ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/487570/min/candle-20240809.csv

766 lines
40 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
20240809,214300,2116413650,47450,47450,47450,47450,262
20240809,214200,2116413650,47450,47450,47450,47450,0
20240809,214100,2116413650,47450,47450,47450,47450,0
20240809,214000,2116413650,47450,47450,47450,47450,0
20240809,213900,2116413650,47450,47450,47450,47450,0
20240809,213800,2116413650,47450,47450,47450,47450,0
20240809,213700,2116413650,47450,47450,47450,47450,0
20240809,213600,2116413650,47450,47450,47450,47450,0
20240809,213500,2116413650,47450,47450,47450,47450,0
20240809,213400,2116413650,47450,47450,47450,47450,0
20240809,213300,2116413650,47450,47450,47450,47450,0
20240809,213200,2116413650,47450,47450,47450,47450,0
20240809,213100,2116413650,47450,47450,47450,47450,0
20240809,213000,2116413650,47450,47450,47450,47450,0
20240809,212900,2116413650,47450,47450,47450,47450,0
20240809,212800,2116413650,47450,47450,47450,47450,0
20240809,212700,2116413650,47450,47450,47450,47450,0
20240809,212600,2116413650,47450,47450,47450,47450,0
20240809,212500,2116413650,47450,47450,47450,47450,0
20240809,212400,2116413650,47450,47450,47450,47450,0
20240809,212300,2116413650,47450,47450,47450,47450,0
20240809,212200,2116413650,47450,47450,47450,47450,0
20240809,212100,2116413650,47450,47450,47450,47450,0
20240809,212000,2116413650,47450,47450,47450,47450,0
20240809,211900,2116413650,47450,47450,47450,47450,0
20240809,211800,2116413650,47450,47450,47450,47450,0
20240809,211700,2116413650,47450,47450,47450,47450,0
20240809,211600,2116413650,47450,47450,47450,47450,0
20240809,211500,2116413650,47450,47450,47450,47450,0
20240809,211400,2116413650,47450,47450,47450,47450,0
20240809,211300,2116413650,47450,47450,47450,47450,262
20240809,211200,2116413650,47450,47450,47450,47450,0
20240809,211100,2116413650,47450,47450,47450,47450,0
20240809,211000,2116413650,47450,47450,47450,47450,0
20240809,210900,2116413650,47450,47450,47450,47450,0
20240809,210800,2116413650,47450,47450,47450,47450,0
20240809,210700,2116413650,47450,47450,47450,47450,0
20240809,210600,2116413650,47450,47450,47450,47450,0
20240809,210500,2116413650,47450,47450,47450,47450,0
20240809,210400,2116413650,47450,47450,47450,47450,0
20240809,210300,2116413650,47450,47450,47450,47450,0
20240809,210200,2116413650,47450,47450,47450,47450,0
20240809,210100,2116413650,47450,47450,47450,47450,0
20240809,210000,2116413650,47450,47450,47450,47450,0
20240809,205900,2116413650,47450,47450,47450,47450,0
20240809,205800,2116413650,47450,47450,47450,47450,0
20240809,205700,2116413650,47450,47450,47450,47450,0
20240809,205600,2116413650,47450,47450,47450,47450,0
20240809,205500,2116413650,47450,47450,47450,47450,0
20240809,205400,2116413650,47450,47450,47450,47450,0
20240809,205300,2116413650,47450,47450,47450,47450,0
20240809,205200,2116413650,47450,47450,47450,47450,0
20240809,205100,2116413650,47450,47450,47450,47450,0
20240809,205000,2116413650,47450,47450,47450,47450,0
20240809,204900,2116413650,47450,47450,47450,47450,0
20240809,204800,2116413650,47450,47450,47450,47450,0
20240809,204700,2116413650,47450,47450,47450,47450,0
20240809,204600,2116413650,47450,47450,47450,47450,0
20240809,204500,2116413650,47450,47450,47450,47450,0
20240809,204400,2116413650,47450,47450,47450,47450,0
20240809,204300,2116413650,47450,47450,47450,47450,262
20240809,204200,2116413650,47450,47450,47450,47450,0
20240809,204100,2116413650,47450,47450,47450,47450,0
20240809,204000,2116413650,47450,47450,47450,47450,0
20240809,203900,2116413650,47450,47450,47450,47450,0
20240809,203800,2116413650,47450,47450,47450,47450,0
20240809,203700,2116413650,47450,47450,47450,47450,0
20240809,203600,2116413650,47450,47450,47450,47450,0
20240809,203500,2116413650,47450,47450,47450,47450,0
20240809,203400,2116413650,47450,47450,47450,47450,0
20240809,203300,2116413650,47450,47450,47450,47450,0
20240809,203200,2116413650,47450,47450,47450,47450,0
20240809,203100,2116413650,47450,47450,47450,47450,0
20240809,203000,2116413650,47450,47450,47450,47450,0
20240809,202900,2116413650,47450,47450,47450,47450,0
20240809,202800,2116413650,47450,47450,47450,47450,0
20240809,202700,2116413650,47450,47450,47450,47450,0
20240809,202600,2116413650,47450,47450,47450,47450,0
20240809,202500,2116413650,47450,47450,47450,47450,0
20240809,202400,2116413650,47450,47450,47450,47450,0
20240809,202300,2116413650,47450,47450,47450,47450,0
20240809,202200,2116413650,47450,47450,47450,47450,0
20240809,202100,2116413650,47450,47450,47450,47450,0
20240809,202000,2116413650,47450,47450,47450,47450,0
20240809,201900,2116413650,47450,47450,47450,47450,0
20240809,201800,2116413650,47450,47450,47450,47450,0
20240809,201700,2116413650,47450,47450,47450,47450,0
20240809,201600,2116413650,47450,47450,47450,47450,0
20240809,201500,2116413650,47450,47450,47450,47450,0
20240809,201400,2116413650,47450,47450,47450,47450,0
20240809,201300,2116413650,47450,47450,47450,47450,262
20240809,201200,2116413650,47450,47450,47450,47450,0
20240809,201100,2116413650,47450,47450,47450,47450,0
20240809,201000,2116413650,47450,47450,47450,47450,0
20240809,200900,2116413650,47450,47450,47450,47450,0
20240809,200800,2116413650,47450,47450,47450,47450,0
20240809,200700,2116413650,47450,47450,47450,47450,0
20240809,200600,2116413650,47450,47450,47450,47450,0
20240809,200500,2116413650,47450,47450,47450,47450,0
20240809,200400,2116413650,47450,47450,47450,47450,0
20240809,200300,2116413650,47450,47450,47450,47450,0
20240809,200200,2116413650,47450,47450,47450,47450,0
20240809,200100,2116413650,47450,47450,47450,47450,0
20240809,200000,2116413650,47450,47450,47450,47450,0
20240809,195900,2116413650,47450,47450,47450,47450,0
20240809,195800,2116413650,47450,47450,47450,47450,0
20240809,195700,2116413650,47450,47450,47450,47450,0
20240809,195600,2116413650,47450,47450,47450,47450,0
20240809,195500,2116413650,47450,47450,47450,47450,0
20240809,195400,2116413650,47450,47450,47450,47450,0
20240809,195300,2116413650,47450,47450,47450,47450,0
20240809,195200,2116413650,47450,47450,47450,47450,0
20240809,195100,2116413650,47450,47450,47450,47450,0
20240809,195000,2116413650,47450,47450,47450,47450,0
20240809,194900,2116413650,47450,47450,47450,47450,0
20240809,194800,2116413650,47450,47450,47450,47450,0
20240809,194700,2116413650,47450,47450,47450,47450,0
20240809,194600,2116413650,47450,47450,47450,47450,0
20240809,194500,2116413650,47450,47450,47450,47450,0
20240809,194400,2116413650,47450,47450,47450,47450,0
20240809,194300,2116413650,47450,47450,47450,47450,262
20240809,194200,2116413650,47450,47450,47450,47450,0
20240809,194100,2116413650,47450,47450,47450,47450,0
20240809,194000,2116413650,47450,47450,47450,47450,0
20240809,193900,2116413650,47450,47450,47450,47450,0
20240809,193800,2116413650,47450,47450,47450,47450,0
20240809,193700,2116413650,47450,47450,47450,47450,0
20240809,193600,2116413650,47450,47450,47450,47450,0
20240809,193500,2116413650,47450,47450,47450,47450,0
20240809,193400,2116413650,47450,47450,47450,47450,0
20240809,193300,2116413650,47450,47450,47450,47450,0
20240809,193200,2116413650,47450,47450,47450,47450,0
20240809,193100,2116413650,47450,47450,47450,47450,0
20240809,193000,2116413650,47450,47450,47450,47450,0
20240809,192900,2116413650,47450,47450,47450,47450,0
20240809,192800,2116413650,47450,47450,47450,47450,0
20240809,192700,2116413650,47450,47450,47450,47450,0
20240809,192600,2116413650,47450,47450,47450,47450,0
20240809,192500,2116413650,47450,47450,47450,47450,0
20240809,192400,2116413650,47450,47450,47450,47450,0
20240809,192300,2116413650,47450,47450,47450,47450,0
20240809,192200,2116413650,47450,47450,47450,47450,0
20240809,192100,2116413650,47450,47450,47450,47450,0
20240809,192000,2116413650,47450,47450,47450,47450,0
20240809,191900,2116413650,47450,47450,47450,47450,0
20240809,191800,2116413650,47450,47450,47450,47450,0
20240809,191700,2116413650,47450,47450,47450,47450,0
20240809,191600,2116413650,47450,47450,47450,47450,0
20240809,191500,2116413650,47450,47450,47450,47450,0
20240809,191400,2116413650,47450,47450,47450,47450,0
20240809,191300,2116413650,47450,47450,47450,47450,262
20240809,191200,2116413650,47450,47450,47450,47450,0
20240809,191100,2116413650,47450,47450,47450,47450,0
20240809,191000,2116413650,47450,47450,47450,47450,0
20240809,190900,2116413650,47450,47450,47450,47450,0
20240809,190800,2116413650,47450,47450,47450,47450,0
20240809,190700,2116413650,47450,47450,47450,47450,0
20240809,190600,2116413650,47450,47450,47450,47450,0
20240809,190500,2116413650,47450,47450,47450,47450,0
20240809,190400,2116413650,47450,47450,47450,47450,0
20240809,190300,2116413650,47450,47450,47450,47450,0
20240809,190200,2116413650,47450,47450,47450,47450,0
20240809,190100,2116413650,47450,47450,47450,47450,0
20240809,190000,2116413650,47450,47450,47450,47450,0
20240809,185900,2116413650,47450,47450,47450,47450,0
20240809,185800,2116413650,47450,47450,47450,47450,0
20240809,185700,2116413650,47450,47450,47450,47450,0
20240809,185600,2116413650,47450,47450,47450,47450,0
20240809,185500,2116413650,47450,47450,47450,47450,0
20240809,185400,2116413650,47450,47450,47450,47450,0
20240809,185300,2116413650,47450,47450,47450,47450,0
20240809,185200,2116413650,47450,47450,47450,47450,0
20240809,185100,2116413650,47450,47450,47450,47450,0
20240809,185000,2116413650,47450,47450,47450,47450,0
20240809,184900,2116413650,47450,47450,47450,47450,0
20240809,184800,2116413650,47450,47450,47450,47450,0
20240809,184700,2116413650,47450,47450,47450,47450,0
20240809,184600,2116413650,47450,47450,47450,47450,0
20240809,184500,2116413650,47450,47450,47450,47450,0
20240809,184400,2116413650,47450,47450,47450,47450,0
20240809,184300,2116413650,47450,47450,47450,47450,262
20240809,184200,2116413650,47450,47450,47450,47450,0
20240809,184100,2116413650,47450,47450,47450,47450,0
20240809,184000,2116413650,47450,47450,47450,47450,0
20240809,183900,2116413650,47450,47450,47450,47450,0
20240809,183800,2116413650,47450,47450,47450,47450,0
20240809,183700,2116413650,47450,47450,47450,47450,0
20240809,183600,2116413650,47450,47450,47450,47450,0
20240809,183500,2116413650,47450,47450,47450,47450,0
20240809,183400,2116413650,47450,47450,47450,47450,0
20240809,183300,2116413650,47450,47450,47450,47450,0
20240809,183200,2116413650,47450,47450,47450,47450,0
20240809,183100,2116413650,47450,47450,47450,47450,0
20240809,183000,2116413650,47450,47450,47450,47450,0
20240809,182900,2116413650,47450,47450,47450,47450,0
20240809,182800,2116413650,47450,47450,47450,47450,0
20240809,182700,2116413650,47450,47450,47450,47450,0
20240809,182600,2116413650,47450,47450,47450,47450,0
20240809,182500,2116413650,47450,47450,47450,47450,0
20240809,182400,2116413650,47450,47450,47450,47450,0
20240809,182300,2116413650,47450,47450,47450,47450,0
20240809,182200,2116413650,47450,47450,47450,47450,0
20240809,182100,2116413650,47450,47450,47450,47450,0
20240809,182000,2116413650,47450,47450,47450,47450,0
20240809,181900,2116413650,47450,47450,47450,47450,0
20240809,181800,2116413650,47450,47450,47450,47450,0
20240809,181700,2116413650,47450,47450,47450,47450,0
20240809,181600,2116413650,47450,47450,47450,47450,0
20240809,181500,2116413650,47450,47450,47450,47450,0
20240809,181400,2116413650,47450,47450,47450,47450,0
20240809,181300,2116413650,47450,47450,47450,47450,262
20240809,181200,2116413650,47450,47450,47450,47450,0
20240809,181100,2116413650,47450,47450,47450,47450,0
20240809,181000,2116413650,47450,47450,47450,47450,0
20240809,180900,2116413650,47450,47450,47450,47450,0
20240809,180800,2116413650,47450,47450,47450,47450,0
20240809,180700,2116413650,47450,47450,47450,47450,0
20240809,180600,2116413650,47450,47450,47450,47450,0
20240809,180500,2116413650,47450,47450,47450,47450,0
20240809,180400,2116413650,47450,47450,47450,47450,0
20240809,180300,2116413650,47450,47450,47450,47450,0
20240809,180200,2116413650,47450,47450,47450,47450,0
20240809,180100,2116413650,47450,47450,47450,47450,0
20240809,180000,2116413650,47450,47450,47450,47450,0
20240809,175900,2116413650,47450,47450,47450,47450,0
20240809,175800,2116413650,47450,47450,47450,47450,0
20240809,175700,2116413650,47450,47450,47450,47450,0
20240809,175600,2116413650,47450,47450,47450,47450,0
20240809,175500,2116413650,47450,47450,47450,47450,0
20240809,175400,2116413650,47450,47450,47450,47450,0
20240809,175300,2116413650,47450,47450,47450,47450,0
20240809,175200,2116413650,47450,47450,47450,47450,0
20240809,175100,2116413650,47450,47450,47450,47450,0
20240809,175000,2116413650,47450,47450,47450,47450,0
20240809,174900,2116413650,47450,47450,47450,47450,0
20240809,174800,2116413650,47450,47450,47450,47450,0
20240809,174700,2116413650,47450,47450,47450,47450,0
20240809,174600,2116413650,47450,47450,47450,47450,0
20240809,174500,2116413650,47450,47450,47450,47450,0
20240809,174400,2116413650,47450,47450,47450,47450,0
20240809,174300,2116413650,47450,47450,47450,47450,262
20240809,174200,2116413650,47450,47450,47450,47450,0
20240809,174100,2116413650,47450,47450,47450,47450,0
20240809,174000,2116413650,47450,47450,47450,47450,0
20240809,173900,2116413650,47450,47450,47450,47450,0
20240809,173800,2116413650,47450,47450,47450,47450,0
20240809,173700,2116413650,47450,47450,47450,47450,0
20240809,173600,2116413650,47450,47450,47450,47450,0
20240809,173500,2116413650,47450,47450,47450,47450,0
20240809,173400,2116413650,47450,47450,47450,47450,0
20240809,173300,2116413650,47450,47450,47450,47450,0
20240809,173200,2116413650,47450,47450,47450,47450,0
20240809,173100,2116413650,47450,47450,47450,47450,0
20240809,173000,2116413650,47450,47450,47450,47450,0
20240809,172900,2116413650,47450,47450,47450,47450,0
20240809,172800,2116413650,47450,47450,47450,47450,0
20240809,172700,2116413650,47450,47450,47450,47450,0
20240809,172600,2116413650,47450,47450,47450,47450,0
20240809,172500,2116413650,47450,47450,47450,47450,0
20240809,172400,2116413650,47450,47450,47450,47450,0
20240809,172300,2116413650,47450,47450,47450,47450,0
20240809,172200,2116413650,47450,47450,47450,47450,0
20240809,172100,2116413650,47450,47450,47450,47450,0
20240809,172000,2116413650,47450,47450,47450,47450,0
20240809,171900,2116413650,47450,47450,47450,47450,0
20240809,171800,2116413650,47450,47450,47450,47450,0
20240809,171700,2116413650,47450,47450,47450,47450,0
20240809,171600,2116413650,47450,47450,47450,47450,0
20240809,171500,2116413650,47450,47450,47450,47450,0
20240809,171400,2116413650,47450,47450,47450,47450,0
20240809,171300,2116413650,47450,47450,47450,47450,262
20240809,171200,2116413650,47450,47450,47450,47450,0
20240809,171100,2116413650,47450,47450,47450,47450,0
20240809,171000,2116413650,47450,47450,47450,47450,0
20240809,170900,2116413650,47450,47450,47450,47450,0
20240809,170800,2116413650,47450,47450,47450,47450,0
20240809,170700,2116413650,47450,47450,47450,47450,0
20240809,170600,2116413650,47450,47450,47450,47450,0
20240809,170500,2116413650,47450,47450,47450,47450,0
20240809,170400,2116413650,47450,47450,47450,47450,0
20240809,170300,2116413650,47450,47450,47450,47450,0
20240809,170200,2116413650,47450,47450,47450,47450,0
20240809,170100,2116413650,47450,47450,47450,47450,0
20240809,170000,2116413650,47450,47450,47450,47450,0
20240809,165900,2116413650,47450,47450,47450,47450,0
20240809,165800,2116413650,47450,47450,47450,47450,0
20240809,165700,2116413650,47450,47450,47450,47450,0
20240809,165600,2116413650,47450,47450,47450,47450,0
20240809,165500,2116413650,47450,47450,47450,47450,0
20240809,165400,2116413650,47450,47450,47450,47450,0
20240809,165300,2116413650,47450,47450,47450,47450,0
20240809,165200,2116413650,47450,47450,47450,47450,0
20240809,165100,2116413650,47450,47450,47450,47450,0
20240809,165000,2116413650,47450,47450,47450,47450,0
20240809,164900,2116413650,47450,47450,47450,47450,0
20240809,164800,2116413650,47450,47450,47450,47450,0
20240809,164700,2116413650,47450,47450,47450,47450,0
20240809,164600,2116413650,47450,47450,47450,47450,0
20240809,164500,2116413650,47450,47450,47450,47450,0
20240809,164400,2116413650,47450,47450,47450,47450,0
20240809,164300,2116413650,47450,47450,47450,47450,262
20240809,164200,2116413650,47450,47450,47450,47450,0
20240809,164100,2116413650,47450,47450,47450,47450,0
20240809,164000,2116413650,47450,47450,47450,47450,0
20240809,163900,2116413650,47450,47450,47450,47450,0
20240809,163800,2116413650,47450,47450,47450,47450,0
20240809,163700,2116413650,47450,47450,47450,47450,0
20240809,163600,2116413650,47450,47450,47450,47450,0
20240809,163500,2116413650,47450,47450,47450,47450,0
20240809,163400,2116413650,47450,47450,47450,47450,0
20240809,163300,2116413650,47450,47450,47450,47450,0
20240809,163200,2116413650,47450,47450,47450,47450,0
20240809,163100,2116413650,47450,47450,47450,47450,0
20240809,163000,2116413650,47450,47450,47450,47450,0
20240809,162900,2116413650,47450,47450,47450,47450,0
20240809,162800,2116413650,47450,47450,47450,47450,0
20240809,162700,2116413650,47450,47450,47450,47450,0
20240809,162600,2116413650,47450,47450,47450,47450,0
20240809,162500,2116413650,47450,47450,47450,47450,0
20240809,162400,2116413650,47450,47450,47450,47450,0
20240809,162300,2116413650,47450,47450,47450,47450,0
20240809,162200,2116413650,47450,47450,47450,47450,0
20240809,162100,2116413650,47450,47450,47450,47450,0
20240809,162000,2116413650,47450,47450,47450,47450,0
20240809,161900,2116413650,47450,47450,47450,47450,0
20240809,161800,2116413650,47450,47450,47450,47450,0
20240809,161700,2116413650,47450,47450,47450,47450,0
20240809,161600,2116413650,47450,47450,47450,47450,0
20240809,161500,2116413650,47450,47450,47450,47450,0
20240809,161400,2116413650,47450,47450,47450,47450,0
20240809,161300,2116413650,47450,47450,47450,47450,262
20240809,161200,2116413650,47450,47450,47450,47450,0
20240809,161100,2116413650,47450,47450,47450,47450,0
20240809,161000,2116413650,47450,47450,47450,47450,0
20240809,160900,2116413650,47450,47450,47450,47450,0
20240809,160800,2116413650,47450,47450,47450,47450,0
20240809,160700,2116413650,47450,47450,47450,47450,0
20240809,160600,2116413650,47450,47450,47450,47450,0
20240809,160500,2116413650,47450,47450,47450,47450,0
20240809,160400,2116413650,47450,47450,47450,47450,0
20240809,160300,2116413650,47450,47450,47450,47450,0
20240809,160200,2116413650,47450,47450,47450,47450,0
20240809,160100,2116413650,47450,47450,47450,47450,0
20240809,160000,2116413650,47450,47450,47450,47450,0
20240809,155900,2116413650,47450,47450,47450,47450,0
20240809,155800,2116413650,47450,47450,47450,47450,0
20240809,155700,2116413650,47450,47450,47450,47450,0
20240809,155600,2116413650,47450,47450,47450,47450,0
20240809,155500,2116413650,47450,47450,47450,47450,0
20240809,155400,2116413650,47450,47450,47450,47450,0
20240809,155300,2116413650,47450,47450,47450,47450,0
20240809,155200,2116413650,47450,47450,47450,47450,0
20240809,155100,2116413650,47450,47450,47450,47450,0
20240809,155000,2116413650,47450,47450,47450,47450,0
20240809,154900,2116413650,47450,47450,47450,47450,0
20240809,154800,2116413650,47450,47450,47450,47450,0
20240809,154700,2116413650,47450,47450,47450,47450,0
20240809,154600,2116413650,47450,47450,47450,47450,0
20240809,154500,2116413650,47450,47450,47450,47450,0
20240809,154400,2116413650,47450,47450,47450,47450,0
20240809,154300,2116413650,47450,47450,47450,47450,262
20240809,154200,2116413650,47450,47450,47450,47450,0
20240809,154100,2116413650,47450,47450,47450,47450,0
20240809,154000,2116413650,47450,47450,47450,47450,0
20240809,153900,2116413650,47450,47450,47450,47450,0
20240809,153800,2116413650,47450,47450,47450,47450,0
20240809,153700,2116413650,47450,47450,47450,47450,0
20240809,153600,2116413650,47450,47450,47450,47450,0
20240809,153500,2116413650,47450,47450,47450,47450,0
20240809,153400,2116413650,47450,47450,47450,47450,0
20240809,153300,2116413650,47450,47450,47450,47450,0
20240809,153200,2116413650,47450,47450,47450,47450,0
20240809,153100,2116413650,47450,47450,47450,47450,0
20240809,153000,2116413650,47450,47450,47450,47450,262
20240809,152900,2103981750,47350,47350,47350,47350,0
20240809,152800,2103981750,47350,47350,47350,47350,0
20240809,152700,2103981750,47350,47350,47350,47350,0
20240809,152600,2103981750,47350,47350,47350,47350,0
20240809,152500,2103981750,47350,47350,47350,47350,0
20240809,152400,2103981750,47350,47350,47350,47350,0
20240809,152300,2103981750,47350,47350,47350,47350,0
20240809,152200,2103981750,47350,47350,47350,47350,0
20240809,152100,2103981750,47350,47350,47350,47350,0
20240809,152000,2103981750,47350,47350,47350,47350,0
20240809,151900,2103981750,47350,47350,47400,47200,27
20240809,151800,2102704000,47300,47300,47300,47300,17
20240809,151700,2101899900,47350,47300,47350,47300,46
20240809,151600,2099724000,47300,47300,47300,47300,20
20240809,151500,2098778000,47300,47300,47300,47300,6
20240809,151400,2098494200,47300,47300,47300,47300,10
20240809,151300,2098021200,47300,47300,47300,47250,84
20240809,151200,2094050500,47300,47300,47300,47300,2
20240809,151100,2093955900,47300,47200,47300,47200,7
20240809,151000,2093625400,47200,47200,47200,47200,1
20240809,150900,2093578200,47400,47400,47400,47400,2
20240809,150800,2093483400,47350,47350,47350,47350,12
20240809,150700,2092915200,47250,47200,47250,47200,63
20240809,150600,2089939800,47200,47200,47200,47200,22
20240809,150500,2088901400,47200,47200,47200,47200,4
20240809,150400,2088712600,47250,47250,47250,47250,0
20240809,150300,2088712600,47250,47100,47250,47100,26
20240809,150200,2087485000,47100,47100,47150,47100,30
20240809,150100,2086070650,47200,47200,47200,47200,10
20240809,150000,2085598650,47200,47200,47200,47200,27
20240809,145900,2084324250,47250,47250,47250,47250,11
20240809,145800,2083804500,47200,47200,47200,47200,49
20240809,145700,2081491700,47150,47150,47150,47150,0
20240809,145600,2081491700,47150,47100,47150,47100,61
20240809,145500,2078615650,47050,47050,47100,47050,3
20240809,145400,2078474450,47000,47000,47000,47000,0
20240809,145300,2078474450,47000,47000,47000,47000,85
20240809,145200,2074479450,47000,46850,47000,46850,2
20240809,145100,2074385600,46800,46800,46800,46800,0
20240809,145000,2074385600,46800,46800,46800,46800,21
20240809,144900,2073402800,46800,46900,46900,46800,171
20240809,144800,2065396550,46900,46900,46900,46900,0
20240809,144700,2065396550,46900,47000,47000,46900,69
20240809,144600,2062158950,47000,47000,47000,47000,0
20240809,144500,2062158950,47000,47000,47000,47000,0
20240809,144400,2062158950,47000,47150,47150,47000,6
20240809,144300,2061876650,47150,47150,47150,47100,32
20240809,144200,2060367900,47150,47000,47150,47000,2
20240809,144100,2060273750,47050,47050,47050,47050,0
20240809,144000,2060273750,47050,47050,47050,47050,60
20240809,143900,2057450750,47150,47050,47150,47050,2
20240809,143800,2057356550,47050,47050,47050,47050,10
20240809,143700,2056886050,47050,47000,47050,47000,8
20240809,143600,2056509750,47000,47000,47000,47000,20
20240809,143500,2055569750,47000,46950,47000,46950,71
20240809,143400,2052235050,46950,46950,46950,46950,4
20240809,143300,2052047250,46950,47050,47050,46950,255
20240809,143200,2040057200,47050,47050,47050,47050,1
20240809,143100,2040010150,47000,47000,47000,47000,0
20240809,143000,2040010150,47000,47000,47000,47000,50
20240809,142900,2037660150,47000,47000,47000,47000,0
20240809,142800,2037660150,47000,47000,47000,47000,0
20240809,142700,2037660150,47000,47050,47050,47000,42
20240809,142600,2035684100,47100,47100,47100,47100,1
20240809,142500,2035637000,47100,47100,47100,47100,0
20240809,142400,2035637000,47100,47100,47100,47100,1
20240809,142300,2035589900,47050,47050,47050,47050,0
20240809,142200,2035589900,47050,47100,47100,47050,21
20240809,142100,2034600850,47050,47050,47050,47050,0
20240809,142000,2034600850,47050,47050,47050,47050,53
20240809,141900,2032107200,47050,47050,47050,47050,1
20240809,141800,2032060150,47000,47000,47000,47000,3
20240809,141700,2031919150,47000,47000,47000,47000,1
20240809,141600,2031872150,47000,47000,47000,46950,39
20240809,141500,2030041000,47000,47000,47000,47000,3
20240809,141400,2029900000,47150,47150,47150,47150,0
20240809,141300,2029900000,47150,47150,47150,47150,0
20240809,141200,2029900000,47150,47150,47150,47150,2
20240809,141100,2029805700,46900,46900,46900,46900,2
20240809,141000,2029711900,46900,47000,47000,46900,692
20240809,140900,1997236050,47050,47050,47050,47050,10
20240809,140800,1996765550,47050,47050,47050,47050,0
20240809,140700,1996765550,47050,47050,47050,47050,6
20240809,140600,1996483250,47050,47050,47050,47050,0
20240809,140500,1996483250,47050,47050,47050,47050,0
20240809,140400,1996483250,47050,47150,47150,47050,17
20240809,140300,1995682400,47050,47050,47050,47050,0
20240809,140200,1995682400,47050,47050,47050,47050,0
20240809,140100,1995682400,47050,47050,47050,47050,1
20240809,140000,1995635350,47050,47050,47050,47050,4
20240809,135900,1995447150,47200,47200,47200,47200,0
20240809,135800,1995447150,47200,47050,47200,47050,12
20240809,135700,1994880900,47000,47000,47000,47000,0
20240809,135600,1994880900,47000,47000,47000,47000,9
20240809,135500,1994457900,47000,47000,47000,47000,27
20240809,135400,1993188900,47150,47150,47150,47150,0
20240809,135300,1993188900,47150,47150,47150,47150,2
20240809,135200,1993094600,47200,47200,47200,47200,0
20240809,135100,1993094600,47200,47200,47200,47200,11
20240809,135000,1992575400,47200,47200,47200,47200,14
20240809,134900,1991914600,47200,47200,47200,47200,0
20240809,134800,1991914600,47200,47200,47200,47200,99
20240809,134700,1987241800,47200,47200,47200,47200,60
20240809,134600,1984409800,47300,47300,47300,47300,0
20240809,134500,1984409800,47300,47300,47300,47300,1
20240809,134400,1984362500,47300,47300,47300,47300,1
20240809,134300,1984315200,47300,47300,47300,47300,1
20240809,134200,1984267900,47300,47300,47300,47300,1
20240809,134100,1984220600,47300,47050,47300,47050,30
20240809,134000,1982808850,47000,47050,47050,47000,100
20240809,133900,1978108550,47050,47050,47050,47050,93
20240809,133800,1973732900,47050,47050,47050,47050,0
20240809,133700,1973732900,47050,47050,47050,47050,0
20240809,133600,1973732900,47050,47050,47050,47050,0
20240809,133500,1973732900,47050,47050,47050,47050,46
20240809,133400,1971568600,47100,47100,47100,47100,58
20240809,133300,1968836800,47050,47100,47100,47050,10
20240809,133200,1968365950,47100,47150,47150,47100,89
20240809,133100,1964171950,47150,47200,47200,47150,114
20240809,133000,1958796800,47150,47150,47150,47150,0
20240809,132900,1958796800,47150,47200,47200,47150,436
20240809,132800,1938238350,47150,47200,47200,47150,322
20240809,132700,1923055650,47150,47150,47150,47150,11
20240809,132600,1922537000,47150,47200,47200,47150,6
20240809,132500,1922253950,47200,47200,47200,47150,653
20240809,132400,1891435600,47200,47300,47300,47200,716
20240809,132300,1857601100,47300,47300,47300,47300,332
20240809,132200,1841897500,47300,47350,47350,47300,384
20240809,132100,1823733050,47350,47400,47400,47350,5
20240809,132000,1823496100,47400,47350,47400,47350,9
20240809,131900,1823069550,47400,47400,47400,47400,0
20240809,131800,1823069550,47400,47400,47400,47400,0
20240809,131700,1823069550,47400,47400,47400,47400,20
20240809,131600,1822121550,47400,47400,47400,47400,0
20240809,131500,1822121550,47400,47400,47400,47400,0
20240809,131400,1822121550,47400,47400,47400,47400,1
20240809,131300,1822074150,47350,47400,47400,47350,108
20240809,131200,1816955000,47400,47400,47400,47400,1
20240809,131100,1816907600,47350,47350,47350,47350,20
20240809,131000,1815960600,47350,47350,47350,47350,10
20240809,130900,1815487100,47350,47350,47350,47350,0
20240809,130800,1815487100,47350,47350,47350,47350,9
20240809,130700,1815060950,47350,47350,47350,47300,95
20240809,130600,1810563900,47350,47350,47350,47300,92
20240809,130500,1806209450,47350,47350,47350,47350,47
20240809,130400,1803984000,47400,47400,47400,47400,21
20240809,130300,1802988600,47350,47350,47350,47350,20
20240809,130200,1802041600,47300,47450,47450,47300,255
20240809,130100,1789958250,47550,47500,47550,47500,10
20240809,130000,1789482800,47550,47550,47550,47550,1
20240809,125900,1789435250,47450,47450,47450,47450,0
20240809,125800,1789435250,47450,47550,47550,47450,82
20240809,125700,1785541600,47600,47600,47600,47600,47
20240809,125600,1783304400,47600,47550,47600,47500,24
20240809,125500,1782163200,47500,47600,47600,47500,36
20240809,125400,1780452600,47600,47600,47600,47600,0
20240809,125300,1780452600,47600,47600,47600,47550,55
20240809,125200,1777834650,47600,47700,47700,47600,15
20240809,125100,1777120100,47700,47700,47700,47700,0
20240809,125000,1777120100,47700,47650,47700,47650,2
20240809,124900,1777024750,47700,47700,47700,47700,0
20240809,124800,1777024750,47700,47700,47700,47700,1
20240809,124700,1776977050,47700,47700,47750,47700,78
20240809,124600,1773255950,47650,47650,47650,47650,0
20240809,124500,1773255950,47650,47650,47650,47650,10
20240809,124400,1772779450,47600,47650,47650,47600,64
20240809,124300,1769730250,47600,47600,47600,47600,78
20240809,124200,1766017450,47650,47650,47650,47650,0
20240809,124100,1766017450,47650,47650,47650,47650,0
20240809,124000,1766017450,47650,47550,47650,47550,14
20240809,123900,1765351600,47600,47600,47600,47600,1
20240809,123800,1765304000,47600,47600,47600,47600,1
20240809,123700,1765256400,47600,47600,47600,47600,20
20240809,123600,1764304400,47650,47600,47650,47600,24
20240809,123500,1763161350,47600,47600,47600,47600,1
20240809,123400,1763113750,47600,47600,47600,47600,0
20240809,123300,1763113750,47600,47600,47600,47600,5
20240809,123200,1762875750,47600,47650,47650,47600,87
20240809,123100,1758734450,47650,47600,47650,47600,13
20240809,123000,1758115500,47600,47600,47600,47600,2
20240809,122900,1758020300,47650,47650,47650,47650,2
20240809,122800,1757925000,47650,47650,47650,47650,0
20240809,122700,1757925000,47650,47650,47650,47650,0
20240809,122600,1757925000,47650,47650,47650,47650,0
20240809,122500,1757925000,47650,47650,47650,47650,16
20240809,122400,1757162600,47700,47700,47700,47700,0
20240809,122300,1757162600,47700,47700,47700,47700,0
20240809,122200,1757162600,47700,47700,47700,47700,0
20240809,122100,1757162600,47700,47750,47750,47700,113
20240809,122000,1751769350,47700,47700,47700,47700,0
20240809,121900,1751769350,47700,47700,47700,47700,0
20240809,121800,1751769350,47700,47700,47700,47700,9
20240809,121700,1751340050,47700,47700,47700,47700,1
20240809,121600,1751292350,47650,47650,47650,47650,14
20240809,121500,1750625250,47700,47700,47700,47700,61
20240809,121400,1747715550,47700,47700,47750,47700,21
20240809,121300,1746713750,47650,47650,47650,47650,3
20240809,121200,1746570800,47600,47600,47600,47600,1
20240809,121100,1746523200,47600,47600,47600,47600,11
20240809,121000,1745999600,47550,47550,47550,47550,9
20240809,120900,1745571650,47500,47500,47500,47500,1
20240809,120800,1745524150,47450,47450,47450,47450,0
20240809,120700,1745524150,47450,47450,47450,47450,0
20240809,120600,1745524150,47450,47450,47450,47450,4
20240809,120500,1745334350,47400,47400,47400,47400,9
20240809,120400,1744907750,47400,47400,47400,47400,0
20240809,120300,1744907750,47400,47400,47400,47400,24
20240809,120200,1743770150,47350,47350,47350,47350,0
20240809,120100,1743770150,47350,47350,47350,47350,5
20240809,120000,1743533400,47350,47350,47350,47350,0
20240809,115900,1743533400,47350,47400,47400,47350,103
20240809,115800,1738653550,47400,47350,47400,47350,14
20240809,115700,1737990600,47350,47350,47350,47350,0
20240809,115600,1737990600,47350,47350,47350,47350,1
20240809,115500,1737943250,47350,47400,47400,47350,2
20240809,115400,1737848500,47400,47400,47400,47400,17
20240809,115300,1737042700,47400,47400,47400,47400,1
20240809,115200,1736995300,47400,47400,47400,47400,2
20240809,115100,1736900500,47400,47400,47400,47400,0
20240809,115000,1736900500,47400,47400,47400,47400,1
20240809,114900,1736853100,47350,47450,47450,47350,33
20240809,114800,1735288450,47300,47400,47400,47300,12
20240809,114700,1734719850,47300,47350,47350,47300,202
20240809,114600,1725164550,47350,47350,47350,47350,2
20240809,114500,1725069850,47350,47350,47350,47350,39
20240809,114400,1723223200,47350,47500,47500,47350,6
20240809,114300,1722938350,47500,47350,47500,47350,54
20240809,114200,1720375150,47350,47350,47350,47350,1
20240809,114100,1720327800,47350,47350,47350,47350,2
20240809,114000,1720233100,47350,47350,47350,47350,1
20240809,113900,1720185750,47300,47300,47300,47300,0
20240809,113800,1720185750,47300,47350,47350,47300,200
20240809,113700,1710716550,47350,47400,47400,47350,193
20240809,113600,1701568500,47400,47400,47400,47400,152
20240809,113500,1694363700,47400,47450,47450,47400,119
20240809,113400,1688720500,47450,47450,47450,47450,1
20240809,113300,1688673050,47450,47450,47450,47450,0
20240809,113200,1688673050,47450,47450,47450,47450,2
20240809,113100,1688578150,47500,47500,47500,47500,60
20240809,113000,1685728150,47500,47500,47500,47500,20
20240809,112900,1684778150,47500,47500,47600,47500,69
20240809,112800,1681495050,47500,47500,47500,47500,2
20240809,112700,1681400050,47500,47450,47500,47450,20
20240809,112600,1680450600,47500,47500,47500,47500,56
20240809,112500,1677790600,47450,47450,47450,47450,1
20240809,112400,1677743150,47350,47350,47350,47350,2
20240809,112300,1677648450,47350,47350,47350,47350,26
20240809,112200,1676417350,47350,47350,47350,47350,2
20240809,112100,1676322650,47350,47350,47350,47350,201
20240809,112000,1666805300,47350,47400,47400,47350,55
20240809,111900,1664200100,47400,47400,47400,47400,2
20240809,111800,1664105300,47400,47450,47450,47400,2
20240809,111700,1664010450,47450,47450,47450,47450,1
20240809,111600,1663963000,47400,47400,47400,47400,1
20240809,111500,1663915600,47500,47400,47500,47400,30
20240809,111400,1662493500,47400,47350,47400,47350,103
20240809,111300,1657616300,47350,47500,47500,47350,275
20240809,111200,1644586650,47450,47550,47550,47450,57
20240809,111100,1641877700,47550,47600,47600,47550,22
20240809,111000,1640831550,47600,47600,47600,47600,1
20240809,110900,1640783950,47650,47600,47650,47600,3
20240809,110800,1640641100,47600,47600,47600,47600,0
20240809,110700,1640641100,47600,47600,47600,47600,22
20240809,110600,1639593900,47650,47650,47650,47550,4
20240809,110500,1639403500,47550,47600,47600,47550,23
20240809,110400,1638309050,47600,47600,47600,47600,1
20240809,110300,1638261450,47550,47550,47550,47550,37
20240809,110200,1636502100,47600,47600,47600,47600,7
20240809,110100,1636168900,47600,47600,47600,47600,1
20240809,110000,1636121300,47600,47600,47600,47600,2
20240809,105900,1636026100,47550,47800,47800,47550,7
20240809,105800,1635691750,47800,47550,47800,47550,6
20240809,105700,1635405450,47450,47700,47700,47450,267
20240809,105600,1622695000,47700,47700,47700,47700,2
20240809,105500,1622599600,47700,47700,47700,47700,5
20240809,105400,1622361100,47650,47700,47700,47650,9
20240809,105300,1621931850,47650,47550,47650,47550,14
20240809,105200,1621265950,47650,47550,47650,47550,11
20240809,105100,1620742100,47550,47500,47550,47500,159
20240809,105000,1613185250,47650,47500,47750,47500,38
20240809,104900,1611375000,47800,47800,47800,47800,2
20240809,104800,1611279400,47550,47450,47550,47450,2
20240809,104700,1611184400,47450,47500,47500,47450,10
20240809,104600,1610709500,47500,47500,47500,47500,1
20240809,104500,1610662000,47500,47500,47500,47500,11
20240809,104400,1610139500,47450,47450,47450,47450,1
20240809,104300,1610092050,47450,47450,47450,47450,68
20240809,104200,1606865450,47450,47450,47450,47450,6
20240809,104100,1606580750,47450,47450,47450,47450,1
20240809,104000,1606533300,47450,47450,47450,47450,1
20240809,103900,1606485850,47400,47400,47400,47400,2
20240809,103800,1606391050,47400,47400,47400,47400,1
20240809,103700,1606343650,47350,47350,47350,47350,0
20240809,103600,1606343650,47350,47350,47350,47350,255
20240809,103500,1594269400,47350,47400,47600,47350,156
20240809,103400,1586869000,47400,47400,47400,47350,124
20240809,103300,1580994100,47400,47800,47800,47350,333
20240809,103200,1565151350,47750,47750,47750,47750,75
20240809,103100,1561570100,47700,47700,47700,47700,0
20240809,103000,1561570100,47700,47750,47750,47700,50
20240809,102900,1559183350,47750,47750,47750,47750,1
20240809,102800,1559135600,47700,47700,47700,47700,35
20240809,102700,1557466100,47700,47750,47750,47700,112
20240809,102600,1552119350,47750,47850,47950,47750,149
20240809,102500,1544997050,47850,47800,47850,47800,5
20240809,102400,1544757850,47800,47800,47800,47800,246
20240809,102300,1532999050,47800,48000,48100,47800,234
20240809,102200,1521792400,48000,48000,48000,48000,33
20240809,102100,1520208400,48100,48050,48100,48050,164
20240809,102000,1512327500,48050,48050,48050,48050,34
20240809,101900,1510693800,48050,48150,48150,48050,303
20240809,101800,1496123350,48150,48150,48150,48150,27
20240809,101700,1494823300,48150,48150,48300,48150,9
20240809,101600,1494389200,48100,48150,48250,48100,196
20240809,101500,1484955300,48150,48150,48350,48150,153
20240809,101400,1477588150,48150,48150,48150,48150,25
20240809,101300,1476384400,48150,48400,48400,48150,449
20240809,101200,1454726100,48400,48500,48500,48400,402
20240809,101100,1435252900,48550,48650,48650,48550,291
20240809,101000,1421107200,48650,48650,48650,48650,55
20240809,100900,1418431450,48650,48600,48650,48600,25
20240809,100800,1417216350,48650,48600,48650,48550,61
20240809,100700,1414252150,48650,48750,48750,48650,84
20240809,100600,1410164600,48750,48750,48750,48750,4
20240809,100500,1409969600,48750,48950,49000,48750,88
20240809,100400,1405669550,49000,48850,49050,48800,148
20240809,100300,1398426450,48750,48750,48750,48750,17
20240809,100200,1397597700,48750,48700,48850,48700,72
20240809,100100,1394090200,48700,48700,48700,48700,50
20240809,100000,1391655200,48900,48700,48900,48700,183
20240809,095900,1382741200,48700,48750,48900,48700,223
20240809,095800,1371875100,49000,48950,49000,48950,156
20240809,095700,1364233850,48950,48750,48950,48600,799
20240809,095600,1325241650,48750,48750,48800,48750,33
20240809,095500,1323632750,48800,48800,48800,48800,1
20240809,095400,1323583950,48800,48500,48800,48500,45
20240809,095300,1321388250,48500,48300,48500,48300,317
20240809,095200,1306023150,48300,48550,48550,48300,413
20240809,095100,1286032000,48500,48650,48900,48500,727
20240809,095000,1250701650,48700,48750,49000,48700,171
20240809,094900,1242364050,48750,49200,49200,48750,42
20240809,094800,1240300850,49300,49000,49400,49000,587
20240809,094700,1211394100,49000,48700,49000,48700,159
20240809,094600,1203639900,48800,48800,48800,48700,482
20240809,094500,1180156650,48800,48900,48900,48800,497
20240809,094400,1155902350,48900,49150,49150,48900,322
20240809,094300,1140113750,49000,49550,49550,49000,1518
20240809,094200,1065371100,49600,49700,49750,49600,691
20240809,094100,1031022600,49700,49450,50000,49450,1773
20240809,094000,942933350,49400,49500,49550,49250,1881
20240809,093900,850094850,49500,49400,49650,49350,1092
20240809,093800,796041000,49400,49350,49600,49150,1529
20240809,093700,720441850,49300,48850,49400,48850,1308
20240809,093600,656261000,48850,48650,48950,48650,544
20240809,093500,629700850,48800,48350,48800,48250,2113
20240809,093400,527452050,48350,48300,48500,48300,768
20240809,093300,490289050,48300,48550,48550,48300,408
20240809,093200,470517150,48550,47600,48550,47600,1920
20240809,093100,377947350,47500,47700,47700,47500,605
20240809,093000,349199750,47700,47350,47800,47350,1597
20240809,092900,273240500,47300,47200,47300,47100,615
20240809,092800,244164750,47250,47050,47250,47050,4
20240809,092700,243976350,47050,47100,47100,47050,187
20240809,092600,235177450,47200,47300,47300,47200,180
20240809,092500,226666950,47350,47300,47400,47300,414
20240809,092400,207070550,47300,47050,47300,47050,410
20240809,092300,187728650,47100,47100,47100,47000,40
20240809,092200,185844950,47100,47100,47100,47100,23
20240809,092100,184761650,47100,47000,47100,47000,12
20240809,092000,184197350,47000,47100,47100,47000,21
20240809,091900,183209100,47100,47000,47100,46900,67
20240809,091800,180057900,47050,46900,47050,46850,185
20240809,091700,171365050,46950,47050,47050,46950,33
20240809,091600,169814350,47050,47050,47050,47050,1
20240809,091500,169767300,47100,46900,47100,46900,291
20240809,091400,156085250,46900,46800,46950,46750,112
20240809,091300,150842750,46800,46950,46950,46800,72
20240809,091200,147470250,46800,46900,46900,46800,74
20240809,091100,144006500,46800,46800,46800,46800,104
20240809,091000,139139300,46800,47000,47000,46800,72
20240809,090900,135766300,47000,47000,47000,47000,104
20240809,090800,130878300,47000,46850,47000,46850,463
20240809,090700,109151050,46850,46850,46850,46850,4
20240809,090600,108963650,46850,46800,46850,46750,253
20240809,090500,97130800,46850,47100,47100,46850,241
20240809,090400,85811150,47150,47000,47300,47000,469
20240809,090300,63708750,47100,47050,47100,46850,166
20240809,090200,55901850,47050,47150,47150,46750,93
20240809,090100,51541750,47200,46700,47200,46700,567
20240809,090000,24906750,46750,46300,46750,46300,537
Reference in New Issue Copy Permalink