ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/093370/min/candle-20240809.csv

664 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200100,1423812290,6150,6150,6150,6150,4424
20240809,200000,1423812290,6150,6150,6150,6150,0
20240809,195900,1423812290,6150,6150,6150,6150,0
20240809,195800,1423812290,6150,6150,6150,6150,0
20240809,195700,1423812290,6150,6150,6150,6150,0
20240809,195600,1423812290,6150,6150,6150,6150,0
20240809,195500,1423812290,6150,6150,6150,6150,0
20240809,195400,1423812290,6150,6150,6150,6150,0
20240809,195300,1423812290,6150,6150,6150,6150,0
20240809,195200,1423812290,6150,6150,6150,6150,0
20240809,195100,1423812290,6150,6150,6150,6150,0
20240809,195000,1423812290,6150,6150,6150,6150,0
20240809,194900,1423812290,6150,6150,6150,6150,0
20240809,194800,1423812290,6150,6150,6150,6150,0
20240809,194700,1423812290,6150,6150,6150,6150,0
20240809,194600,1423812290,6150,6150,6150,6150,0
20240809,194500,1423812290,6150,6150,6150,6150,0
20240809,194400,1423812290,6150,6150,6150,6150,0
20240809,194300,1423812290,6150,6150,6150,6150,0
20240809,194200,1423812290,6150,6150,6150,6150,0
20240809,194100,1423812290,6150,6150,6150,6150,0
20240809,194000,1423812290,6150,6150,6150,6150,0
20240809,193900,1423812290,6150,6150,6150,6150,0
20240809,193800,1423812290,6150,6150,6150,6150,0
20240809,193700,1423812290,6150,6150,6150,6150,0
20240809,193600,1423812290,6150,6150,6150,6150,0
20240809,193500,1423812290,6150,6150,6150,6150,0
20240809,193400,1423812290,6150,6150,6150,6150,0
20240809,193300,1423812290,6150,6150,6150,6150,0
20240809,193200,1423812290,6150,6150,6150,6150,0
20240809,193100,1423812290,6150,6150,6150,6150,4424
20240809,193000,1423812290,6150,6150,6150,6150,0
20240809,192900,1423812290,6150,6150,6150,6150,0
20240809,192800,1423812290,6150,6150,6150,6150,0
20240809,192700,1423812290,6150,6150,6150,6150,0
20240809,192600,1423812290,6150,6150,6150,6150,0
20240809,192500,1423812290,6150,6150,6150,6150,0
20240809,192400,1423812290,6150,6150,6150,6150,0
20240809,192300,1423812290,6150,6150,6150,6150,0
20240809,192200,1423812290,6150,6150,6150,6150,0
20240809,192100,1423812290,6150,6150,6150,6150,0
20240809,192000,1423812290,6150,6150,6150,6150,0
20240809,191900,1423812290,6150,6150,6150,6150,0
20240809,191800,1423812290,6150,6150,6150,6150,0
20240809,191700,1423812290,6150,6150,6150,6150,0
20240809,191600,1423812290,6150,6150,6150,6150,0
20240809,191500,1423812290,6150,6150,6150,6150,0
20240809,191400,1423812290,6150,6150,6150,6150,0
20240809,191300,1423812290,6150,6150,6150,6150,0
20240809,191200,1423812290,6150,6150,6150,6150,0
20240809,191100,1423812290,6150,6150,6150,6150,0
20240809,191000,1423812290,6150,6150,6150,6150,0
20240809,190900,1423812290,6150,6150,6150,6150,0
20240809,190800,1423812290,6150,6150,6150,6150,0
20240809,190700,1423812290,6150,6150,6150,6150,0
20240809,190600,1423812290,6150,6150,6150,6150,0
20240809,190500,1423812290,6150,6150,6150,6150,0
20240809,190400,1423812290,6150,6150,6150,6150,0
20240809,190300,1423812290,6150,6150,6150,6150,0
20240809,190200,1423812290,6150,6150,6150,6150,0
20240809,190100,1423812290,6150,6150,6150,6150,4424
20240809,190000,1423812290,6150,6150,6150,6150,0
20240809,185900,1423812290,6150,6150,6150,6150,0
20240809,185800,1423812290,6150,6150,6150,6150,0
20240809,185700,1423812290,6150,6150,6150,6150,0
20240809,185600,1423812290,6150,6150,6150,6150,0
20240809,185500,1423812290,6150,6150,6150,6150,0
20240809,185400,1423812290,6150,6150,6150,6150,0
20240809,185300,1423812290,6150,6150,6150,6150,0
20240809,185200,1423812290,6150,6150,6150,6150,0
20240809,185100,1423812290,6150,6150,6150,6150,0
20240809,185000,1423812290,6150,6150,6150,6150,0
20240809,184900,1423812290,6150,6150,6150,6150,0
20240809,184800,1423812290,6150,6150,6150,6150,0
20240809,184700,1423812290,6150,6150,6150,6150,0
20240809,184600,1423812290,6150,6150,6150,6150,0
20240809,184500,1423812290,6150,6150,6150,6150,0
20240809,184400,1423812290,6150,6150,6150,6150,0
20240809,184300,1423812290,6150,6150,6150,6150,0
20240809,184200,1423812290,6150,6150,6150,6150,0
20240809,184100,1423812290,6150,6150,6150,6150,0
20240809,184000,1423812290,6150,6150,6150,6150,0
20240809,183900,1423812290,6150,6150,6150,6150,0
20240809,183800,1423812290,6150,6150,6150,6150,0
20240809,183700,1423812290,6150,6150,6150,6150,0
20240809,183600,1423812290,6150,6150,6150,6150,0
20240809,183500,1423812290,6150,6150,6150,6150,0
20240809,183400,1423812290,6150,6150,6150,6150,0
20240809,183300,1423812290,6150,6150,6150,6150,0
20240809,183200,1423812290,6150,6150,6150,6150,0
20240809,183100,1423812290,6150,6150,6150,6150,4424
20240809,183000,1423812290,6150,6150,6150,6150,0
20240809,182900,1423812290,6150,6150,6150,6150,0
20240809,182800,1423812290,6150,6150,6150,6150,0
20240809,182700,1423812290,6150,6150,6150,6150,0
20240809,182600,1423812290,6150,6150,6150,6150,0
20240809,182500,1423812290,6150,6150,6150,6150,0
20240809,182400,1423812290,6150,6150,6150,6150,0
20240809,182300,1423812290,6150,6150,6150,6150,0
20240809,182200,1423812290,6150,6150,6150,6150,0
20240809,182100,1423812290,6150,6150,6150,6150,0
20240809,182000,1423812290,6150,6150,6150,6150,0
20240809,181900,1423812290,6150,6150,6150,6150,0
20240809,181800,1423812290,6150,6150,6150,6150,0
20240809,181700,1423812290,6150,6150,6150,6150,0
20240809,181600,1423812290,6150,6150,6150,6150,0
20240809,181500,1423812290,6150,6150,6150,6150,0
20240809,181400,1423812290,6150,6150,6150,6150,0
20240809,181300,1423812290,6150,6150,6150,6150,0
20240809,181200,1423812290,6150,6150,6150,6150,0
20240809,181100,1423812290,6150,6150,6150,6150,0
20240809,181000,1423812290,6150,6150,6150,6150,0
20240809,180900,1423812290,6150,6150,6150,6150,0
20240809,180800,1423812290,6150,6150,6150,6150,0
20240809,180700,1423812290,6150,6150,6150,6150,0
20240809,180600,1423812290,6150,6150,6150,6150,0
20240809,180500,1423812290,6150,6150,6150,6150,0
20240809,180400,1423812290,6150,6150,6150,6150,0
20240809,180300,1423812290,6150,6150,6150,6150,0
20240809,180200,1423812290,6150,6150,6150,6150,0
20240809,180100,1423812290,6150,6150,6150,6150,4424
20240809,180000,1423812290,6150,6150,6150,6150,0
20240809,175900,1423812290,6150,6150,6150,6150,0
20240809,175800,1423812290,6150,6150,6150,6150,0
20240809,175700,1423812290,6150,6150,6150,6150,0
20240809,175600,1423812290,6150,6150,6150,6150,0
20240809,175500,1423812290,6150,6150,6150,6150,0
20240809,175400,1423812290,6150,6150,6150,6150,0
20240809,175300,1423812290,6150,6150,6150,6150,0
20240809,175200,1423812290,6150,6150,6150,6150,0
20240809,175100,1423812290,6150,6150,6150,6150,0
20240809,175000,1423812290,6150,6150,6150,6150,0
20240809,174900,1423812290,6150,6150,6150,6150,0
20240809,174800,1423812290,6150,6150,6150,6150,0
20240809,174700,1423812290,6150,6150,6150,6150,0
20240809,174600,1423812290,6150,6150,6150,6150,0
20240809,174500,1423812290,6150,6150,6150,6150,0
20240809,174400,1423812290,6150,6150,6150,6150,0
20240809,174300,1423812290,6150,6150,6150,6150,0
20240809,174200,1423812290,6150,6150,6150,6150,0
20240809,174100,1423812290,6150,6150,6150,6150,0
20240809,174000,1423812290,6150,6150,6150,6150,0
20240809,173900,1423812290,6150,6150,6150,6150,0
20240809,173800,1423812290,6150,6150,6150,6150,0
20240809,173700,1423812290,6150,6150,6150,6150,0
20240809,173600,1423812290,6150,6150,6150,6150,0
20240809,173500,1423812290,6150,6150,6150,6150,0
20240809,173400,1423812290,6150,6150,6150,6150,0
20240809,173300,1423812290,6150,6150,6150,6150,0
20240809,173200,1423812290,6150,6150,6150,6150,0
20240809,173100,1423812290,6150,6150,6150,6150,4424
20240809,173000,1423812290,6150,6150,6150,6150,0
20240809,172900,1423812290,6150,6150,6150,6150,0
20240809,172800,1423812290,6150,6150,6150,6150,0
20240809,172700,1423812290,6150,6150,6150,6150,0
20240809,172600,1423812290,6150,6150,6150,6150,0
20240809,172500,1423812290,6150,6150,6150,6150,0
20240809,172400,1423812290,6150,6150,6150,6150,0
20240809,172300,1423812290,6150,6150,6150,6150,0
20240809,172200,1423812290,6150,6150,6150,6150,0
20240809,172100,1423812290,6150,6150,6150,6150,0
20240809,172000,1423812290,6150,6150,6150,6150,0
20240809,171900,1423812290,6150,6150,6150,6150,0
20240809,171800,1423812290,6150,6150,6150,6150,0
20240809,171700,1423812290,6150,6150,6150,6150,0
20240809,171600,1423812290,6150,6150,6150,6150,0
20240809,171500,1423812290,6150,6150,6150,6150,0
20240809,171400,1423812290,6150,6150,6150,6150,0
20240809,171300,1423812290,6150,6150,6150,6150,0
20240809,171200,1423812290,6150,6150,6150,6150,0
20240809,171100,1423812290,6150,6150,6150,6150,0
20240809,171000,1423812290,6150,6150,6150,6150,0
20240809,170900,1423812290,6150,6150,6150,6150,0
20240809,170800,1423812290,6150,6150,6150,6150,0
20240809,170700,1423812290,6150,6150,6150,6150,0
20240809,170600,1423812290,6150,6150,6150,6150,0
20240809,170500,1423812290,6150,6150,6150,6150,0
20240809,170400,1423812290,6150,6150,6150,6150,0
20240809,170300,1423812290,6150,6150,6150,6150,0
20240809,170200,1423812290,6150,6150,6150,6150,0
20240809,170100,1423812290,6150,6150,6150,6150,4424
20240809,170000,1423812290,6150,6150,6150,6150,0
20240809,165900,1423812290,6150,6150,6150,6150,0
20240809,165800,1423812290,6150,6150,6150,6150,0
20240809,165700,1423812290,6150,6150,6150,6150,0
20240809,165600,1423812290,6150,6150,6150,6150,0
20240809,165500,1423812290,6150,6150,6150,6150,0
20240809,165400,1423812290,6150,6150,6150,6150,0
20240809,165300,1423812290,6150,6150,6150,6150,0
20240809,165200,1423812290,6150,6150,6150,6150,0
20240809,165100,1423812290,6150,6150,6150,6150,0
20240809,165000,1423812290,6150,6150,6150,6150,0
20240809,164900,1423812290,6150,6150,6150,6150,0
20240809,164800,1423812290,6150,6150,6150,6150,0
20240809,164700,1423812290,6150,6150,6150,6150,0
20240809,164600,1423812290,6150,6150,6150,6150,0
20240809,164500,1423812290,6150,6150,6150,6150,0
20240809,164400,1423812290,6150,6150,6150,6150,0
20240809,164300,1423812290,6150,6150,6150,6150,0
20240809,164200,1423812290,6150,6150,6150,6150,0
20240809,164100,1423812290,6150,6150,6150,6150,0
20240809,164000,1423812290,6150,6150,6150,6150,0
20240809,163900,1423812290,6150,6150,6150,6150,0
20240809,163800,1423812290,6150,6150,6150,6150,0
20240809,163700,1423812290,6150,6150,6150,6150,0
20240809,163600,1423812290,6150,6150,6150,6150,0
20240809,163500,1423812290,6150,6150,6150,6150,0
20240809,163400,1423812290,6150,6150,6150,6150,0
20240809,163300,1423812290,6150,6150,6150,6150,0
20240809,163200,1423812290,6150,6150,6150,6150,0
20240809,163100,1423812290,6150,6150,6150,6150,4424
20240809,163000,1423812290,6150,6150,6150,6150,0
20240809,162900,1423812290,6150,6150,6150,6150,0
20240809,162800,1423812290,6150,6150,6150,6150,0
20240809,162700,1423812290,6150,6150,6150,6150,0
20240809,162600,1423812290,6150,6150,6150,6150,0
20240809,162500,1423812290,6150,6150,6150,6150,0
20240809,162400,1423812290,6150,6150,6150,6150,0
20240809,162300,1423812290,6150,6150,6150,6150,0
20240809,162200,1423812290,6150,6150,6150,6150,0
20240809,162100,1423812290,6150,6150,6150,6150,0
20240809,162000,1423812290,6150,6150,6150,6150,0
20240809,161900,1423812290,6150,6150,6150,6150,0
20240809,161800,1423812290,6150,6150,6150,6150,0
20240809,161700,1423812290,6150,6150,6150,6150,0
20240809,161600,1423812290,6150,6150,6150,6150,0
20240809,161500,1423812290,6150,6150,6150,6150,0
20240809,161400,1423812290,6150,6150,6150,6150,0
20240809,161300,1423812290,6150,6150,6150,6150,0
20240809,161200,1423812290,6150,6150,6150,6150,0
20240809,161100,1423812290,6150,6150,6150,6150,0
20240809,161000,1423812290,6150,6150,6150,6150,0
20240809,160900,1423812290,6150,6150,6150,6150,0
20240809,160800,1423812290,6150,6150,6150,6150,0
20240809,160700,1423812290,6150,6150,6150,6150,0
20240809,160600,1423812290,6150,6150,6150,6150,0
20240809,160500,1423812290,6150,6150,6150,6150,0
20240809,160400,1423812290,6150,6150,6150,6150,0
20240809,160300,1423812290,6150,6150,6150,6150,0
20240809,160200,1423812290,6150,6150,6150,6150,0
20240809,160100,1423812290,6150,6150,6150,6150,4424
20240809,160000,1423812290,6150,6150,6150,6150,0
20240809,155900,1423812290,6150,6150,6150,6150,0
20240809,155800,1423812290,6150,6150,6150,6150,0
20240809,155700,1423812290,6150,6150,6150,6150,0
20240809,155600,1423812290,6150,6150,6150,6150,0
20240809,155500,1423812290,6150,6150,6150,6150,0
20240809,155400,1423812290,6150,6150,6150,6150,0
20240809,155300,1423812290,6150,6150,6150,6150,0
20240809,155200,1423812290,6150,6150,6150,6150,0
20240809,155100,1423812290,6150,6150,6150,6150,0
20240809,155000,1423812290,6150,6150,6150,6150,0
20240809,154900,1423812290,6150,6150,6150,6150,0
20240809,154800,1423812290,6150,6150,6150,6150,0
20240809,154700,1423812290,6150,6150,6150,6150,0
20240809,154600,1423812290,6150,6150,6150,6150,0
20240809,154500,1423812290,6150,6150,6150,6150,0
20240809,154400,1423812290,6150,6150,6150,6150,0
20240809,154300,1423812290,6150,6150,6150,6150,0
20240809,154200,1423812290,6150,6150,6150,6150,0
20240809,154100,1423812290,6150,6150,6150,6150,0
20240809,154000,1423812290,6150,6150,6150,6150,0
20240809,153900,1423812290,6150,6150,6150,6150,0
20240809,153800,1423812290,6150,6150,6150,6150,0
20240809,153700,1423812290,6150,6150,6150,6150,0
20240809,153600,1423812290,6150,6150,6150,6150,0
20240809,153500,1423812290,6150,6150,6150,6150,0
20240809,153400,1423812290,6150,6150,6150,6150,0
20240809,153300,1423812290,6150,6150,6150,6150,0
20240809,153200,1423812290,6150,6150,6150,6150,0
20240809,153100,1423812290,6150,6150,6150,6150,4424
20240809,153000,1423812290,6150,6150,6150,6150,4424
20240809,152900,1396604690,6140,6140,6140,6140,0
20240809,152800,1396604690,6140,6140,6140,6140,0
20240809,152700,1396604690,6140,6140,6140,6140,0
20240809,152600,1396604690,6140,6140,6140,6140,0
20240809,152500,1396604690,6140,6140,6140,6140,0
20240809,152400,1396604690,6140,6140,6140,6140,0
20240809,152300,1396604690,6140,6140,6140,6140,0
20240809,152200,1396604690,6140,6140,6140,6140,0
20240809,152100,1396604690,6140,6140,6140,6140,0
20240809,152000,1396604690,6140,6140,6140,6140,0
20240809,151900,1396604690,6140,6150,6150,6140,311
20240809,151800,1394692740,6150,6140,6150,6130,1694
20240809,151700,1384289390,6140,6140,6150,6130,708
20240809,151600,1379939990,6150,6120,6150,6120,1856
20240809,151500,1368534220,6140,6130,6140,6120,1000
20240809,151400,1362396590,6140,6130,6140,6130,663
20240809,151300,1358326750,6130,6140,6140,6130,817
20240809,151200,1353311230,6140,6130,6140,6130,1273
20240809,151100,1345498680,6140,6130,6140,6130,834
20240809,151000,1340379740,6130,6140,6150,6100,2969
20240809,150900,1322194500,6130,6130,6140,6130,912
20240809,150800,1316598490,6140,6130,6140,6120,872
20240809,150700,1311247430,6130,6130,6130,6120,669
20240809,150600,1307152530,6130,6120,6130,6120,265
20240809,150500,1305530510,6120,6130,6130,6120,323
20240809,150400,1303553590,6120,6130,6130,6120,187
20240809,150300,1302409110,6130,6130,6130,6120,320
20240809,150200,1300450580,6130,6130,6130,6120,221
20240809,150100,1299097690,6130,6130,6140,6120,793
20240809,150000,1294240210,6130,6130,6130,6120,290
20240809,145900,1292465300,6120,6130,6130,6120,311
20240809,145800,1290561710,6130,6130,6140,6120,235
20240809,145700,1289122140,6120,6130,6130,6120,296
20240809,145600,1287310540,6120,6130,6130,6120,200
20240809,145500,1286086370,6130,6130,6130,6120,204
20240809,145400,1284837680,6130,6130,6130,6130,336
20240809,145300,1282778000,6130,6120,6130,6110,3574
20240809,145200,1260880480,6120,6120,6120,6110,465
20240809,145100,1258039160,6120,6120,6130,6120,200
20240809,145000,1256815060,6120,6130,6130,6120,198
20240809,144900,1255602700,6130,6130,6130,6130,182
20240809,144800,1254487040,6120,6130,6130,6120,219
20240809,144700,1253146410,6130,6120,6140,6120,1079
20240809,144600,1246533640,6120,6140,6140,6120,2483
20240809,144500,1231331500,6140,6130,6140,6130,657
20240809,144400,1227302520,6130,6130,6130,6120,995
20240809,144300,1221205110,6130,6110,6130,6110,566
20240809,144200,1217741070,6120,6120,6120,6110,201
20240809,144100,1216512780,6120,6110,6120,6110,307
20240809,144000,1214636910,6120,6120,6120,6110,188
20240809,143900,1213488180,6120,6130,6130,6110,382
20240809,143800,1211153620,6130,6100,6130,6100,5839
20240809,143700,1175421250,6110,6110,6120,6100,760
20240809,143600,1170779450,6110,6110,6110,6100,225
20240809,143500,1169406530,6110,6110,6110,6100,311
20240809,143400,1167509340,6110,6110,6110,6100,195
20240809,143300,1166319720,6110,6110,6110,6100,328
20240809,143200,1164318470,6110,6110,6110,6100,1200
20240809,143100,1156992770,6100,6110,6110,6100,192
20240809,143000,1155821480,6100,6110,6110,6100,190
20240809,142900,1154662420,6100,6100,6100,6100,926
20240809,142800,1149013820,6100,6100,6100,6090,189
20240809,142700,1147862750,6090,6100,6100,6070,2187
20240809,142600,1134567730,6100,6090,6100,6090,267
20240809,142500,1132941690,6090,6090,6100,6090,195
20240809,142400,1131754050,6090,6090,6090,6090,136
20240809,142300,1130925810,6090,6090,6090,6080,267
20240809,142200,1129301660,6090,6090,6090,6080,284
20240809,142100,1127573940,6080,6090,6090,6080,184
20240809,142000,1126455210,6060,6080,6100,6060,1852
20240809,141900,1115209680,6070,6070,6080,6070,486
20240809,141800,1112259650,6070,6070,6080,6070,185
20240809,141700,1111136690,6070,6080,6080,6070,238
20240809,141600,1109691490,6080,6080,6080,6070,236
20240809,141500,1108258460,6070,6070,6080,6070,204
20240809,141400,1107020170,6070,6080,6080,6070,184
20240809,141300,1105903280,6070,6080,6080,6070,185
20240809,141200,1104780320,6080,6080,6080,6070,451
20240809,141100,1102042690,6070,6080,6080,6070,578
20240809,141000,1098534100,6080,6080,6080,6070,305
20240809,140900,1096681710,6080,6080,6080,6080,3
20240809,140800,1096663470,6090,6080,6090,6070,375
20240809,140700,1094383240,6070,6080,6080,6070,184
20240809,140600,1093266350,6070,6070,6080,6060,685
20240809,140500,1089113250,6070,6070,6070,6070,183
20240809,140400,1088002440,6070,6070,6070,6060,531
20240809,140300,1084781130,6080,6080,6080,6070,204
20240809,140200,1083542640,6070,6070,6080,6070,395
20240809,140100,1081144980,6070,6070,6070,6070,203
20240809,140000,1079912770,6070,6080,6080,6070,278
20240809,135900,1078225280,6070,6080,6080,6070,307
20240809,135800,1076359280,6070,6080,6080,6070,1270
20240809,135700,1068642450,6090,6090,6090,6080,883
20240809,135600,1063272950,6090,6090,6090,6090,1
20240809,135500,1063266860,6100,6100,6100,6100,0
20240809,135400,1063266860,6100,6090,6110,6080,1203
20240809,135300,1055928750,6090,6090,6090,6080,290
20240809,135200,1054164480,6090,6090,6090,6090,119
20240809,135100,1053439770,6090,6090,6090,6080,377
20240809,135000,1051147480,6090,6090,6100,6090,478
20240809,134900,1048236450,6090,6080,6090,6080,385
20240809,134800,1045893630,6090,6100,6100,6090,185
20240809,134700,1044766970,6100,6100,6100,6100,7
20240809,134600,1044724270,6090,6090,6090,6090,726
20240809,134500,1040302930,6100,6090,6100,6090,344
20240809,134400,1038207950,6090,6090,6090,6080,204
20240809,134300,1036965700,6090,6110,6110,6080,4860
20240809,134200,1007346140,6100,6110,6110,6100,248
20240809,134100,1005833170,6110,6110,6110,6110,184
20240809,134000,1004708930,6110,6110,6110,6100,288
20240809,133900,1002951080,6110,6110,6110,6110,350
20240809,133800,1000812580,6110,6120,6120,6110,2798
20240809,133700,983690650,6120,6130,6130,6120,188
20240809,133600,982540050,6130,6120,6130,6120,6
20240809,133500,982503300,6120,6120,6130,6120,1012
20240809,133400,976299850,6120,6120,6120,6110,150
20240809,133300,975382150,6120,6120,6120,6110,91
20240809,133200,974825950,6120,6120,6120,6120,3
20240809,133100,974807590,6120,6120,6120,6120,3
20240809,133000,974789230,6120,6130,6130,6110,4918
20240809,132900,944695580,6140,6120,6140,6120,417
20240809,132800,942139370,6130,6130,6130,6130,8
20240809,132700,942090330,6130,6130,6130,6120,62
20240809,132600,941710280,6130,6130,6130,6130,136
20240809,132500,940876600,6120,6130,6130,6120,83
20240809,132400,940367820,6130,6140,6140,6120,2356
20240809,132300,925934120,6140,6130,6140,6130,10
20240809,132200,925872730,6140,6140,6140,6130,111
20240809,132100,925192190,6140,6140,6140,6140,7
20240809,132000,925149210,6140,6140,6140,6140,7
20240809,131900,925106230,6140,6160,6160,6130,2181
20240809,131800,911707350,6160,6160,6160,6150,59
20240809,131700,911344440,6150,6150,6150,6150,0
20240809,131600,911344440,6150,6160,6160,6150,100
20240809,131500,910728760,6160,6160,6160,6160,8
20240809,131400,910679480,6160,6160,6160,6160,1
20240809,131300,910673320,6150,6150,6170,6150,1337
20240809,131200,902448760,6170,6160,6170,6160,1815
20240809,131100,891268350,6160,6160,6160,6160,0
20240809,131000,891268350,6160,6160,6160,6160,1631
20240809,130900,881221390,6150,6140,6150,6140,1089
20240809,130800,874524440,6150,6140,6150,6140,31
20240809,130700,874334080,6140,6140,6140,6140,30
20240809,130600,874149880,6140,6140,6140,6140,156
20240809,130500,873192040,6140,6140,6140,6120,2325
20240809,130400,858928410,6150,6150,6150,6150,1
20240809,130300,858922260,6140,6140,6140,6140,50
20240809,130200,858615260,6150,6150,6150,6140,83
20240809,130100,858105110,6150,6140,6150,6140,320
20240809,130000,856140280,6140,6140,6140,6140,152
20240809,125900,855207000,6140,6140,6140,6130,133
20240809,125800,854390690,6140,6140,6140,6140,200
20240809,125700,853162690,6130,6130,6130,6130,6
20240809,125600,853125910,6130,6130,6130,6130,0
20240809,125500,853125910,6130,6140,6140,6130,392
20240809,125400,850722830,6140,6140,6140,6140,0
20240809,125300,850722830,6140,6140,6140,6140,74
20240809,125200,850268470,6140,6140,6140,6140,1826
20240809,125100,839056830,6150,6150,6150,6150,50
20240809,125000,838749330,6140,6140,6140,6130,164
20240809,124900,837742670,6130,6130,6130,6130,1046
20240809,124800,831330690,6130,6140,6140,6130,4
20240809,124700,831306140,6140,6140,6140,6140,33
20240809,124600,831103520,6140,6140,6140,6140,5
20240809,124500,831072820,6140,6140,6150,6130,542
20240809,124400,827741060,6140,6140,6140,6140,12
20240809,124300,827667380,6140,6140,6140,6140,317
20240809,124200,825721000,6140,6130,6150,6130,160
20240809,124100,824738890,6150,6140,6150,6140,100
20240809,124000,824124210,6140,6140,6140,6140,55
20240809,123900,823786510,6130,6140,6140,6130,399
20240809,123800,821340620,6130,6130,6130,6130,1
20240809,123700,821334490,6140,6140,6140,6140,62
20240809,123600,820953810,6130,6130,6130,6130,5
20240809,123500,820923160,6140,6140,6140,6140,1
20240809,123400,820917020,6140,6140,6140,6140,2010
20240809,123300,808575620,6140,6140,6140,6140,115
20240809,123200,807869520,6120,6120,6120,6120,50
20240809,123100,807563520,6120,6130,6130,6120,1574
20240809,123000,797915700,6130,6140,6140,6130,502
20240809,122900,794833430,6130,6140,6140,6130,92
20240809,122800,794268560,6130,6140,6140,6130,2000
20240809,122700,782004350,6150,6140,6150,6140,86
20240809,122600,781476290,6150,6150,6150,6150,111
20240809,122500,780793640,6150,6150,6150,6140,511
20240809,122400,777651040,6140,6150,6150,6140,1001
20240809,122300,771504890,6150,6160,6160,6150,397
20240809,122200,769063320,6160,6150,6160,6150,379
20240809,122100,766732460,6150,6140,6150,6140,175
20240809,122000,765657710,6140,6150,6150,6140,33
20240809,121900,765454860,6140,6140,6140,6140,1
20240809,121800,765448720,6150,6150,6150,6150,1
20240809,121700,765442570,6150,6150,6150,6150,0
20240809,121600,765442570,6150,6150,6150,6150,1
20240809,121500,765436420,6140,6140,6140,6140,136
20240809,121400,764601380,6140,6140,6140,6130,27
20240809,121300,764435610,6140,6140,6140,6140,119
20240809,121200,763704950,6140,6140,6140,6140,395
20240809,121100,761279650,6140,6140,6140,6140,0
20240809,121000,761279650,6140,6140,6140,6140,43
20240809,120900,761015630,6140,6140,6140,6140,10
20240809,120800,760954230,6140,6140,6140,6140,11
20240809,120700,760886690,6140,6140,6140,6140,17
20240809,120600,760782310,6140,6140,6140,6140,402
20240809,120500,758314030,6140,6140,6140,6140,16
20240809,120400,758215790,6150,6140,6150,6140,97
20240809,120300,757619980,6140,6140,6140,6140,19
20240809,120200,757503320,6140,6140,6140,6140,0
20240809,120100,757503320,6140,6140,6140,6140,20
20240809,120000,757380520,6140,6160,6160,6140,2961
20240809,115900,739156670,6150,6160,6160,6150,53
20240809,115800,738830200,6160,6160,6160,6160,0
20240809,115700,738830200,6160,6160,6160,6160,1
20240809,115600,738824040,6150,6150,6150,6150,200
20240809,115500,737594040,6150,6140,6150,6140,28
20240809,115400,737421850,6150,6150,6150,6150,1
20240809,115300,737415700,6150,6150,6150,6150,2
20240809,115200,737403400,6150,6150,6150,6150,122
20240809,115100,736653100,6150,6150,6150,6150,0
20240809,115000,736653100,6150,6160,6160,6150,467
20240809,114900,733780740,6150,6140,6150,6140,2505
20240809,114800,718380590,6140,6140,6140,6130,12
20240809,114700,718306920,6140,6130,6140,6130,833
20240809,114600,713200320,6130,6130,6130,6130,0
20240809,114500,713200320,6130,6140,6140,6130,21
20240809,114400,713071420,6140,6140,6140,6140,176
20240809,114300,711990780,6140,6140,6140,6130,185
20240809,114200,710854890,6140,6140,6140,6140,145
20240809,114100,709964590,6140,6140,6140,6140,312
20240809,114000,708048910,6140,6130,6140,6130,521
20240809,113900,704849980,6140,6130,6140,6130,62
20240809,113800,704469530,6140,6140,6140,6130,50
20240809,113700,704162880,6140,6140,6140,6140,113
20240809,113600,703469060,6130,6140,6140,6130,26
20240809,113500,703309430,6140,6140,6140,6140,47
20240809,113400,703020850,6140,6140,6140,6140,332
20240809,113300,700982370,6140,6140,6140,6140,0
20240809,113200,700982370,6140,6140,6140,6140,0
20240809,113100,700982370,6140,6140,6140,6140,55
20240809,113000,700644670,6140,6120,6140,6120,1326
20240809,112900,692515340,6130,6120,6130,6120,197
20240809,112800,691309680,6130,6120,6130,6120,21
20240809,112700,691180960,6130,6130,6130,6130,22
20240809,112600,691046100,6130,6130,6130,6130,1
20240809,112500,691039970,6120,6120,6130,6120,17
20240809,112400,690935810,6120,6120,6120,6120,44
20240809,112300,690666530,6120,6130,6130,6120,18
20240809,112200,690556360,6120,6120,6130,6120,137
20240809,112100,689717820,6130,6120,6130,6120,60
20240809,112000,689350420,6120,6120,6120,6120,182
20240809,111900,688236580,6130,6130,6130,6130,21
20240809,111800,688107850,6130,6130,6130,6120,768
20240809,111700,683407210,6130,6120,6130,6120,29
20240809,111600,683229630,6120,6130,6130,6120,122
20240809,111500,682482770,6130,6130,6130,6130,301
20240809,111400,680637640,6130,6140,6140,6130,101
20240809,111300,680017510,6140,6140,6140,6130,124
20240809,111200,679256160,6140,6140,6140,6140,156
20240809,111100,678298320,6140,6140,6140,6140,30
20240809,111000,678114120,6130,6130,6130,6130,1
20240809,110900,678107990,6130,6130,6130,6130,0
20240809,110800,678107990,6130,6130,6130,6130,160
20240809,110700,677127190,6130,6120,6130,6120,1023
20240809,110600,670856280,6130,6130,6130,6130,12
20240809,110500,670782720,6120,6130,6130,6120,602
20240809,110400,667098260,6130,6130,6130,6130,1
20240809,110300,667092130,6130,6130,6130,6130,21
20240809,110200,666963400,6120,6130,6130,6120,115
20240809,110100,666258460,6130,6130,6130,6130,2
20240809,110000,666246200,6130,6130,6130,6120,127
20240809,105900,665467740,6140,6140,6140,6140,10
20240809,105800,665406340,6140,6140,6140,6140,1
20240809,105700,665400200,6140,6130,6140,6130,73
20240809,105600,664952480,6130,6130,6140,6130,29
20240809,105500,664774700,6130,6130,6130,6130,269
20240809,105400,663125730,6140,6140,6140,6140,0
20240809,105300,663125730,6140,6130,6140,6130,228
20240809,105200,661728070,6130,6130,6140,6130,163
20240809,105100,660728770,6140,6140,6140,6140,1078
20240809,105000,654109850,6150,6150,6150,6150,1
20240809,104900,654103700,6140,6140,6140,6140,21
20240809,104800,653974760,6140,6130,6140,6130,66
20240809,104700,653570160,6120,6120,6120,6120,0
20240809,104600,653570160,6120,6120,6130,6120,1013
20240809,104500,647370580,6120,6150,6150,6120,347
20240809,104400,645245030,6150,6150,6150,6150,30
20240809,104300,645060530,6140,6150,6150,6140,258
20240809,104200,643476160,6150,6140,6150,6140,2
20240809,104100,643463870,6150,6150,6150,6150,45
20240809,104000,643187120,6150,6160,6160,6150,161
20240809,103900,642196960,6160,6160,6160,6150,307
20240809,103800,640305980,6160,6160,6160,6160,0
20240809,103700,640305980,6160,6150,6160,6150,1545
20240809,103600,630804000,6150,6140,6150,6140,67
20240809,103500,630392600,6140,6140,6140,6140,4
20240809,103400,630368040,6140,6140,6140,6140,81
20240809,103300,629870700,6140,6140,6150,6140,54
20240809,103200,629539130,6150,6130,6150,6110,2415
20240809,103100,614733630,6140,6130,6150,6130,289
20240809,103000,612959430,6130,6140,6140,6130,434
20240809,102900,610298900,6150,6130,6150,6130,96
20240809,102800,609709850,6140,6140,6140,6140,5
20240809,102700,609679150,6150,6140,6150,6140,225
20240809,102600,608297630,6150,6150,6150,6150,25
20240809,102500,608143880,6140,6140,6150,6140,126
20240809,102400,607370230,6140,6140,6140,6130,266
20240809,102300,605739050,6130,6130,6130,6130,61
20240809,102200,605365120,6130,6140,6140,6130,471
20240809,102100,602474190,6140,6150,6150,6140,11
20240809,102000,602406580,6150,6140,6150,6140,25
20240809,101900,602253070,6140,6140,6150,6140,331
20240809,101800,600220710,6140,6150,6150,6140,532
20240809,101700,596953200,6140,6150,6150,6140,464
20240809,101600,594103900,6140,6140,6140,6130,1309
20240809,101500,586066650,6140,6130,6140,6130,579
20240809,101400,582516930,6130,6130,6130,6130,139
20240809,101300,581664860,6120,6130,6130,6120,2205
20240809,101200,568168510,6130,6130,6130,6120,1642
20240809,101100,558103850,6140,6140,6140,6130,747
20240809,101000,553518270,6140,6150,6160,6140,445
20240809,100900,550777450,6140,6150,6160,6140,329
20240809,100800,548753100,6150,6150,6150,6150,243
20240809,100700,547258650,6160,6150,6160,6150,16
20240809,100600,547160190,6150,6150,6170,6150,3002
20240809,100500,528686300,6150,6150,6160,6150,1160
20240809,100400,521552290,6160,6160,6170,6140,2897
20240809,100300,503725210,6160,6170,6170,6160,6
20240809,100200,503688200,6170,6160,6170,6160,327
20240809,100100,501670640,6170,6170,6170,6160,938
20240809,100000,495884700,6170,6180,6180,6170,125
20240809,095900,495113430,6180,6180,6180,6170,1128
20240809,095800,488142470,6180,6170,6180,6170,479
20240809,095700,485187010,6170,6160,6170,6160,273
20240809,095600,483503950,6160,6160,6170,6160,3779
20240809,095500,460222980,6150,6160,6170,6150,159
20240809,095400,459245060,6140,6150,6180,6140,1513
20240809,095300,449910020,6150,6130,6150,6130,1364
20240809,095200,441521450,6150,6140,6150,6130,241
20240809,095100,440042580,6140,6140,6140,6120,336
20240809,095000,437983180,6140,6150,6150,6140,283
20240809,094900,436244700,6150,6150,6160,6140,1316
20240809,094800,428142820,6140,6160,6160,6140,325
20240809,094700,426146210,6160,6130,6160,6130,2509
20240809,094600,410733010,6120,6120,6130,6120,536
20240809,094500,407452400,6130,6120,6130,6120,245
20240809,094400,405952810,6120,6120,6120,6120,544
20240809,094300,402623530,6120,6130,6130,6120,1614
20240809,094200,392745830,6130,6120,6140,6120,115
20240809,094100,392041860,6130,6130,6130,6130,95
20240809,094000,391459510,6130,6140,6140,6130,469
20240809,093900,388584510,6140,6130,6140,6130,2016
20240809,093800,376207440,6140,6120,6140,6120,3866
20240809,093700,352524150,6120,6120,6120,6110,140
20240809,093600,351667420,6120,6120,6120,6110,127
20240809,093500,350890680,6120,6120,6120,6110,246
20240809,093400,349385200,6120,6120,6120,6120,773
20240809,093300,344654440,6120,6110,6120,6110,132
20240809,093200,343847820,6110,6110,6120,6100,850
20240809,093100,338653280,6100,6100,6110,6100,1165
20240809,093000,331546580,6100,6100,6100,6100,574
20240809,092900,328045180,6090,6100,6100,6090,27
20240809,092800,327880590,6100,6090,6100,6080,490
20240809,092700,324897040,6100,6090,6100,6090,1584
20240809,092600,315250160,6100,6090,6100,6090,581
20240809,092500,311707700,6090,6100,6110,6090,293
20240809,092400,309921590,6100,6110,6110,6100,2300
20240809,092300,295887620,6110,6110,6120,6110,900
20240809,092200,290388080,6120,6120,6120,6120,16
20240809,092100,290290160,6120,6120,6130,6120,309
20240809,092000,288399070,6130,6140,6140,6120,479
20240809,091900,285462260,6150,6120,6150,6120,3058
20240809,091800,266682300,6120,6120,6130,6110,1285
20240809,091700,258811390,6120,6120,6120,6120,2152
20240809,091600,245641150,6110,6090,6120,6090,1237
20240809,091500,238096900,6060,6100,6100,6060,1424
20240809,091400,229461130,6090,6090,6100,6090,1406
20240809,091300,220894200,6060,6090,6090,6060,2681
20240809,091200,204617650,6090,6070,6100,6070,522
20240809,091100,201448370,6070,6100,6100,6060,5924
20240809,091000,165423270,6090,6100,6100,6090,615
20240809,090900,161675790,6080,6090,6130,6070,2320
20240809,090800,147517300,6070,6080,6090,6060,358
20240809,090700,145338950,6080,6070,6080,6060,1438
20240809,090600,136601520,6070,6060,6090,6060,207
20240809,090500,135342160,6060,6080,6080,6050,2302
20240809,090400,121396130,6080,6080,6090,6060,3330
20240809,090300,101162150,6080,6080,6110,6080,357
20240809,090200,98991080,6080,6100,6100,6080,1485
20240809,090100,89946070,6100,6090,6110,6070,6783
20240809,090000,48599170,6100,6050,6100,6040,8031
Reference in New Issue Copy Permalink