240827,120400,7750763350,14270,14280,14280,14270,61
20240827,120300,7749892490,14270,14280,14280,14270,102
20240827,120200,7748436050,14280,14280,14280,14280,60
20240827,120100,7747579250,14280,14270,14280,14270,8074
20240827,120000,7632340050,14270,14270,14270,14270,799
20240827,115900,7620938320,14270,14260,14270,14260,2570
20240827,115800,7584271630,14270,14280,14280,14260,1357
20240827,115700,7564908270,14270,14280,14280,14270,1169
20240827,115600,7548215030,14270,14280,14280,14270,334
20240827,115500,7543446530,14280,14260,14280,14260,1923
20240827,115400,7516004200,14270,14270,14270,14270,4072
20240827,115300,7457896760,14260,14260,14270,14260,646
20240827,115200,7448683880,14260,14260,14270,14260,148
20240827,115100,7446573200,14270,14270,14270,14260,312
20240827,115000,7442123810,14270,14260,14270,14260,104
20240827,114900,7440640000,14270,14270,14270,14260,159
20240827,114800,7438371140,14270,14270,14270,14260,1843
20240827,114700,7412089720,14270,14230,14280,14230,6596
20240827,114600,7318063980,14230,14250,14250,14230,807
20240827,114500,7306570160,14240,14240,14250,14240,2456
20240827,114400,7271596520,14250,14240,14250,14240,183
20240827,114300,7268990110,14240,14250,14250,14240,70
20240827,114200,7267993060,14250,14260,14260,14250,1196
20240827,114100,7250949830,14260,14260,14260,14250,92
20240827,114000,7249638070,14260,14260,14260,14260,704
20240827,113900,7239599030,14270,14260,14270,14260,636
20240827,113800,7230529660,14260,14260,14260,14260,430
20240827,113700,7224397860,14260,14230,14260,14230,6808
20240827,113600,7127414070,14230,14230,14230,14230,1118
20240827,113500,7111504930,14230,14240,14240,14230,1036
20240827,113400,7096760150,14240,14240,14240,14230,334
20240827,113300,7092005990,14240,14240,14240,14230,834
20240827,113200,7080130350,14250,14240,14250,14240,95
20240827,113100,7078777310,14240,14250,14250,14240,454
20240827,113000,7072311850,14250,14250,14250,14240,914
20240827,112900,7059296110,14250,14250,14250,14240,395
20240827,112800,7053667920,14250,14230,14250,14230,3702
20240827,112700,7000942890,14240,14240,14240,14240,1588
20240827,112600,6978329770,14240,14240,14240,14230,98
20240827,112500,6976934360,14240,14230,14240,14230,397
20240827,112400,6971281260,14230,14230,14230,14230,112
20240827,112300,6969687500,14230,14210,14240,14210,5120
20240827,112200,6896892060,14210,14210,14220,14210,83
20240827,112100,6895712460,14210,14210,14220,14210,510
20240827,112000,6888465310,14220,14220,14220,14210,88
20240827,111900,6887214270,14220,14220,14230,14210,514
20240827,111800,6879905190,14230,14230,14230,14220,512
20240827,111700,6872623350,14230,14230,14230,14220,2584
20240827,111600,6835853890,14220,14230,14230,14220,4010
20240827,111500,6778823660,14220,14210,14230,14210,1168
20240827,111400,6762214830,14200,14210,14210,14190,1368
20240827,111300,6742778610,14210,14240,14240,14210,5483
20240827,111200,6664763320,14240,14190,14240,14180,11215
20240827,111100,6505441690,14190,14180,14190,14180,1079
20240827,111000,6490140010,14180,14180,14190,14170,3166
20240827,110900,6445244620,14190,14190,14190,14180,211
20240827,110800,6442250770,14190,14190,14190,14180,634
20240827,110700,6433254340,14180,14190,14190,14180,68
20240827,110600,6432289890,14190,14190,14190,14190,25
20240827,110500,6431935140,14180,14180,14190,14180,452
20240827,110400,6425524760,14180,14170,14180,14160,2563
20240827,110300,6389204960,14160,14160,14160,14160,2963
20240827,110200,6347248880,14160,14150,14160,14150,959
20240827,110100,6333676790,14150,14160,14160,14140,1800
20240827,110000,6308208680,14160,14160,14160,14150,68
20240827,105900,6307245820,14150,14150,14160,14150,2385
20240827,105800,6273497570,14150,14160,14160,14150,577
20240827,105700,6265332740,14160,14160,14160,14150,1095
20240827,105600,6249827710,14160,14160,14160,14150,443
20240827,105500,6243557530,14160,14150,14160,14150,577
20240827,105400,6235387800,14160,14150,14170,14140,2955
20240827,105300,6193566720,14150,14140,14150,14140,104
20240827,105200,6192095700,14140,14140,14150,14140,174
20240827,105100,6189634680,14150,14150,14150,14140,456
20240827,105000,6183182360,14140,14140,14150,14140,127
20240827,104900,6181386510,14150,14130,14150,14130,2227
20240827,104800,6149911940,14130,14130,14130,14120,830
20240827,104700,6138184090,14130,14130,14130,14120,2222
20240827,104600,6106790670,14130,14140,14150,14120,6290
20240827,104500,6017904150,14140,14130,14140,14130,322
20240827,104400,6013351530,14140,14140,14140,14140,211
20240827,104300,6010367990,14140,14140,14140,14130,3343
20240827,104200,5963098570,14140,14140,14140,14130,335
20240827,104100,5958362640,14130,14140,14140,14130,71
20240827,104000,5957359390,14130,14140,14140,14130,374
20240827,103900,5952071580,14140,14130,14140,14130,108
20240827,103800,5950545280,14140,14130,14140,14130,501
20240827,103700,5943464600,14130,14140,14140,14130,883
20240827,103600,5930978990,14140,14110,14140,14110,5208
20240827,103500,5857438720,14110,14110,14120,14110,512
20240827,103400,5850211300,14120,14120,14120,14110,225
20240827,103300,5847034390,14120,14120,14130,14110,6608
20240827,103200,5753739090,14120,14120,14130,14120,1351
20240827,103100,5734658590,14130,14130,14130,14120,254
20240827,103000,5731069620,14130,14130,14130,14120,672
20240827,102900,5721575780,14110,14130,14130,14100,19307
20240827,102800,5449195080,14130,14150,14150,14120,4517
20240827,102700,5385363200,14150,14150,14150,14130,5236
20240827,102600,5311308930,14150,14150,14150,14140,353
20240827,102500,5306316050,14150,14140,14150,14140,798
20240827,102400,5295028480,14150,14170,14170,14140,25552
20240827,102300,4933463750,14170,14170,14170,14160,459
20240827,102200,4926962780,14170,14170,14170,14160,1171
20240827,102100,4910380380,14160,14170,14170,14160,7020
20240827,102000,4810977110,14170,14170,14170,14160,1122
20240827,101900,4795083530,14170,14170,14170,14160,2914
20240827,101800,4753794440,14170,14160,14170,14160,1699
20240827,101700,4729731610,14170,14160,14170,14160,955
20240827,101600,4716203510,14160,14170,14170,14160,1742
20240827,101500,4691521080,14170,14160,14170,14160,2264
20240827,101400,4659455030,14170,14160,14170,14160,178
20240827,101300,4656934130,14170,14170,14170,14160,3111
20240827,101200,4612881130,14160,14170,14170,14160,1063
20240827,101100,4597822660,14170,14170,14170,14160,3520
20240827,101000,4547947350,14170,14170,14170,14160,1287
20240827,100900,4529715810,14160,14170,14170,14160,170
20240827,100800,4527307740,14170,14170,14170,14160,487
20240827,100700,4520407820,14170,14160,14170,14160,135
20240827,100600,4518494980,14160,14170,14170,14160,1498
20240827,100500,4497269620,14170,14170,14170,14160,185
20240827,100400,4494648870,14170,14160,14170,14160,611
20240827,100300,4485991260,14170,14170,14170,14160,507
20240827,100200,4478808450,14170,14170,14170,14170,168
20240827,100100,4476427890,14170,14160,14170,14160,388
20240827,100000,4470930070,14170,14170,14170,14150,2987
20240827,095900,4428649410,14170,14170,14200,14160,3112
20240827,095800,4384530580,14170,14160,14170,14150,4307
20240827,095700,4323526650,14150,14160,14160,14150,400
20240827,095600,4317865040,14160,14160,14160,14150,557
20240827,095500,4309978160,14160,14190,14190,14150,17962
20240827,095400,4055563420,14190,14180,14190,14180,2291
20240827,095300,4023074940,14170,14200,14200,14170,4449
20240827,095200,3959953860,14200,14180,14200,14170,2628
20240827,095100,3922684090,14180,14160,14180,14160,2081
20240827,095000,3893183910,14160,14190,14200,14160,7234
20240827,094900,3790657840,14200,14200,14200,14190,2534
20240827,094800,3754683430,14190,14180,14200,14170,3504
20240827,094700,3704968240,14170,14170,14180,14160,1192
20240827,094600,3688078260,14170,14170,14170,14160,1315
20240827,094500,3669447560,14170,14170,14170,14160,1314
20240827,094400,3650835380,14160,14190,14190,14160,7989
20240827,094300,3537603450,14180,14190,14190,14180,2166
20240827,094200,3506887620,14180,14190,14200,14180,2378
20240827,094100,3473144920,14190,14220,14220,14190,6890
20240827,094000,3375286610,14220,14220,14230,14210,139
20240827,093900,3373310090,14220,14210,14230,14210,2819
20240827,093800,3333228080,14210,14220,14220,14210,1502
20240827,093700,3311883490,14220,14210,14220,14200,1464
20240827,093600,3291077520,14210,14210,14210,14200,900
20240827,093500,3278289460,14210,14200,14210,14190,3930
20240827,093400,3222479960,14200,14190,14210,14180,5093
20240827,093300,3150206210,14190,14230,14230,14180,25143
20240827,093200,2793034580,14220,14240,14240,14220,2543
20240827,093100,2756853400,14240,14230,14240,14230,2110
20240827,093000,2726823740,14230,14250,14260,14220,6675
20240827,092900,2631762380,14260,14270,14290,14260,10473
20240827,092800,2482266010,14280,14260,14280,14250,6557
20240827,092700,2388755630,14260,14250,14260,14250,601
20240827,092600,2380190520,14250,14250,14250,14230,3820
20240827,092500,2325769880,14250,14250,14250,14230,3482
20240827,092400,2276186560,14240,14240,14260,14230,5943
20240827,092300,2191505010,14240,14250,14260,14230,1990
20240827,092200,2163159890,14250,14240,14250,14230,5248
20240827,092100,2088393920,14240,14240,14240,14230,2511
20240827,092000,2052657570,14230,14250,14250,14230,3645
20240827,091900,2000755430,14240,14250,14260,14240,2753
20240827,091800,1961539110,14240,14260,14260,14240,2506
20240827,091700,1925830710,14250,14240,14250,14210,9250
20240827,091600,1794153800,14240,14270,14290,14240,12264
20240827,091500,1619253680,14270,14280,14300,14270,7986
20240827,091400,1505211000,14280,14310,14320,14280,16764
20240827,091300,1265498370,14310,14330,14340,14310,810
20240827,091200,1253900990,14340,14310,14370,14300,12304
20240827,091100,1077527060,14310,14310,14310,14300,1045
20240827,091000,1062579780,14300,14310,14310,14300,602
20240827,090900,1053970110,14300,14330,14330,14300,2049
20240827,090800,1024644000,14300,14290,14330,14290,9544
20240827,090700,888112780,14290,14280,14300,14280,3144
20240827,090600,843189250,14280,14310,14310,14280,4991
20240827,090500,771867290,14300,14290,14300,14290,2180
20240827,090400,740707450,14290,14300,14310,14290,1726
20240827,090300,716026460,14310,14330,14340,14310,2100
20240827,090200,685933080,14330,14320,14340,14280,2679
20240827,090100,647629790,14350,14360,14380,14290,22274
20240827,090000,328337960,14360,14390,14400,14350,22802
Reference in New Issue Copy Permalink