ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/044490/min/candle-20240814.csv

628 lines
34 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
20240814,192500,11571579580,14890,14890,14890,14890,8760
20240814,192400,11571579580,14890,14890,14890,14890,0
20240814,192300,11571579580,14890,14890,14890,14890,0
20240814,192200,11571579580,14890,14890,14890,14890,0
20240814,192100,11571579580,14890,14890,14890,14890,0
20240814,192000,11571579580,14890,14890,14890,14890,0
20240814,191900,11571579580,14890,14890,14890,14890,0
20240814,191800,11571579580,14890,14890,14890,14890,0
20240814,191700,11571579580,14890,14890,14890,14890,0
20240814,191600,11571579580,14890,14890,14890,14890,0
20240814,191500,11571579580,14890,14890,14890,14890,0
20240814,191400,11571579580,14890,14890,14890,14890,0
20240814,191300,11571579580,14890,14890,14890,14890,0
20240814,191200,11571579580,14890,14890,14890,14890,0
20240814,191100,11571579580,14890,14890,14890,14890,0
20240814,191000,11571579580,14890,14890,14890,14890,0
20240814,190900,11571579580,14890,14890,14890,14890,0
20240814,190800,11571579580,14890,14890,14890,14890,0
20240814,190700,11571579580,14890,14890,14890,14890,0
20240814,190600,11571579580,14890,14890,14890,14890,0
20240814,190500,11571579580,14890,14890,14890,14890,0
20240814,190400,11571579580,14890,14890,14890,14890,0
20240814,190300,11571579580,14890,14890,14890,14890,0
20240814,190200,11571579580,14890,14890,14890,14890,0
20240814,190100,11571579580,14890,14890,14890,14890,0
20240814,190000,11571579580,14890,14890,14890,14890,0
20240814,185900,11571579580,14890,14890,14890,14890,0
20240814,185800,11571579580,14890,14890,14890,14890,0
20240814,185700,11571579580,14890,14890,14890,14890,0
20240814,185600,11571579580,14890,14890,14890,14890,0
20240814,185500,11571579580,14890,14890,14890,14890,8760
20240814,185400,11571579580,14890,14890,14890,14890,0
20240814,185300,11571579580,14890,14890,14890,14890,0
20240814,185200,11571579580,14890,14890,14890,14890,0
20240814,185100,11571579580,14890,14890,14890,14890,0
20240814,185000,11571579580,14890,14890,14890,14890,0
20240814,184900,11571579580,14890,14890,14890,14890,0
20240814,184800,11571579580,14890,14890,14890,14890,0
20240814,184700,11571579580,14890,14890,14890,14890,0
20240814,184600,11571579580,14890,14890,14890,14890,0
20240814,184500,11571579580,14890,14890,14890,14890,0
20240814,184400,11571579580,14890,14890,14890,14890,0
20240814,184300,11571579580,14890,14890,14890,14890,0
20240814,184200,11571579580,14890,14890,14890,14890,0
20240814,184100,11571579580,14890,14890,14890,14890,0
20240814,184000,11571579580,14890,14890,14890,14890,0
20240814,183900,11571579580,14890,14890,14890,14890,0
20240814,183800,11571579580,14890,14890,14890,14890,0
20240814,183700,11571579580,14890,14890,14890,14890,0
20240814,183600,11571579580,14890,14890,14890,14890,0
20240814,183500,11571579580,14890,14890,14890,14890,0
20240814,183400,11571579580,14890,14890,14890,14890,0
20240814,183300,11571579580,14890,14890,14890,14890,0
20240814,183200,11571579580,14890,14890,14890,14890,0
20240814,183100,11571579580,14890,14890,14890,14890,0
20240814,183000,11571579580,14890,14890,14890,14890,0
20240814,182900,11571579580,14890,14890,14890,14890,0
20240814,182800,11571579580,14890,14890,14890,14890,0
20240814,182700,11571579580,14890,14890,14890,14890,0
20240814,182600,11571579580,14890,14890,14890,14890,0
20240814,182500,11571579580,14890,14890,14890,14890,8760
20240814,182400,11571579580,14890,14890,14890,14890,0
20240814,182300,11571579580,14890,14890,14890,14890,0
20240814,182200,11571579580,14890,14890,14890,14890,0
20240814,182100,11571579580,14890,14890,14890,14890,0
20240814,182000,11571579580,14890,14890,14890,14890,0
20240814,181900,11571579580,14890,14890,14890,14890,0
20240814,181800,11571579580,14890,14890,14890,14890,0
20240814,181700,11571579580,14890,14890,14890,14890,0
20240814,181600,11571579580,14890,14890,14890,14890,0
20240814,181500,11571579580,14890,14890,14890,14890,0
20240814,181400,11571579580,14890,14890,14890,14890,0
20240814,181300,11571579580,14890,14890,14890,14890,0
20240814,181200,11571579580,14890,14890,14890,14890,0
20240814,181100,11571579580,14890,14890,14890,14890,0
20240814,181000,11571579580,14890,14890,14890,14890,0
20240814,180900,11571579580,14890,14890,14890,14890,0
20240814,180800,11571579580,14890,14890,14890,14890,0
20240814,180700,11571579580,14890,14890,14890,14890,0
20240814,180600,11571579580,14890,14890,14890,14890,0
20240814,180500,11571579580,14890,14890,14890,14890,0
20240814,180400,11571579580,14890,14890,14890,14890,0
20240814,180300,11571579580,14890,14890,14890,14890,0
20240814,180200,11571579580,14890,14890,14890,14890,0
20240814,180100,11571579580,14890,14890,14890,14890,0
20240814,180000,11571579580,14890,14890,14890,14890,0
20240814,175900,11571579580,14890,14890,14890,14890,0
20240814,175800,11571579580,14890,14890,14890,14890,0
20240814,175700,11571579580,14890,14890,14890,14890,0
20240814,175600,11571579580,14890,14890,14890,14890,0
20240814,175500,11571579580,14890,14890,14890,14890,8760
20240814,175400,11571579580,14890,14890,14890,14890,0
20240814,175300,11571579580,14890,14890,14890,14890,0
20240814,175200,11571579580,14890,14890,14890,14890,0
20240814,175100,11571579580,14890,14890,14890,14890,0
20240814,175000,11571579580,14890,14890,14890,14890,0
20240814,174900,11571579580,14890,14890,14890,14890,0
20240814,174800,11571579580,14890,14890,14890,14890,0
20240814,174700,11571579580,14890,14890,14890,14890,0
20240814,174600,11571579580,14890,14890,14890,14890,0
20240814,174500,11571579580,14890,14890,14890,14890,0
20240814,174400,11571579580,14890,14890,14890,14890,0
20240814,174300,11571579580,14890,14890,14890,14890,0
20240814,174200,11571579580,14890,14890,14890,14890,0
20240814,174100,11571579580,14890,14890,14890,14890,0
20240814,174000,11571579580,14890,14890,14890,14890,0
20240814,173900,11571579580,14890,14890,14890,14890,0
20240814,173800,11571579580,14890,14890,14890,14890,0
20240814,173700,11571579580,14890,14890,14890,14890,0
20240814,173600,11571579580,14890,14890,14890,14890,0
20240814,173500,11571579580,14890,14890,14890,14890,0
20240814,173400,11571579580,14890,14890,14890,14890,0
20240814,173300,11571579580,14890,14890,14890,14890,0
20240814,173200,11571579580,14890,14890,14890,14890,0
20240814,173100,11571579580,14890,14890,14890,14890,0
20240814,173000,11571579580,14890,14890,14890,14890,0
20240814,172900,11571579580,14890,14890,14890,14890,0
20240814,172800,11571579580,14890,14890,14890,14890,0
20240814,172700,11571579580,14890,14890,14890,14890,0
20240814,172600,11571579580,14890,14890,14890,14890,0
20240814,172500,11571579580,14890,14890,14890,14890,8760
20240814,172400,11571579580,14890,14890,14890,14890,0
20240814,172300,11571579580,14890,14890,14890,14890,0
20240814,172200,11571579580,14890,14890,14890,14890,0
20240814,172100,11571579580,14890,14890,14890,14890,0
20240814,172000,11571579580,14890,14890,14890,14890,0
20240814,171900,11571579580,14890,14890,14890,14890,0
20240814,171800,11571579580,14890,14890,14890,14890,0
20240814,171700,11571579580,14890,14890,14890,14890,0
20240814,171600,11571579580,14890,14890,14890,14890,0
20240814,171500,11571579580,14890,14890,14890,14890,0
20240814,171400,11571579580,14890,14890,14890,14890,0
20240814,171300,11571579580,14890,14890,14890,14890,0
20240814,171200,11571579580,14890,14890,14890,14890,0
20240814,171100,11571579580,14890,14890,14890,14890,0
20240814,171000,11571579580,14890,14890,14890,14890,0
20240814,170900,11571579580,14890,14890,14890,14890,0
20240814,170800,11571579580,14890,14890,14890,14890,0
20240814,170700,11571579580,14890,14890,14890,14890,0
20240814,170600,11571579580,14890,14890,14890,14890,0
20240814,170500,11571579580,14890,14890,14890,14890,0
20240814,170400,11571579580,14890,14890,14890,14890,0
20240814,170300,11571579580,14890,14890,14890,14890,0
20240814,170200,11571579580,14890,14890,14890,14890,0
20240814,170100,11571579580,14890,14890,14890,14890,0
20240814,170000,11571579580,14890,14890,14890,14890,0
20240814,165900,11571579580,14890,14890,14890,14890,0
20240814,165800,11571579580,14890,14890,14890,14890,0
20240814,165700,11571579580,14890,14890,14890,14890,0
20240814,165600,11571579580,14890,14890,14890,14890,0
20240814,165500,11571579580,14890,14890,14890,14890,8760
20240814,165400,11571579580,14890,14890,14890,14890,0
20240814,165300,11571579580,14890,14890,14890,14890,0
20240814,165200,11571579580,14890,14890,14890,14890,0
20240814,165100,11571579580,14890,14890,14890,14890,0
20240814,165000,11571579580,14890,14890,14890,14890,0
20240814,164900,11571579580,14890,14890,14890,14890,0
20240814,164800,11571579580,14890,14890,14890,14890,0
20240814,164700,11571579580,14890,14890,14890,14890,0
20240814,164600,11571579580,14890,14890,14890,14890,0
20240814,164500,11571579580,14890,14890,14890,14890,0
20240814,164400,11571579580,14890,14890,14890,14890,0
20240814,164300,11571579580,14890,14890,14890,14890,0
20240814,164200,11571579580,14890,14890,14890,14890,0
20240814,164100,11571579580,14890,14890,14890,14890,0
20240814,164000,11571579580,14890,14890,14890,14890,0
20240814,163900,11571579580,14890,14890,14890,14890,0
20240814,163800,11571579580,14890,14890,14890,14890,0
20240814,163700,11571579580,14890,14890,14890,14890,0
20240814,163600,11571579580,14890,14890,14890,14890,0
20240814,163500,11571579580,14890,14890,14890,14890,0
20240814,163400,11571579580,14890,14890,14890,14890,0
20240814,163300,11571579580,14890,14890,14890,14890,0
20240814,163200,11571579580,14890,14890,14890,14890,0
20240814,163100,11571579580,14890,14890,14890,14890,0
20240814,163000,11571579580,14890,14890,14890,14890,0
20240814,162900,11571579580,14890,14890,14890,14890,0
20240814,162800,11571579580,14890,14890,14890,14890,0
20240814,162700,11571579580,14890,14890,14890,14890,0
20240814,162600,11571579580,14890,14890,14890,14890,0
20240814,162500,11571579580,14890,14890,14890,14890,8760
20240814,162400,11571579580,14890,14890,14890,14890,0
20240814,162300,11571579580,14890,14890,14890,14890,0
20240814,162200,11571579580,14890,14890,14890,14890,0
20240814,162100,11571579580,14890,14890,14890,14890,0
20240814,162000,11571579580,14890,14890,14890,14890,0
20240814,161900,11571579580,14890,14890,14890,14890,0
20240814,161800,11571579580,14890,14890,14890,14890,0
20240814,161700,11571579580,14890,14890,14890,14890,0
20240814,161600,11571579580,14890,14890,14890,14890,0
20240814,161500,11571579580,14890,14890,14890,14890,0
20240814,161400,11571579580,14890,14890,14890,14890,0
20240814,161300,11571579580,14890,14890,14890,14890,0
20240814,161200,11571579580,14890,14890,14890,14890,0
20240814,161100,11571579580,14890,14890,14890,14890,0
20240814,161000,11571579580,14890,14890,14890,14890,0
20240814,160900,11571579580,14890,14890,14890,14890,0
20240814,160800,11571579580,14890,14890,14890,14890,0
20240814,160700,11571579580,14890,14890,14890,14890,0
20240814,160600,11571579580,14890,14890,14890,14890,0
20240814,160500,11571579580,14890,14890,14890,14890,0
20240814,160400,11571579580,14890,14890,14890,14890,0
20240814,160300,11571579580,14890,14890,14890,14890,0
20240814,160200,11571579580,14890,14890,14890,14890,0
20240814,160100,11571579580,14890,14890,14890,14890,0
20240814,160000,11571579580,14890,14890,14890,14890,0
20240814,155900,11571579580,14890,14890,14890,14890,0
20240814,155800,11571579580,14890,14890,14890,14890,0
20240814,155700,11571579580,14890,14890,14890,14890,0
20240814,155600,11571579580,14890,14890,14890,14890,0
20240814,155500,11571579580,14890,14890,14890,14890,8760
20240814,155400,11571579580,14890,14890,14890,14890,0
20240814,155300,11571579580,14890,14890,14890,14890,0
20240814,155200,11571579580,14890,14890,14890,14890,0
20240814,155100,11571579580,14890,14890,14890,14890,0
20240814,155000,11571579580,14890,14890,14890,14890,0
20240814,154900,11571579580,14890,14890,14890,14890,0
20240814,154800,11571579580,14890,14890,14890,14890,0
20240814,154700,11571579580,14890,14890,14890,14890,0
20240814,154600,11571579580,14890,14890,14890,14890,0
20240814,154500,11571579580,14890,14890,14890,14890,0
20240814,154400,11571579580,14890,14890,14890,14890,0
20240814,154300,11571579580,14890,14890,14890,14890,0
20240814,154200,11571579580,14890,14890,14890,14890,0
20240814,154100,11571579580,14890,14890,14890,14890,0
20240814,154000,11571579580,14890,14890,14890,14890,0
20240814,153900,11571579580,14890,14890,14890,14890,0
20240814,153800,11571579580,14890,14890,14890,14890,0
20240814,153700,11571579580,14890,14890,14890,14890,0
20240814,153600,11571579580,14890,14890,14890,14890,0
20240814,153500,11571579580,14890,14890,14890,14890,0
20240814,153400,11571579580,14890,14890,14890,14890,0
20240814,153300,11571579580,14890,14890,14890,14890,0
20240814,153200,11571579580,14890,14890,14890,14890,0
20240814,153100,11571579580,14890,14890,14890,14890,0
20240814,153000,11571579580,14890,14890,14890,14890,8760
20240814,152900,11441143180,14690,14690,14690,14690,0
20240814,152800,11441143180,14690,14690,14690,14690,0
20240814,152700,11441143180,14690,14690,14690,14690,0
20240814,152600,11441143180,14690,14690,14690,14690,0
20240814,152500,11441143180,14690,14690,14690,14690,0
20240814,152400,11441143180,14690,14690,14690,14690,0
20240814,152300,11441143180,14690,14690,14690,14690,0
20240814,152200,11441143180,14690,14690,14690,14690,0
20240814,152100,11441143180,14690,14690,14690,14690,0
20240814,152000,11441143180,14690,14690,14690,14690,0
20240814,151900,11441143180,14690,14730,14730,14650,4667
20240814,151800,11372574740,14730,14850,14850,14730,8970
20240814,151700,11239816890,14850,14860,14860,14840,1456
20240814,151600,11218198580,14860,14840,14890,14830,624
20240814,151500,11208927620,14890,14890,14890,14850,2204
20240814,151400,11176147970,14880,14900,14900,14870,513
20240814,151300,11168516170,14890,14900,14900,14870,1064
20240814,151200,11152673260,14900,14880,14900,14870,1535
20240814,151100,11129826290,14870,14890,14890,14870,225
20240814,151000,11126477310,14890,14900,14900,14890,106
20240814,150900,11124898110,14900,14900,14910,14890,452
20240814,150800,11118162610,14900,14890,14910,14860,771
20240814,150700,11106693780,14890,14870,14890,14840,1930
20240814,150600,11077997080,14870,14890,14890,14860,315
20240814,150500,11073312360,14890,14890,14890,14850,435
20240814,150400,11066839280,14890,14820,14890,14810,1559
20240814,150300,11043733230,14820,14890,14900,14820,1457
20240814,150200,11022093460,14890,14930,14950,14890,1446
20240814,150100,11000536150,14930,14930,14970,14930,340
20240814,150000,10995459030,14970,14910,14980,14910,688
20240814,145900,10985178790,14980,14990,14990,14910,3212
20240814,145800,10937171200,14970,15030,15040,14970,1755
20240814,145700,10910838260,15020,15050,15050,15020,463
20240814,145600,10903879350,15030,15010,15070,15010,544
20240814,145500,10895703690,15010,15010,15010,14990,529
20240814,145400,10887766810,15010,14950,15040,14940,2432
20240814,145300,10851292780,14950,14940,14960,14930,1235
20240814,145200,10832840140,14950,15010,15010,14950,1990
20240814,145100,10803048690,15010,14990,15020,14980,2470
20240814,145000,10765982270,14980,14990,15020,14980,4050
20240814,144900,10705298250,14990,15030,15040,14990,3165
20240814,144800,10657842300,15020,14980,15050,14980,1828
20240814,144700,10630398270,14980,15000,15000,14980,1062
20240814,144600,10614486880,15000,15000,15000,14980,586
20240814,144500,10605705690,15000,14970,15000,14970,771
20240814,144400,10594159200,14980,14980,14980,14970,260
20240814,144300,10590265540,14980,14970,14980,14960,1263
20240814,144200,10571359900,14970,14990,14990,14970,1189
20240814,144100,10553548900,14980,15010,15010,14980,1203
20240814,144000,10535511110,15010,15030,15040,15010,1858
20240814,143900,10507589090,15050,15030,15050,15000,2203
20240814,143800,10474491290,15030,14970,15030,14970,808
20240814,143700,10462365800,14990,14990,15000,14980,1585
20240814,143600,10438611200,15000,15000,15010,14990,1488
20240814,143500,10416299730,15000,15000,15010,14990,572
20240814,143400,10407721450,15020,15040,15040,14980,531
20240814,143300,10399754060,14980,15030,15080,14980,3463
20240814,143200,10347807670,15080,15100,15120,15030,2315
20240814,143100,10312927520,15120,15020,15120,15020,5024
20240814,143000,10237123120,15020,14990,15020,14990,1164
20240814,142900,10219663170,14990,14960,15000,14960,1110
20240814,142800,10203034680,14960,14930,14960,14930,738
20240814,142700,10192007880,14930,14920,14930,14900,262
20240814,142600,10188099250,14920,14880,14920,14880,1513
20240814,142500,10165540350,14880,14870,14920,14860,2329
20240814,142400,10130854690,14910,14860,14920,14860,2954
20240814,142300,10086917350,14840,14850,14860,14840,1054
20240814,142200,10071272520,14870,14850,14870,14840,2131
20240814,142100,10039599180,14850,14850,14870,14830,766
20240814,142000,10028216280,14860,14870,14870,14810,560
20240814,141900,10019890560,14870,14870,14880,14860,911
20240814,141800,10006342310,14880,14770,14880,14750,1239
20240814,141700,9987972110,14830,14800,14830,14770,556
20240814,141600,9979755600,14820,14870,14870,14770,944
20240814,141500,9965800200,14900,14810,14900,14800,662
20240814,141400,9955952280,14800,14800,14800,14760,1886
20240814,141300,9928065880,14800,14860,14860,14600,21299
20240814,141200,9612275360,14860,14780,14860,14780,8426
20240814,141100,9487302990,14790,14580,14790,14580,4227
20240814,141000,9425130890,14570,14530,14570,14530,1005
20240814,140900,9410508720,14530,14540,14550,14520,1755
20240814,140800,9385012690,14520,14580,14590,14520,5350
20240814,140700,9307230370,14590,14600,14600,14570,1018
20240814,140600,9292387350,14600,14600,14600,14600,1336
20240814,140500,9272881750,14600,14680,14680,14550,2287
20240814,140400,9239545270,14680,14640,14720,14600,1988
20240814,140300,9210457530,14640,14620,14670,14620,3051
20240814,140200,9165811300,14620,14610,14640,14590,1427
20240814,140100,9144969620,14620,14690,14740,14590,2731
20240814,140000,9105002040,14750,14750,14760,14690,3396
20240814,135900,9055019350,14760,14720,14780,14710,1982
20240814,135800,9025777930,14760,14730,14770,14690,2887
20240814,135700,8983286310,14740,14700,14750,14700,1221
20240814,135600,8965326300,14700,14690,14700,14620,764
20240814,135500,8954120960,14690,14610,14700,14600,606
20240814,135400,8945251000,14600,14600,14640,14500,5242
20240814,135300,8869182000,14560,14680,14680,14550,12489
20240814,135200,8687247860,14680,14740,14740,14670,2636
20240814,135100,8648539240,14720,14770,14810,14700,2106
20240814,135000,8617509860,14820,14790,14860,14770,5703
20240814,134900,8532967970,14790,14800,14890,14730,3952
20240814,134800,8474518520,14800,14660,14900,14660,8078
20240814,134700,8355463780,14660,14610,14690,14610,4597
20240814,134600,8288102310,14610,14510,14620,14490,35750
20240814,134500,7767723340,14510,14500,14510,14460,8774
20240814,134400,7640512890,14590,14590,14590,14590,0
20240814,134300,7640512890,14590,14670,14670,14590,5741
20240814,134200,7556654400,14650,14770,14790,14600,15217
20240814,134100,7333602230,14750,14890,14900,14750,3506
20240814,134000,7281601760,14890,14920,14930,14810,4170
20240814,133900,7219564390,14880,14800,14990,14770,1427
20240814,133800,7198326640,14800,14780,14860,14700,9921
20240814,133700,7052218780,14770,14960,14980,14750,15581
20240814,133600,6820927430,14980,15060,15060,14960,3737
20240814,133500,6764917960,15070,15000,15110,14980,3495
20240814,133400,6712469700,15070,15100,15140,15000,4129
20240814,133300,6650413830,15100,15190,15190,15070,5245
20240814,133200,6571199190,15190,14920,15190,14910,3790
20240814,133100,6514061710,14920,14970,15080,14880,7209
20240814,133000,6406386690,14920,15120,15180,14920,7086
20240814,132900,6299738340,15120,15050,15210,14980,10016
20240814,132800,6148202860,15000,15240,15300,14980,20690
20240814,132700,5835674670,15250,15530,15530,15170,20405
20240814,132600,5523547660,15530,15510,15530,15420,4286
20240814,132500,5457235590,15510,15630,15670,15400,4502
20240814,132400,5387531260,15630,15690,15740,15460,8061
20240814,132300,5261869130,15740,15750,15780,15670,6435
20240814,132200,5160656050,15760,15850,15870,15760,2431
20240814,132100,5122300080,15810,15790,15880,15780,1305
20240814,132000,5101652560,15800,15870,15880,15780,2773
20240814,131900,5057764150,15870,15800,15990,15790,5629
20240814,131800,4968185030,15830,15830,15830,15790,557
20240814,131700,4959382040,15830,15710,15830,15710,1229
20240814,131600,4940009970,15670,15680,15750,15600,2881
20240814,131500,4894858650,15640,15800,15870,15640,4331
20240814,131400,4826690960,15800,15450,15850,15430,7329
20240814,131300,4712296750,15400,15850,15850,15400,13118
20240814,131200,4507814500,15810,15870,15890,15810,1431
20240814,131100,4485148720,15890,15990,15990,15770,11112
20240814,131000,4308999360,15940,16130,16230,15830,13674
20240814,130900,4089614680,16120,16090,16190,15880,9307
20240814,130800,3940209400,16120,16200,16260,15910,16792
20240814,130700,3668973220,15060,15060,15060,15060,0
20240814,130600,3668973220,15060,16440,16590,15060,15846
20240814,130500,3414221880,16430,16820,16870,16340,16214
20240814,130400,3144974100,16880,17240,17240,16710,13407
20240814,130300,2917254820,17250,17230,17250,17230,64
20240814,130200,2916151430,17220,17220,17220,17220,7
20240814,130100,2916030890,17220,17220,17220,17220,164
20240814,130000,2913206810,17220,17210,17220,17210,444
20240814,125900,2905562340,17210,17220,17230,17210,573
20240814,125800,2895694500,17210,17240,17240,17210,395
20240814,125700,2888891590,17240,17240,17290,17240,2197
20240814,125600,2850970620,17240,17270,17270,17240,248
20240814,125500,2846692760,17280,17260,17280,17260,115
20240814,125400,2844705580,17260,17230,17260,17230,351
20240814,125300,2838652690,17220,17230,17230,17220,35
20240814,125200,2838049860,17220,17220,17220,17220,31
20240814,125100,2837516040,17220,17220,17230,17220,303
20240814,125000,2832296380,17220,17180,17220,17180,1195
20240814,124900,2811764490,17180,17260,17260,17180,356
20240814,124800,2805639840,17260,17280,17280,17260,290
20240814,124700,2800631910,17280,17290,17290,17280,110
20240814,124600,2798731010,17290,17280,17290,17280,62
20240814,124500,2797659540,17290,17280,17290,17280,78
20240814,124400,2796311660,17280,17280,17280,17280,0
20240814,124300,2796311660,17280,17260,17280,17260,127
20240814,124200,2794118340,17270,17270,17270,17270,114
20240814,124100,2792149560,17270,17200,17270,17190,1421
20240814,124000,2767691910,17210,17240,17250,17210,825
20240814,123900,2753481460,17250,17270,17270,17250,164
20240814,123800,2750650800,17280,17290,17290,17270,212
20240814,123700,2746986750,17290,17290,17290,17290,63
20240814,123600,2745897480,17280,17290,17290,17280,121
20240814,123500,2743806050,17290,17310,17310,17290,198
20240814,123400,2740381590,17300,17290,17300,17290,38
20240814,123300,2739724230,17290,17320,17320,17290,144
20240814,123200,2737231950,17320,17340,17340,17320,159
20240814,123100,2734477350,17340,17370,17370,17330,555
20240814,123000,2724850650,17360,17390,17390,17360,759
20240814,122900,2711652720,17390,17400,17410,17390,617
20240814,122800,2700922020,17410,17410,17410,17390,663
20240814,122700,2689388560,17410,17430,17430,17390,1099
20240814,122600,2670250850,17430,17420,17430,17420,720
20240814,122500,2657704860,17420,17390,17420,17390,3488
20240814,122400,2597016870,17390,17340,17390,17330,2323
20240814,122300,2556664810,17330,17290,17330,17290,891
20240814,122200,2541239440,17290,17280,17290,17280,122
20240814,122100,2539131180,17280,17270,17280,17270,78
20240814,122000,2537783450,17270,17250,17280,17250,350
20240814,121900,2531742090,17250,17230,17250,17230,413
20240814,121800,2524620120,17240,17250,17250,17240,185
20240814,121700,2521430690,17240,17210,17240,17210,82
20240814,121600,2520018210,17250,17280,17280,17220,220
20240814,121500,2516223300,17290,17290,17290,17280,88
20240814,121400,2514701830,17300,17350,17350,17290,281
20240814,121300,2509840230,17360,17340,17370,17330,316
20240814,121200,2504356550,17330,17330,17330,17320,151
20240814,121100,2501739820,17330,17340,17340,17330,228
20240814,121000,2497787280,17370,17330,17370,17330,959
20240814,120900,2481134400,17330,17370,17370,17320,3486
20240814,120800,2420703330,17370,17330,17380,17330,910
20240814,120700,2404907840,17320,17350,17360,17320,2221
20240814,120600,2366371530,17350,17310,17350,17300,2242
20240814,120500,2327524370,17310,17290,17310,17290,931
20240814,120400,2311417840,17290,17220,17290,17210,3958
20240814,120300,2243125450,17210,17200,17210,17200,161
20240814,120200,2240355310,17200,17220,17220,17200,257
20240814,120100,2235930670,17220,17210,17220,17210,283
20240814,120000,2231057630,17200,17190,17210,17190,265
20240814,115900,2226497050,17190,17190,17190,17190,46
20240814,115800,2225706310,17210,17190,17210,17190,564
20240814,115700,2216005420,17200,17200,17200,17200,131
20240814,115600,2213752220,17200,17190,17200,17190,12
20240814,115500,2213545830,17190,17200,17200,17190,243
20240814,115400,2209368260,17190,17150,17200,17150,1339
20240814,115300,2186375080,17150,17130,17170,17130,3251
20240814,115200,2130652490,17130,17110,17130,17110,116
20240814,115100,2128667070,17120,17120,17120,17120,18
20240814,115000,2128358910,17140,17140,17140,17110,147
20240814,114900,2125839790,17140,17140,17140,17140,113
20240814,114800,2123902970,17110,17180,17180,17110,345
20240814,114700,2117978190,17190,17190,17190,17190,7
20240814,114600,2117857860,17190,17090,17190,17090,594
20240814,114500,2107679700,17090,17090,17090,17090,21
20240814,114400,2107320810,17100,17100,17100,17070,425
20240814,114300,2100053340,17100,17100,17100,17100,247
20240814,114200,2095829640,17120,17010,17120,17010,32
20240814,114100,2095284110,17030,17220,17220,17000,3980
20240814,114000,2027190370,17220,17200,17220,17150,447
20240814,113900,2019511170,17160,17160,17160,17160,0
20240814,113800,2019511170,17160,17190,17230,17160,1717
20240814,113700,1989971830,17190,17190,17190,17190,156
20240814,113600,1987290190,17190,17070,17220,17070,1795
20240814,113500,1956484320,17070,17100,17100,17070,115
20240814,113400,1954517880,17070,16970,17070,16970,104
20240814,113300,1952747180,17060,17100,17110,16870,1968
20240814,113200,1919291270,17080,17050,17080,17040,312
20240814,113100,1913970740,17060,17060,17060,17050,146
20240814,113000,1911480150,17080,17100,17100,17080,460
20240814,112900,1903615160,17100,17110,17110,17100,933
20240814,112800,1887656610,17120,17170,17170,17120,471
20240814,112700,1879588310,17170,17140,17170,17140,139
20240814,112600,1877203500,17150,17140,17180,17130,490
20240814,112500,1868803150,17170,17170,17180,17170,329
20240814,112400,1863152420,17170,17110,17170,17110,215
20240814,112300,1859467410,17160,17100,17170,17050,228
20240814,112200,1855568650,17090,17080,17090,17080,143
20240814,112100,1853126120,17080,17080,17080,17030,485
20240814,112000,1844858460,17090,17020,17090,17020,20
20240814,111900,1844517360,17000,17010,17010,17000,522
20240814,111800,1835641730,17100,17100,17100,17100,124
20240814,111700,1833521330,17000,17000,17000,17000,2
20240814,111600,1833487330,17010,17100,17110,17000,605
20240814,111500,1823180330,17000,17160,17160,17000,2021
20240814,111400,1788701610,17160,17230,17230,17160,317
20240814,111300,1783261120,17230,17260,17270,17230,1158
20240814,111200,1763283100,17260,17200,17270,17200,3395
20240814,111100,1704794570,17200,17180,17220,17170,1241
20240814,111000,1683454010,17160,17140,17170,17130,2296
20240814,110900,1644086160,17140,17220,17220,17140,516
20240814,110800,1635222630,17220,17120,17220,17060,5115
20240814,110700,1547299120,17100,17000,17100,16990,2183
20240814,110600,1510062590,16990,16960,17040,16950,7467
20240814,110500,1383200250,16960,16880,16960,16880,1431
20240814,110400,1358956120,16880,16940,16940,16880,203
20240814,110300,1355528880,16950,16900,16950,16880,3105
20240814,110200,1302920340,16910,16900,16910,16900,29
20240814,110100,1302430110,16900,16900,16900,16900,1
20240814,110000,1302413210,16900,16820,16900,16820,26
20240814,105900,1301974790,16820,16920,16970,16820,2813
20240814,105800,1254317520,16930,16930,16930,16920,60
20240814,105700,1253301830,16930,16770,16930,16750,2904
20240814,105600,1204208230,16900,16770,16900,16770,9767
20240814,105500,1039178870,16770,16770,16770,16770,0
20240814,105400,1039178870,16770,16770,16770,16770,10
20240814,105300,1039011170,16770,16770,16770,16770,14
20240814,105200,1038776390,16730,16720,16730,16720,73
20240814,105100,1037555560,16640,16640,16640,16640,0
20240814,105000,1037555560,16640,16750,16750,16640,1213
20240814,104900,1017284830,16760,16780,16790,16760,372
20240814,104800,1011047290,16780,16780,16780,16780,169
20240814,104700,1008211470,16790,16790,16790,16790,344
20240814,104600,1002435710,16790,16790,16790,16790,8
20240814,104500,1002301390,16790,16790,16790,16790,0
20240814,104400,1002301390,16790,16870,16880,16790,1169
20240814,104300,982586230,16870,16820,16870,16820,385
20240814,104200,976097980,16820,16790,16820,16790,744
20240814,104100,963591230,16790,16800,16800,16790,117
20240814,104000,961626710,16800,16810,16810,16800,35
20240814,103900,961038610,16790,16790,16810,16790,21
20240814,103800,960685920,16790,16800,16810,16790,531
20240814,103700,951764200,16810,16810,16810,16810,36
20240814,103600,951159040,16810,16800,16870,16800,20
20240814,103500,950822700,16800,16780,16800,16760,182
20240814,103400,947769690,16780,16770,16780,16770,824
20240814,103300,933944070,16770,16780,16780,16770,524
20240814,103200,925154440,16880,16770,16880,16770,107
20240814,103100,923359390,16760,16690,16760,16680,188
20240814,103000,920214360,16710,16920,16920,16710,1864
20240814,102900,888821710,16920,16940,16940,16920,600
20240814,102800,878662220,16950,16840,16950,16840,4205
20240814,102700,807550350,16840,16810,16840,16810,622
20240814,102600,797076510,16810,16740,16850,16740,1692
20240814,102500,768609250,16660,16730,16750,16650,2000
20240814,102400,735191980,16740,16790,16820,16740,1905
20240814,102300,703195760,16790,16770,16790,16760,1774
20240814,102200,673443840,16770,16720,16770,16720,645
20240814,102100,662642890,16720,16700,16720,16680,1826
20240814,102000,632155990,16700,16670,16720,16670,2089
20240814,101900,597282170,16670,16660,16670,16660,109
20240814,101800,595465890,16650,16650,16650,16650,106
20240814,101700,593700990,16650,16640,16650,16640,29
20240814,101600,593218420,16640,16640,16650,16640,25
20240814,101500,592802320,16640,16640,16640,16640,59
20240814,101400,591820560,16640,16640,16640,16620,373
20240814,101300,585614950,16640,16630,16640,16630,326
20240814,101200,580191570,16620,16610,16620,16610,21
20240814,101100,579842610,16610,16610,16610,16610,119
20240814,101000,577866020,16600,16600,16600,16600,5
20240814,100900,577783020,16600,16610,16610,16600,247
20240814,100800,573681050,16600,16610,16610,16600,254
20240814,100700,569464130,16610,16610,16610,16610,121
20240814,100600,567454320,16600,16620,16640,16600,2208
20240814,100500,530759210,16620,16580,16620,16580,454
20240814,100400,523218990,16570,16570,16570,16570,5
20240814,100300,523136140,16600,16590,16600,16590,94
20240814,100200,521576240,16570,16600,16600,16570,334
20240814,100100,516035410,16600,16590,16600,16590,25
20240814,100000,515620570,16590,16590,16590,16590,10
20240814,095900,515454670,16620,16620,16630,16620,23
20240814,095800,515072390,16620,16620,16630,16590,1940
20240814,095700,482811740,16620,16620,16630,16560,1239
20240814,095600,462224580,16620,16570,16620,16570,2117
20240814,095500,427068900,16570,16540,16570,16540,145
20240814,095400,424669820,16540,16520,16540,16500,631
20240814,095300,414252170,16500,16490,16500,16490,682
20240814,095200,402999690,16490,16510,16530,16480,438
20240814,095100,395765550,16510,16520,16520,16510,72
20240814,095000,394576710,16510,16400,16510,16400,3459
20240814,094900,337576900,16360,16360,16360,16360,0
20240814,094800,337576900,16360,16360,16360,16360,0
20240814,094700,337576900,16360,16360,16360,16360,90
20240814,094600,336104500,16350,16300,16350,16300,1056
20240814,094500,318870450,16290,16290,16290,16290,21
20240814,094400,318528360,16340,16340,16340,16340,249
20240814,094300,314459700,16290,16290,16290,16290,160
20240814,094200,311853300,16300,16300,16300,16300,31
20240814,094100,311348000,16260,16260,16260,16260,0
20240814,094000,311348000,16260,16260,16260,16260,0
20240814,093900,311348000,16260,16260,16260,16260,9
20240814,093800,311201660,16250,16260,16260,16240,520
20240814,093700,302746970,16240,16270,16270,16240,441
20240814,093600,295576120,16260,16300,16300,16260,461
20240814,093500,288064620,16300,16360,16360,16300,20
20240814,093400,287738020,16300,16310,16320,16300,800
20240814,093300,274693990,16310,16310,16310,16310,0
20240814,093200,274693990,16310,16340,16340,16310,513
20240814,093100,266321150,16340,16340,16340,16340,100
20240814,093000,264687150,16340,16340,16340,16340,0
20240814,092900,264687150,16340,16340,16350,16340,106
20240814,092800,262954110,16410,16410,16410,16410,1
20240814,092700,262937700,16340,16370,16370,16340,55
20240814,092600,262038450,16370,16370,16370,16370,1
20240814,092500,262022080,16370,16360,16370,16350,574
20240814,092400,252631400,16360,16360,16360,16360,204
20240814,092300,249293960,16430,16420,16430,16420,170
20240814,092200,246501860,16390,16430,16430,16390,777
20240814,092100,233750810,16430,16430,16430,16430,1
20240814,092000,233734380,16430,16430,16430,16430,256
20240814,091900,229528300,16450,16450,16450,16450,479
20240814,091800,221648750,16450,16450,16490,16450,1054
20240814,091700,204286080,16450,16450,16450,16420,994
20240814,091600,187939920,16450,16370,16450,16370,2943
20240814,091500,139622510,16380,16380,16380,16380,5
20240814,091400,139540610,16390,16390,16390,16390,150
20240814,091300,137082110,16400,16400,16400,16400,0
20240814,091200,137082110,16400,16150,16410,16150,2076
20240814,091100,103103450,16200,16280,16280,16200,1210
20240814,091000,83416410,16280,16280,16280,16280,0
20240814,090900,83416410,16280,16300,16300,16280,103
20240814,090800,81738510,16300,16390,16390,16290,655
20240814,090700,71033090,16390,16350,16390,16350,481
20240814,090600,63161810,16350,16390,16400,16330,876
20240814,090500,48812060,16390,16350,16390,16350,553
20240814,090400,39763630,16330,16300,16400,16300,1210
20240814,090300,19993870,16300,16300,16320,16300,359
20240814,090200,14136320,16310,16280,16310,16280,50
20240814,090100,13321120,16320,16310,16320,16310,104
20240814,090000,11624420,16310,16270,16310,16270,714
Reference in New Issue Copy Permalink