ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20240809.csv

656 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
20240809,195300,1006527340,10560,10560,10560,10560,1840
20240809,195200,1006527340,10560,10560,10560,10560,0
20240809,195100,1006527340,10560,10560,10560,10560,0
20240809,195000,1006527340,10560,10560,10560,10560,0
20240809,194900,1006527340,10560,10560,10560,10560,0
20240809,194800,1006527340,10560,10560,10560,10560,0
20240809,194700,1006527340,10560,10560,10560,10560,0
20240809,194600,1006527340,10560,10560,10560,10560,0
20240809,194500,1006527340,10560,10560,10560,10560,0
20240809,194400,1006527340,10560,10560,10560,10560,0
20240809,194300,1006527340,10560,10560,10560,10560,0
20240809,194200,1006527340,10560,10560,10560,10560,0
20240809,194100,1006527340,10560,10560,10560,10560,0
20240809,194000,1006527340,10560,10560,10560,10560,0
20240809,193900,1006527340,10560,10560,10560,10560,0
20240809,193800,1006527340,10560,10560,10560,10560,0
20240809,193700,1006527340,10560,10560,10560,10560,0
20240809,193600,1006527340,10560,10560,10560,10560,0
20240809,193500,1006527340,10560,10560,10560,10560,0
20240809,193400,1006527340,10560,10560,10560,10560,0
20240809,193300,1006527340,10560,10560,10560,10560,0
20240809,193200,1006527340,10560,10560,10560,10560,0
20240809,193100,1006527340,10560,10560,10560,10560,0
20240809,193000,1006527340,10560,10560,10560,10560,0
20240809,192900,1006527340,10560,10560,10560,10560,0
20240809,192800,1006527340,10560,10560,10560,10560,0
20240809,192700,1006527340,10560,10560,10560,10560,0
20240809,192600,1006527340,10560,10560,10560,10560,0
20240809,192500,1006527340,10560,10560,10560,10560,0
20240809,192400,1006527340,10560,10560,10560,10560,0
20240809,192300,1006527340,10560,10560,10560,10560,1840
20240809,192200,1006527340,10560,10560,10560,10560,0
20240809,192100,1006527340,10560,10560,10560,10560,0
20240809,192000,1006527340,10560,10560,10560,10560,0
20240809,191900,1006527340,10560,10560,10560,10560,0
20240809,191800,1006527340,10560,10560,10560,10560,0
20240809,191700,1006527340,10560,10560,10560,10560,0
20240809,191600,1006527340,10560,10560,10560,10560,0
20240809,191500,1006527340,10560,10560,10560,10560,0
20240809,191400,1006527340,10560,10560,10560,10560,0
20240809,191300,1006527340,10560,10560,10560,10560,0
20240809,191200,1006527340,10560,10560,10560,10560,0
20240809,191100,1006527340,10560,10560,10560,10560,0
20240809,191000,1006527340,10560,10560,10560,10560,0
20240809,190900,1006527340,10560,10560,10560,10560,0
20240809,190800,1006527340,10560,10560,10560,10560,0
20240809,190700,1006527340,10560,10560,10560,10560,0
20240809,190600,1006527340,10560,10560,10560,10560,0
20240809,190500,1006527340,10560,10560,10560,10560,0
20240809,190400,1006527340,10560,10560,10560,10560,0
20240809,190300,1006527340,10560,10560,10560,10560,0
20240809,190200,1006527340,10560,10560,10560,10560,0
20240809,190100,1006527340,10560,10560,10560,10560,0
20240809,190000,1006527340,10560,10560,10560,10560,0
20240809,185900,1006527340,10560,10560,10560,10560,0
20240809,185800,1006527340,10560,10560,10560,10560,0
20240809,185700,1006527340,10560,10560,10560,10560,0
20240809,185600,1006527340,10560,10560,10560,10560,0
20240809,185500,1006527340,10560,10560,10560,10560,0
20240809,185400,1006527340,10560,10560,10560,10560,0
20240809,185300,1006527340,10560,10560,10560,10560,1840
20240809,185200,1006527340,10560,10560,10560,10560,0
20240809,185100,1006527340,10560,10560,10560,10560,0
20240809,185000,1006527340,10560,10560,10560,10560,0
20240809,184900,1006527340,10560,10560,10560,10560,0
20240809,184800,1006527340,10560,10560,10560,10560,0
20240809,184700,1006527340,10560,10560,10560,10560,0
20240809,184600,1006527340,10560,10560,10560,10560,0
20240809,184500,1006527340,10560,10560,10560,10560,0
20240809,184400,1006527340,10560,10560,10560,10560,0
20240809,184300,1006527340,10560,10560,10560,10560,0
20240809,184200,1006527340,10560,10560,10560,10560,0
20240809,184100,1006527340,10560,10560,10560,10560,0
20240809,184000,1006527340,10560,10560,10560,10560,0
20240809,183900,1006527340,10560,10560,10560,10560,0
20240809,183800,1006527340,10560,10560,10560,10560,0
20240809,183700,1006527340,10560,10560,10560,10560,0
20240809,183600,1006527340,10560,10560,10560,10560,0
20240809,183500,1006527340,10560,10560,10560,10560,0
20240809,183400,1006527340,10560,10560,10560,10560,0
20240809,183300,1006527340,10560,10560,10560,10560,0
20240809,183200,1006527340,10560,10560,10560,10560,0
20240809,183100,1006527340,10560,10560,10560,10560,0
20240809,183000,1006527340,10560,10560,10560,10560,0
20240809,182900,1006527340,10560,10560,10560,10560,0
20240809,182800,1006527340,10560,10560,10560,10560,0
20240809,182700,1006527340,10560,10560,10560,10560,0
20240809,182600,1006527340,10560,10560,10560,10560,0
20240809,182500,1006527340,10560,10560,10560,10560,0
20240809,182400,1006527340,10560,10560,10560,10560,0
20240809,182300,1006527340,10560,10560,10560,10560,1840
20240809,182200,1006527340,10560,10560,10560,10560,0
20240809,182100,1006527340,10560,10560,10560,10560,0
20240809,182000,1006527340,10560,10560,10560,10560,0
20240809,181900,1006527340,10560,10560,10560,10560,0
20240809,181800,1006527340,10560,10560,10560,10560,0
20240809,181700,1006527340,10560,10560,10560,10560,0
20240809,181600,1006527340,10560,10560,10560,10560,0
20240809,181500,1006527340,10560,10560,10560,10560,0
20240809,181400,1006527340,10560,10560,10560,10560,0
20240809,181300,1006527340,10560,10560,10560,10560,0
20240809,181200,1006527340,10560,10560,10560,10560,0
20240809,181100,1006527340,10560,10560,10560,10560,0
20240809,181000,1006527340,10560,10560,10560,10560,0
20240809,180900,1006527340,10560,10560,10560,10560,0
20240809,180800,1006527340,10560,10560,10560,10560,0
20240809,180700,1006527340,10560,10560,10560,10560,0
20240809,180600,1006527340,10560,10560,10560,10560,0
20240809,180500,1006527340,10560,10560,10560,10560,0
20240809,180400,1006527340,10560,10560,10560,10560,0
20240809,180300,1006527340,10560,10560,10560,10560,0
20240809,180200,1006527340,10560,10560,10560,10560,0
20240809,180100,1006527340,10560,10560,10560,10560,0
20240809,180000,1006527340,10560,10560,10560,10560,0
20240809,175900,1006527340,10560,10560,10560,10560,0
20240809,175800,1006527340,10560,10560,10560,10560,0
20240809,175700,1006527340,10560,10560,10560,10560,0
20240809,175600,1006527340,10560,10560,10560,10560,0
20240809,175500,1006527340,10560,10560,10560,10560,0
20240809,175400,1006527340,10560,10560,10560,10560,0
20240809,175300,1006527340,10560,10560,10560,10560,1840
20240809,175200,1006527340,10560,10560,10560,10560,0
20240809,175100,1006527340,10560,10560,10560,10560,0
20240809,175000,1006527340,10560,10560,10560,10560,0
20240809,174900,1006527340,10560,10560,10560,10560,0
20240809,174800,1006527340,10560,10560,10560,10560,0
20240809,174700,1006527340,10560,10560,10560,10560,0
20240809,174600,1006527340,10560,10560,10560,10560,0
20240809,174500,1006527340,10560,10560,10560,10560,0
20240809,174400,1006527340,10560,10560,10560,10560,0
20240809,174300,1006527340,10560,10560,10560,10560,0
20240809,174200,1006527340,10560,10560,10560,10560,0
20240809,174100,1006527340,10560,10560,10560,10560,0
20240809,174000,1006527340,10560,10560,10560,10560,0
20240809,173900,1006527340,10560,10560,10560,10560,0
20240809,173800,1006527340,10560,10560,10560,10560,0
20240809,173700,1006527340,10560,10560,10560,10560,0
20240809,173600,1006527340,10560,10560,10560,10560,0
20240809,173500,1006527340,10560,10560,10560,10560,0
20240809,173400,1006527340,10560,10560,10560,10560,0
20240809,173300,1006527340,10560,10560,10560,10560,0
20240809,173200,1006527340,10560,10560,10560,10560,0
20240809,173100,1006527340,10560,10560,10560,10560,0
20240809,173000,1006527340,10560,10560,10560,10560,0
20240809,172900,1006527340,10560,10560,10560,10560,0
20240809,172800,1006527340,10560,10560,10560,10560,0
20240809,172700,1006527340,10560,10560,10560,10560,0
20240809,172600,1006527340,10560,10560,10560,10560,0
20240809,172500,1006527340,10560,10560,10560,10560,0
20240809,172400,1006527340,10560,10560,10560,10560,0
20240809,172300,1006527340,10560,10560,10560,10560,1840
20240809,172200,1006527340,10560,10560,10560,10560,0
20240809,172100,1006527340,10560,10560,10560,10560,0
20240809,172000,1006527340,10560,10560,10560,10560,0
20240809,171900,1006527340,10560,10560,10560,10560,0
20240809,171800,1006527340,10560,10560,10560,10560,0
20240809,171700,1006527340,10560,10560,10560,10560,0
20240809,171600,1006527340,10560,10560,10560,10560,0
20240809,171500,1006527340,10560,10560,10560,10560,0
20240809,171400,1006527340,10560,10560,10560,10560,0
20240809,171300,1006527340,10560,10560,10560,10560,0
20240809,171200,1006527340,10560,10560,10560,10560,0
20240809,171100,1006527340,10560,10560,10560,10560,0
20240809,171000,1006527340,10560,10560,10560,10560,0
20240809,170900,1006527340,10560,10560,10560,10560,0
20240809,170800,1006527340,10560,10560,10560,10560,0
20240809,170700,1006527340,10560,10560,10560,10560,0
20240809,170600,1006527340,10560,10560,10560,10560,0
20240809,170500,1006527340,10560,10560,10560,10560,0
20240809,170400,1006527340,10560,10560,10560,10560,0
20240809,170300,1006527340,10560,10560,10560,10560,0
20240809,170200,1006527340,10560,10560,10560,10560,0
20240809,170100,1006527340,10560,10560,10560,10560,0
20240809,170000,1006527340,10560,10560,10560,10560,0
20240809,165900,1006527340,10560,10560,10560,10560,0
20240809,165800,1006527340,10560,10560,10560,10560,0
20240809,165700,1006527340,10560,10560,10560,10560,0
20240809,165600,1006527340,10560,10560,10560,10560,0
20240809,165500,1006527340,10560,10560,10560,10560,0
20240809,165400,1006527340,10560,10560,10560,10560,0
20240809,165300,1006527340,10560,10560,10560,10560,1840
20240809,165200,1006527340,10560,10560,10560,10560,0
20240809,165100,1006527340,10560,10560,10560,10560,0
20240809,165000,1006527340,10560,10560,10560,10560,0
20240809,164900,1006527340,10560,10560,10560,10560,0
20240809,164800,1006527340,10560,10560,10560,10560,0
20240809,164700,1006527340,10560,10560,10560,10560,0
20240809,164600,1006527340,10560,10560,10560,10560,0
20240809,164500,1006527340,10560,10560,10560,10560,0
20240809,164400,1006527340,10560,10560,10560,10560,0
20240809,164300,1006527340,10560,10560,10560,10560,0
20240809,164200,1006527340,10560,10560,10560,10560,0
20240809,164100,1006527340,10560,10560,10560,10560,0
20240809,164000,1006527340,10560,10560,10560,10560,0
20240809,163900,1006527340,10560,10560,10560,10560,0
20240809,163800,1006527340,10560,10560,10560,10560,0
20240809,163700,1006527340,10560,10560,10560,10560,0
20240809,163600,1006527340,10560,10560,10560,10560,0
20240809,163500,1006527340,10560,10560,10560,10560,0
20240809,163400,1006527340,10560,10560,10560,10560,0
20240809,163300,1006527340,10560,10560,10560,10560,0
20240809,163200,1006527340,10560,10560,10560,10560,0
20240809,163100,1006527340,10560,10560,10560,10560,0
20240809,163000,1006527340,10560,10560,10560,10560,0
20240809,162900,1006527340,10560,10560,10560,10560,0
20240809,162800,1006527340,10560,10560,10560,10560,0
20240809,162700,1006527340,10560,10560,10560,10560,0
20240809,162600,1006527340,10560,10560,10560,10560,0
20240809,162500,1006527340,10560,10560,10560,10560,0
20240809,162400,1006527340,10560,10560,10560,10560,0
20240809,162300,1006527340,10560,10560,10560,10560,1840
20240809,162200,1006527340,10560,10560,10560,10560,0
20240809,162100,1006527340,10560,10560,10560,10560,0
20240809,162000,1006527340,10560,10560,10560,10560,0
20240809,161900,1006527340,10560,10560,10560,10560,0
20240809,161800,1006527340,10560,10560,10560,10560,0
20240809,161700,1006527340,10560,10560,10560,10560,0
20240809,161600,1006527340,10560,10560,10560,10560,0
20240809,161500,1006527340,10560,10560,10560,10560,0
20240809,161400,1006527340,10560,10560,10560,10560,0
20240809,161300,1006527340,10560,10560,10560,10560,0
20240809,161200,1006527340,10560,10560,10560,10560,0
20240809,161100,1006527340,10560,10560,10560,10560,0
20240809,161000,1006527340,10560,10560,10560,10560,0
20240809,160900,1006527340,10560,10560,10560,10560,0
20240809,160800,1006527340,10560,10560,10560,10560,0
20240809,160700,1006527340,10560,10560,10560,10560,0
20240809,160600,1006527340,10560,10560,10560,10560,0
20240809,160500,1006527340,10560,10560,10560,10560,0
20240809,160400,1006527340,10560,10560,10560,10560,0
20240809,160300,1006527340,10560,10560,10560,10560,0
20240809,160200,1006527340,10560,10560,10560,10560,0
20240809,160100,1006527340,10560,10560,10560,10560,0
20240809,160000,1006527340,10560,10560,10560,10560,0
20240809,155900,1006527340,10560,10560,10560,10560,0
20240809,155800,1006527340,10560,10560,10560,10560,0
20240809,155700,1006527340,10560,10560,10560,10560,0
20240809,155600,1006527340,10560,10560,10560,10560,0
20240809,155500,1006527340,10560,10560,10560,10560,0
20240809,155400,1006527340,10560,10560,10560,10560,0
20240809,155300,1006527340,10560,10560,10560,10560,1840
20240809,155200,1006527340,10560,10560,10560,10560,0
20240809,155100,1006527340,10560,10560,10560,10560,0
20240809,155000,1006527340,10560,10560,10560,10560,0
20240809,154900,1006527340,10560,10560,10560,10560,0
20240809,154800,1006527340,10560,10560,10560,10560,0
20240809,154700,1006527340,10560,10560,10560,10560,0
20240809,154600,1006527340,10560,10560,10560,10560,0
20240809,154500,1006527340,10560,10560,10560,10560,0
20240809,154400,1006527340,10560,10560,10560,10560,0
20240809,154300,1006527340,10560,10560,10560,10560,0
20240809,154200,1006527340,10560,10560,10560,10560,0
20240809,154100,1006527340,10560,10560,10560,10560,0
20240809,154000,1006527340,10560,10560,10560,10560,0
20240809,153900,1006527340,10560,10560,10560,10560,0
20240809,153800,1006527340,10560,10560,10560,10560,0
20240809,153700,1006527340,10560,10560,10560,10560,0
20240809,153600,1006527340,10560,10560,10560,10560,0
20240809,153500,1006527340,10560,10560,10560,10560,0
20240809,153400,1006527340,10560,10560,10560,10560,0
20240809,153300,1006527340,10560,10560,10560,10560,0
20240809,153200,1006527340,10560,10560,10560,10560,0
20240809,153100,1006527340,10560,10560,10560,10560,0
20240809,153000,1006527340,10560,10560,10560,10560,1840
20240809,152900,987096940,10580,10580,10580,10580,0
20240809,152800,987096940,10580,10580,10580,10580,0
20240809,152700,987096940,10580,10580,10580,10580,0
20240809,152600,987096940,10580,10580,10580,10580,0
20240809,152500,987096940,10580,10580,10580,10580,0
20240809,152400,987096940,10580,10580,10580,10580,0
20240809,152300,987096940,10580,10580,10580,10580,0
20240809,152200,987096940,10580,10580,10580,10580,0
20240809,152100,987096940,10580,10580,10580,10580,0
20240809,152000,987096940,10580,10580,10580,10580,0
20240809,151900,987096940,10580,10500,10600,10500,3533
20240809,151800,949723370,10500,10560,10560,10500,60
20240809,151700,949092040,10510,10520,10580,10510,1594
20240809,151600,932244870,10550,10530,10560,10530,583
20240809,151500,926095280,10520,10520,10520,10510,360
20240809,151400,922308290,10540,10540,10540,10540,28
20240809,151300,922013170,10550,10550,10550,10550,0
20240809,151200,922013170,10550,10520,10550,10520,192
20240809,151100,919991830,10500,10550,10550,10500,742
20240809,151000,912188720,10550,10520,10550,10520,1851
20240809,150900,892686130,10520,10510,10530,10510,390
20240809,150800,888583320,10500,10500,10500,10500,1
20240809,150700,888572820,10520,10500,10520,10500,201
20240809,150600,886459630,10500,10470,10500,10470,385
20240809,150500,882417160,10510,10450,10510,10450,297
20240809,150400,879304510,10450,10450,10450,10450,166
20240809,150300,877569810,10450,10450,10450,10450,108
20240809,150200,876441210,10530,10510,10530,10450,693
20240809,150100,869162760,10510,10520,10540,10510,578
20240809,150000,863079280,10530,10500,10530,10500,182
20240809,145900,861164860,10500,10480,10500,10460,650
20240809,145800,854344790,10480,10470,10490,10470,568
20240809,145700,848388580,10470,10450,10470,10450,164
20240809,145600,846673460,10450,10450,10450,10440,719
20240809,145500,839159930,10450,10450,10450,10450,0
20240809,145400,839159930,10450,10540,10540,10440,1104
20240809,145300,827568300,10540,10510,10550,10470,778
20240809,145200,819392260,10500,10530,10530,10500,113
20240809,145100,818205730,10530,10530,10530,10530,68
20240809,145000,817489690,10530,10510,10560,10510,308
20240809,144900,814245310,10570,10570,10570,10570,66
20240809,144800,813547690,10560,10550,10590,10540,212
20240809,144700,811306470,10540,10540,10540,10530,166
20240809,144600,809557330,10540,10460,10540,10460,2808
20240809,144500,780049140,10490,10480,10490,10480,425
20240809,144400,775594140,10370,10480,10480,10370,226
20240809,144300,773225770,10480,10450,10480,10450,548
20240809,144200,767483300,10480,10380,10480,10380,2346
20240809,144100,743021130,10380,10320,10380,10320,1412
20240809,144000,728401700,10320,10320,10320,10320,289
20240809,143900,725419220,10320,10320,10320,10320,42
20240809,143800,724985780,10320,10320,10320,10320,56
20240809,143700,724407860,10320,10320,10330,10320,244
20240809,143600,721888280,10320,10280,10320,10280,169
20240809,143500,720145400,10300,10290,10320,10290,2010
20240809,143400,699434980,10290,10290,10290,10290,480
20240809,143300,694495780,10290,10310,10320,10290,223
20240809,143200,692195290,10310,10290,10350,10280,2580
20240809,143100,665591640,10290,10300,10300,10260,233
20240809,143000,663193810,10290,10290,10310,10290,859
20240809,142900,654338580,10290,10260,10300,10260,578
20240809,142800,648390920,10210,10210,10290,10210,982
20240809,142700,638308150,10220,10220,10230,10220,226
20240809,142600,635996310,10230,10220,10230,10210,450
20240809,142500,631392950,10230,10280,10290,10230,1363
20240809,142400,617381210,10300,10250,10330,10250,2569
20240809,142300,590981700,10240,10150,10240,10120,4022
20240809,142200,549956510,10150,10150,10150,10150,114
20240809,142100,548799410,10150,10110,10150,10110,2094
20240809,142000,527586390,10110,10110,10110,10110,89
20240809,141900,526686600,10100,10070,10110,10070,1180
20240809,141800,514786260,10070,10070,10070,10070,0
20240809,141700,514786260,10070,10070,10070,10070,106
20240809,141600,513718840,10070,10070,10070,10070,0
20240809,141500,513718840,10070,10070,10070,10070,48
20240809,141400,513235480,10080,10080,10080,10080,0
20240809,141300,513235480,10080,10080,10080,10080,0
20240809,141200,513235480,10080,10080,10080,10080,0
20240809,141100,513235480,10080,10080,10080,10080,0
20240809,141000,513235480,10080,10080,10080,10080,2
20240809,140900,513215320,10080,10080,10080,10080,0
20240809,140800,513215320,10080,10080,10080,10080,2
20240809,140700,513195160,10080,10080,10080,10080,9
20240809,140600,513104440,10100,10100,10100,10100,0
20240809,140500,513104440,10100,10070,10100,10070,218
20240809,140400,510905520,10060,10040,10060,10040,68
20240809,140300,510222210,10040,10040,10040,10040,10
20240809,140200,510121810,10030,10030,10030,10030,0
20240809,140100,510121810,10030,10030,10030,10030,150
20240809,140000,508617310,10030,10030,10030,10030,0
20240809,135900,508617310,10030,10030,10030,10030,0
20240809,135800,508617310,10030,10030,10030,10030,4
20240809,135700,508577190,10030,10030,10030,10030,0
20240809,135600,508577190,10030,10030,10030,10030,0
20240809,135500,508577190,10030,10030,10030,10030,0
20240809,135400,508577190,10030,10030,10030,10030,0
20240809,135300,508577190,10030,10050,10110,10030,3071
20240809,135200,477606790,10040,10040,10040,10040,13
20240809,135100,477476270,10040,10030,10040,10020,868
20240809,135000,468765570,10040,10040,10040,10040,1
20240809,134900,468755530,10040,10040,10040,10040,4
20240809,134800,468715370,10040,10040,10040,10040,420
20240809,134700,464498570,10040,10040,10040,10040,0
20240809,134600,464498570,10040,10040,10040,10040,78
20240809,134500,463715450,10030,10030,10030,10030,50
20240809,134400,463213950,10040,10040,10040,10040,0
20240809,134300,463213950,10040,10040,10040,10040,5
20240809,134200,463163750,10040,10030,10040,10030,234
20240809,134100,460815030,10030,10020,10030,10020,23
20240809,134000,460584490,10020,10030,10030,10020,173
20240809,133900,458849350,10050,10050,10050,10050,5
20240809,133800,458799100,10030,10030,10030,10030,14
20240809,133700,458658680,10050,10050,10050,10050,0
20240809,133600,458658680,10050,10050,10050,10050,0
20240809,133500,458658680,10050,10050,10050,10050,4
20240809,133400,458618480,10040,10040,10040,10040,0
20240809,133300,458618480,10040,10040,10040,10040,50
20240809,133200,458116480,10050,10040,10050,10040,117
20240809,133100,456940640,10040,10030,10040,10030,93
20240809,133000,456007420,10020,10020,10020,10020,50
20240809,132900,455506420,10020,10020,10020,10020,99
20240809,132800,454514440,10010,10010,10010,10010,8
20240809,132700,454434360,10010,10010,10010,10010,64
20240809,132600,453793720,10010,10010,10010,10010,278
20240809,132500,451010940,10010,10010,10010,10010,1
20240809,132400,451000930,10020,10020,10020,10010,202
20240809,132300,448977190,10020,10020,10020,10020,0
20240809,132200,448977190,10020,10020,10020,10020,0
20240809,132100,448977190,10020,10020,10020,10020,200
20240809,132000,446973190,10020,10020,10020,10020,0
20240809,131900,446973190,10020,10020,10020,10020,0
20240809,131800,446973190,10020,10030,10030,10020,421
20240809,131700,442750670,10040,10040,10040,10040,0
20240809,131600,442750670,10040,10040,10040,10040,10
20240809,131500,442650270,10040,10040,10040,10040,100
20240809,131400,441646270,10040,10040,10040,10040,0
20240809,131300,441646270,10040,10040,10040,10040,10
20240809,131200,441545870,10030,10030,10030,10030,50
20240809,131100,441044370,10050,10050,10050,10050,200
20240809,131000,439034370,10040,10040,10040,10040,250
20240809,130900,436524370,10040,10040,10040,10040,96
20240809,130800,435560530,10050,10040,10050,10040,98
20240809,130700,434576590,10040,10040,10040,10040,0
20240809,130600,434576590,10040,10040,10040,10040,0
20240809,130500,434576590,10040,10040,10040,10040,0
20240809,130400,434576590,10040,10040,10040,10040,100
20240809,130300,433572590,10040,10040,10040,10040,17
20240809,130200,433401910,10040,10040,10040,10040,122
20240809,130100,432177030,10030,10030,10030,10030,8
20240809,130000,432096790,10040,10030,10040,10030,470
20240809,125900,427378500,10030,10030,10030,10030,430
20240809,125800,423065600,10020,10020,10020,10020,50
20240809,125700,422564600,10010,10010,10010,10010,50
20240809,125600,422064100,10010,10010,10010,10010,0
20240809,125500,422064100,10010,10010,10010,10010,211
20240809,125400,419951990,10010,10010,10010,10010,117
20240809,125300,418780820,10010,10010,10010,10010,45
20240809,125200,418330370,10010,10010,10010,10010,2
20240809,125100,418310350,10010,10010,10010,10000,1325
20240809,125000,405047360,10020,10020,10020,10020,127
20240809,124900,403774820,10010,10010,10010,10010,0
20240809,124800,403774820,10010,10010,10010,10010,545
20240809,124700,398319370,10020,10020,10020,10020,62
20240809,124600,397698130,10030,10020,10030,10020,21
20240809,124500,397487660,10020,10010,10020,10010,150
20240809,124400,395985160,10010,10010,10010,10010,5
20240809,124300,395935110,10010,10010,10010,10010,0
20240809,124200,395935110,10010,10010,10010,10010,50
20240809,124100,395434610,10020,10020,10020,10020,1
20240809,124000,395424590,10010,10010,10010,10010,1
20240809,123900,395414580,10020,10020,10020,10020,56
20240809,123800,394853460,10020,10020,10020,10020,0
20240809,123700,394853460,10020,10020,10020,10020,49
20240809,123600,394362480,10020,10010,10020,10010,58
20240809,123500,393781820,10020,10020,10020,10020,0
20240809,123400,393781820,10020,10020,10020,10020,18
20240809,123300,393601460,10020,10020,10020,10020,32
20240809,123200,393280820,10030,10030,10030,10030,62
20240809,123100,392658960,10020,10020,10020,10020,0
20240809,123000,392658960,10020,10030,10030,10020,57
20240809,122900,392087750,10030,10030,10030,10030,2
20240809,122800,392067690,10020,10020,10020,10020,32
20240809,122700,391747050,10020,10010,10020,10010,55
20240809,122600,391196450,10020,10020,10020,10020,7
20240809,122500,391126310,10020,10020,10020,10020,5
20240809,122400,391076210,10020,10020,10020,10020,3
20240809,122300,391046150,10030,10020,10030,10020,13
20240809,122200,390915860,10020,10020,10020,10020,39
20240809,122100,390525080,10020,10020,10020,10020,68
20240809,122000,389843720,10030,10030,10030,10020,4
20240809,121900,389803610,10020,10030,10030,10020,23
20240809,121800,389573130,10020,10020,10030,10020,199
20240809,121700,387579060,10030,10020,10030,10020,12
20240809,121600,387458790,10030,10020,10030,10020,23
20240809,121500,387228200,10030,10040,10040,10030,22
20240809,121400,387007520,10040,10030,10040,10030,5
20240809,121300,386957330,10030,10030,10030,10030,2
20240809,121200,386937270,10030,10030,10030,10030,52
20240809,121100,386415710,10040,10040,10040,10040,7
20240809,121000,386345430,10040,10040,10040,10030,6
20240809,120900,386285220,10040,10040,10040,10030,52
20240809,120800,385763640,10040,10040,10040,10040,13
20240809,120700,385633120,10040,10040,10040,10040,8
20240809,120600,385552800,10040,10040,10040,10040,27
20240809,120500,385281720,10050,10050,10050,10050,105
20240809,120400,384226470,10050,10050,10050,10050,3
20240809,120300,384196320,10040,10050,10050,10040,6
20240809,120200,384136050,10060,10060,10060,10050,4
20240809,120100,384095830,10050,10050,10050,10050,68
20240809,120000,383412430,10050,10040,10050,10040,65
20240809,115900,382759800,10050,10040,10050,10040,66
20240809,115800,382097080,10040,10030,10040,10030,49
20240809,115700,381605590,10020,10030,10030,10020,32
20240809,115600,381284910,10040,10030,10040,10030,51
20240809,115500,380773360,10030,10020,10030,10020,5
20240809,115400,380723220,10030,10040,10040,10010,293
20240809,115300,377788330,10050,10050,10050,10050,2
20240809,115200,377768230,10040,10040,10040,10040,29
20240809,115100,377477070,10040,10040,10040,10030,68
20240809,115000,376794990,10040,10040,10040,10040,4
20240809,114900,376754830,10040,10040,10040,10040,1
20240809,114800,376744790,10040,10040,10060,10040,85
20240809,114700,375891360,10070,10070,10070,10070,5
20240809,114600,375841010,10040,10020,10080,10020,68
20240809,114500,375157870,10020,10030,10030,10020,33
20240809,114400,374827190,10030,10030,10030,10030,2
20240809,114300,374807130,10030,10020,10030,10020,3
20240809,114200,374777060,10020,10020,10020,10020,55
20240809,114100,374225960,10030,10030,10030,10030,9
20240809,114000,374135690,10030,10030,10030,10030,3
20240809,113900,374105600,10030,10030,10030,10020,55
20240809,113800,373554450,10030,10030,10030,10030,4
20240809,113700,373514330,10030,10030,10030,10030,107
20240809,113600,372441120,10030,10020,10030,10020,52
20240809,113500,371920060,10030,10020,10030,10020,70
20240809,113400,371218650,10020,10020,10020,10020,4
20240809,113300,371178570,10020,10020,10020,10010,56
20240809,113200,370617950,10020,10020,10020,10020,5
20240809,113100,370567850,10020,10020,10020,10020,14
20240809,113000,370427570,10020,10010,10020,10010,58
20240809,112900,369846910,10020,10020,10020,10020,2
20240809,112800,369826870,10020,10020,10020,10020,12
20240809,112700,369706630,10020,10010,10020,10010,56
20240809,112600,369146010,10020,10020,10020,10020,539
20240809,112500,363745230,10020,10020,10020,10020,6
20240809,112400,363685110,10020,10020,10020,10010,53
20240809,112300,363154550,10010,10020,10020,10010,1136
20240809,112200,351773110,10030,10030,10030,10030,6
20240809,112100,351712930,10030,10010,10030,10010,102
20240809,112000,350691370,10020,10020,10020,10020,57
20240809,111900,350120230,10020,10030,10030,10020,31
20240809,111800,349809580,10030,10030,10030,10020,78
20240809,111700,349027920,10020,10020,10020,10020,20
20240809,111600,348827520,10020,10030,10030,10020,235
20240809,111500,346470930,10040,10070,10070,10040,41
20240809,111400,346059160,10100,10060,10100,10060,6
20240809,111300,345998600,10060,10040,10080,10040,122
20240809,111200,344771590,10040,10040,10040,10030,76
20240809,111100,344009050,10040,10040,10040,10040,9
20240809,111000,343918690,10030,10040,10040,10030,4
20240809,110900,343878540,10040,10040,10040,10040,4
20240809,110800,343838380,10040,10030,10040,10030,279
20240809,110700,341039980,10030,10030,10030,10030,7
20240809,110600,340969770,10050,10010,10050,10010,60
20240809,110500,340369010,10030,10030,10030,10020,364
20240809,110400,336720670,10030,10030,10030,10030,3
20240809,110300,336690580,10030,10020,10030,10020,501
20240809,110200,331670480,10040,10040,10040,10040,2
20240809,110100,331650400,10020,10040,10040,10020,713
20240809,110000,324499230,10040,10040,10040,10030,133
20240809,105900,323164410,10040,10040,10040,10040,104
20240809,105800,322120250,10040,10040,10040,10040,53
20240809,105700,321588130,10040,10050,10050,10040,14
20240809,105600,321447550,10050,10030,10050,10030,249
20240809,105500,318949340,10030,10030,10030,10030,9
20240809,105400,318859070,10040,10020,10040,10020,67
20240809,105300,318187530,10030,10030,10030,10030,310
20240809,105200,315078230,10040,10040,10040,10030,169
20240809,105100,313383070,10040,10030,10090,10030,230
20240809,105000,311075060,10040,10040,10040,10040,4
20240809,104900,311034900,10040,10040,10040,10040,4
20240809,104800,310994740,10040,10040,10040,10030,56
20240809,104700,310433000,10040,10040,10040,10040,2
20240809,104600,310412920,10040,10040,10040,10040,41
20240809,104500,310001280,10040,10040,10040,10040,184
20240809,104400,308153920,10050,10050,10050,10040,42
20240809,104300,307731960,10050,10050,10050,10050,4
20240809,104200,307691760,10050,10040,10050,10040,52
20240809,104100,307169660,10050,10050,10050,10050,8
20240809,104000,307089260,10050,10050,10050,10050,0
20240809,103900,307089260,10050,10040,10050,10040,65
20240809,103800,306436510,10050,10050,10050,10050,50
20240809,103700,305934010,10050,10050,10050,10050,1
20240809,103600,305923960,10040,10040,10040,10040,51
20240809,103500,305411920,10040,10040,10040,10040,0
20240809,103400,305411920,10040,10040,10040,10040,205
20240809,103300,303353720,10040,10040,10040,10040,51
20240809,103200,302841680,10050,10040,10050,10040,1667
20240809,103100,286103660,10040,10030,10040,10030,113
20240809,103000,284969620,10030,10040,10040,10030,109
20240809,102900,283876340,10030,10030,10030,10030,0
20240809,102800,283876340,10030,10040,10040,10030,912
20240809,102700,274722250,10040,10070,10070,10040,2466
20240809,102600,249913090,10070,10080,10080,10070,15
20240809,102500,249762030,10080,10080,10080,10080,0
20240809,102400,249762030,10080,10070,10080,10070,51
20240809,102300,249248450,10080,10090,10090,10080,327
20240809,102200,245952280,10080,10080,10080,10080,200
20240809,102100,243936280,10090,10080,10090,10080,101
20240809,102000,242918180,10090,10090,10090,10090,0
20240809,101900,242918180,10090,10100,10100,10090,550
20240809,101800,237368670,10100,10090,10100,10090,81
20240809,101700,236551370,10100,10100,10100,10100,0
20240809,101600,236551370,10100,10100,10100,10100,30
20240809,101500,236248370,10100,10100,10100,10100,50
20240809,101400,235743370,10100,10100,10100,10100,2
20240809,101300,235723170,10100,10110,10110,10100,2
20240809,101200,235702960,10090,10090,10090,10090,0
20240809,101100,235702960,10090,10090,10090,10090,0
20240809,101000,235702960,10090,10110,10110,10090,1056
20240809,100900,225033090,10120,10120,10120,10120,1
20240809,100800,225022970,10120,10150,10150,10120,33
20240809,100700,224688900,10140,10140,10140,10140,0
20240809,100600,224688900,10140,10140,10140,10140,0
20240809,100500,224688900,10140,10140,10150,10140,262
20240809,100400,222030630,10150,10150,10150,10150,0
20240809,100300,222030630,10150,10150,10150,10150,59
20240809,100200,221431780,10140,10140,10140,10140,0
20240809,100100,221431780,10140,10140,10140,10140,100
20240809,100000,220417780,10130,10120,10130,10120,2
20240809,095900,220397530,10110,10110,10110,10110,0
20240809,095800,220397530,10110,10110,10110,10110,1
20240809,095700,220387420,10110,10100,10110,10100,304
20240809,095600,217314480,10110,10110,10110,10110,0
20240809,095500,217314480,10110,10110,10110,10110,5
20240809,095400,217263930,10110,10100,10110,10100,55
20240809,095300,216708380,10110,10110,10110,10110,261
20240809,095200,214069670,10120,10120,10120,10120,163
20240809,095100,212420110,10110,10110,10110,10100,779
20240809,095000,204545350,10110,10110,10110,10110,2
20240809,094900,204525130,10110,10120,10120,10110,101
20240809,094800,203504010,10120,10120,10120,10120,70
20240809,094700,202795610,10120,10120,10120,10120,0
20240809,094600,202795610,10120,10120,10120,10120,0
20240809,094500,202795610,10120,10120,10120,10120,115
20240809,094400,201631810,10120,10120,10120,10120,178
20240809,094300,199830450,10130,10150,10150,10120,239
20240809,094200,197410250,10130,10140,10150,10130,343
20240809,094100,193935030,10180,10160,10180,10160,49
20240809,094000,193436710,10140,10140,10140,10140,425
20240809,093900,189127210,10140,10150,10150,10140,235
20240809,093800,186742980,10150,10160,10160,10150,65
20240809,093700,186083220,10150,10150,10150,10150,0
20240809,093600,186083220,10150,10150,10150,10150,51
20240809,093500,185565570,10160,10160,10160,10160,208
20240809,093400,183452290,10160,10160,10160,10150,176
20240809,093300,181664290,10160,10190,10200,10160,133
20240809,093200,180310890,10190,10180,10190,10150,2068
20240809,093100,159260510,10170,10160,10170,10160,1286
20240809,093000,146191030,10160,10160,10160,10160,91
20240809,092900,145266470,10160,10160,10160,10160,151
20240809,092800,143732310,10140,10120,10140,10120,113
20240809,092700,142588490,10130,10120,10140,10120,232
20240809,092600,140239090,10130,10130,10130,10130,66
20240809,092500,139570510,10110,10110,10110,10110,272
20240809,092400,136820590,10100,10090,10100,10090,528
20240809,092300,131488290,10100,10110,10110,10100,303
20240809,092200,128426310,10120,10120,10120,10120,64
20240809,092100,127778630,10120,10130,10130,10120,1162
20240809,092000,116017390,10140,10140,10140,10140,238
20240809,091900,113604070,10140,10140,10140,10140,211
20240809,091800,111464530,10160,10150,10160,10150,51
20240809,091700,110946870,10150,10150,10150,10110,278
20240809,091600,108125210,10150,10150,10150,10150,527
20240809,091500,102776160,10110,10110,10110,10100,665
20240809,091400,96054390,10100,10100,10140,10100,459
20240809,091300,91412970,10110,10110,10110,10100,731
20240809,091200,84022750,10110,10100,10110,10090,416
20240809,091100,79820850,10100,10120,10120,10100,605
20240809,091000,73705030,10140,10100,10140,10100,860
20240809,090900,65002470,10100,10090,10100,10090,56
20240809,090800,64436960,10100,10100,10100,10100,56
20240809,090700,63871360,10060,10060,10060,10060,406
20240809,090600,59787000,10060,10080,10080,10060,128
20240809,090500,58498440,10080,10100,10100,10050,602
20240809,090400,52430030,10110,10040,10110,10040,653
20240809,090300,45844060,10050,10030,10070,10030,572
20240809,090200,40102530,10020,10040,10070,10020,656
20240809,090100,33514820,10030,10130,10130,10030,1843
20240809,090000,14903360,10180,10120,10180,10120,1472
Reference in New Issue Copy Permalink