ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084690/min/candle-20240813.csv

656 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
20240813,195300,1170687250,9300,9300,9300,9300,3770
20240813,195200,1170687250,9300,9300,9300,9300,0
20240813,195100,1170687250,9300,9300,9300,9300,0
20240813,195000,1170687250,9300,9300,9300,9300,0
20240813,194900,1170687250,9300,9300,9300,9300,0
20240813,194800,1170687250,9300,9300,9300,9300,0
20240813,194700,1170687250,9300,9300,9300,9300,0
20240813,194600,1170687250,9300,9300,9300,9300,0
20240813,194500,1170687250,9300,9300,9300,9300,0
20240813,194400,1170687250,9300,9300,9300,9300,0
20240813,194300,1170687250,9300,9300,9300,9300,0
20240813,194200,1170687250,9300,9300,9300,9300,0
20240813,194100,1170687250,9300,9300,9300,9300,0
20240813,194000,1170687250,9300,9300,9300,9300,0
20240813,193900,1170687250,9300,9300,9300,9300,0
20240813,193800,1170687250,9300,9300,9300,9300,0
20240813,193700,1170687250,9300,9300,9300,9300,0
20240813,193600,1170687250,9300,9300,9300,9300,0
20240813,193500,1170687250,9300,9300,9300,9300,0
20240813,193400,1170687250,9300,9300,9300,9300,0
20240813,193300,1170687250,9300,9300,9300,9300,0
20240813,193200,1170687250,9300,9300,9300,9300,0
20240813,193100,1170687250,9300,9300,9300,9300,0
20240813,193000,1170687250,9300,9300,9300,9300,0
20240813,192900,1170687250,9300,9300,9300,9300,0
20240813,192800,1170687250,9300,9300,9300,9300,0
20240813,192700,1170687250,9300,9300,9300,9300,0
20240813,192600,1170687250,9300,9300,9300,9300,0
20240813,192500,1170687250,9300,9300,9300,9300,0
20240813,192400,1170687250,9300,9300,9300,9300,0
20240813,192300,1170687250,9300,9300,9300,9300,3770
20240813,192200,1170687250,9300,9300,9300,9300,0
20240813,192100,1170687250,9300,9300,9300,9300,0
20240813,192000,1170687250,9300,9300,9300,9300,0
20240813,191900,1170687250,9300,9300,9300,9300,0
20240813,191800,1170687250,9300,9300,9300,9300,0
20240813,191700,1170687250,9300,9300,9300,9300,0
20240813,191600,1170687250,9300,9300,9300,9300,0
20240813,191500,1170687250,9300,9300,9300,9300,0
20240813,191400,1170687250,9300,9300,9300,9300,0
20240813,191300,1170687250,9300,9300,9300,9300,0
20240813,191200,1170687250,9300,9300,9300,9300,0
20240813,191100,1170687250,9300,9300,9300,9300,0
20240813,191000,1170687250,9300,9300,9300,9300,0
20240813,190900,1170687250,9300,9300,9300,9300,0
20240813,190800,1170687250,9300,9300,9300,9300,0
20240813,190700,1170687250,9300,9300,9300,9300,0
20240813,190600,1170687250,9300,9300,9300,9300,0
20240813,190500,1170687250,9300,9300,9300,9300,0
20240813,190400,1170687250,9300,9300,9300,9300,0
20240813,190300,1170687250,9300,9300,9300,9300,0
20240813,190200,1170687250,9300,9300,9300,9300,0
20240813,190100,1170687250,9300,9300,9300,9300,0
20240813,190000,1170687250,9300,9300,9300,9300,0
20240813,185900,1170687250,9300,9300,9300,9300,0
20240813,185800,1170687250,9300,9300,9300,9300,0
20240813,185700,1170687250,9300,9300,9300,9300,0
20240813,185600,1170687250,9300,9300,9300,9300,0
20240813,185500,1170687250,9300,9300,9300,9300,0
20240813,185400,1170687250,9300,9300,9300,9300,0
20240813,185300,1170687250,9300,9300,9300,9300,3770
20240813,185200,1170687250,9300,9300,9300,9300,0
20240813,185100,1170687250,9300,9300,9300,9300,0
20240813,185000,1170687250,9300,9300,9300,9300,0
20240813,184900,1170687250,9300,9300,9300,9300,0
20240813,184800,1170687250,9300,9300,9300,9300,0
20240813,184700,1170687250,9300,9300,9300,9300,0
20240813,184600,1170687250,9300,9300,9300,9300,0
20240813,184500,1170687250,9300,9300,9300,9300,0
20240813,184400,1170687250,9300,9300,9300,9300,0
20240813,184300,1170687250,9300,9300,9300,9300,0
20240813,184200,1170687250,9300,9300,9300,9300,0
20240813,184100,1170687250,9300,9300,9300,9300,0
20240813,184000,1170687250,9300,9300,9300,9300,0
20240813,183900,1170687250,9300,9300,9300,9300,0
20240813,183800,1170687250,9300,9300,9300,9300,0
20240813,183700,1170687250,9300,9300,9300,9300,0
20240813,183600,1170687250,9300,9300,9300,9300,0
20240813,183500,1170687250,9300,9300,9300,9300,0
20240813,183400,1170687250,9300,9300,9300,9300,0
20240813,183300,1170687250,9300,9300,9300,9300,0
20240813,183200,1170687250,9300,9300,9300,9300,0
20240813,183100,1170687250,9300,9300,9300,9300,0
20240813,183000,1170687250,9300,9300,9300,9300,0
20240813,182900,1170687250,9300,9300,9300,9300,0
20240813,182800,1170687250,9300,9300,9300,9300,0
20240813,182700,1170687250,9300,9300,9300,9300,0
20240813,182600,1170687250,9300,9300,9300,9300,0
20240813,182500,1170687250,9300,9300,9300,9300,0
20240813,182400,1170687250,9300,9300,9300,9300,0
20240813,182300,1170687250,9300,9300,9300,9300,3770
20240813,182200,1170687250,9300,9300,9300,9300,0
20240813,182100,1170687250,9300,9300,9300,9300,0
20240813,182000,1170687250,9300,9300,9300,9300,0
20240813,181900,1170687250,9300,9300,9300,9300,0
20240813,181800,1170687250,9300,9300,9300,9300,0
20240813,181700,1170687250,9300,9300,9300,9300,0
20240813,181600,1170687250,9300,9300,9300,9300,0
20240813,181500,1170687250,9300,9300,9300,9300,0
20240813,181400,1170687250,9300,9300,9300,9300,0
20240813,181300,1170687250,9300,9300,9300,9300,0
20240813,181200,1170687250,9300,9300,9300,9300,0
20240813,181100,1170687250,9300,9300,9300,9300,0
20240813,181000,1170687250,9300,9300,9300,9300,0
20240813,180900,1170687250,9300,9300,9300,9300,0
20240813,180800,1170687250,9300,9300,9300,9300,0
20240813,180700,1170687250,9300,9300,9300,9300,0
20240813,180600,1170687250,9300,9300,9300,9300,0
20240813,180500,1170687250,9300,9300,9300,9300,0
20240813,180400,1170687250,9300,9300,9300,9300,0
20240813,180300,1170687250,9300,9300,9300,9300,0
20240813,180200,1170687250,9300,9300,9300,9300,0
20240813,180100,1170687250,9300,9300,9300,9300,0
20240813,180000,1170687250,9300,9300,9300,9300,0
20240813,175900,1170687250,9300,9300,9300,9300,0
20240813,175800,1170687250,9300,9300,9300,9300,0
20240813,175700,1170687250,9300,9300,9300,9300,0
20240813,175600,1170687250,9300,9300,9300,9300,0
20240813,175500,1170687250,9300,9300,9300,9300,0
20240813,175400,1170687250,9300,9300,9300,9300,0
20240813,175300,1170687250,9300,9300,9300,9300,3770
20240813,175200,1170687250,9300,9300,9300,9300,0
20240813,175100,1170687250,9300,9300,9300,9300,0
20240813,175000,1170687250,9300,9300,9300,9300,0
20240813,174900,1170687250,9300,9300,9300,9300,0
20240813,174800,1170687250,9300,9300,9300,9300,0
20240813,174700,1170687250,9300,9300,9300,9300,0
20240813,174600,1170687250,9300,9300,9300,9300,0
20240813,174500,1170687250,9300,9300,9300,9300,0
20240813,174400,1170687250,9300,9300,9300,9300,0
20240813,174300,1170687250,9300,9300,9300,9300,0
20240813,174200,1170687250,9300,9300,9300,9300,0
20240813,174100,1170687250,9300,9300,9300,9300,0
20240813,174000,1170687250,9300,9300,9300,9300,0
20240813,173900,1170687250,9300,9300,9300,9300,0
20240813,173800,1170687250,9300,9300,9300,9300,0
20240813,173700,1170687250,9300,9300,9300,9300,0
20240813,173600,1170687250,9300,9300,9300,9300,0
20240813,173500,1170687250,9300,9300,9300,9300,0
20240813,173400,1170687250,9300,9300,9300,9300,0
20240813,173300,1170687250,9300,9300,9300,9300,0
20240813,173200,1170687250,9300,9300,9300,9300,0
20240813,173100,1170687250,9300,9300,9300,9300,0
20240813,173000,1170687250,9300,9300,9300,9300,0
20240813,172900,1170687250,9300,9300,9300,9300,0
20240813,172800,1170687250,9300,9300,9300,9300,0
20240813,172700,1170687250,9300,9300,9300,9300,0
20240813,172600,1170687250,9300,9300,9300,9300,0
20240813,172500,1170687250,9300,9300,9300,9300,0
20240813,172400,1170687250,9300,9300,9300,9300,0
20240813,172300,1170687250,9300,9300,9300,9300,3770
20240813,172200,1170687250,9300,9300,9300,9300,0
20240813,172100,1170687250,9300,9300,9300,9300,0
20240813,172000,1170687250,9300,9300,9300,9300,0
20240813,171900,1170687250,9300,9300,9300,9300,0
20240813,171800,1170687250,9300,9300,9300,9300,0
20240813,171700,1170687250,9300,9300,9300,9300,0
20240813,171600,1170687250,9300,9300,9300,9300,0
20240813,171500,1170687250,9300,9300,9300,9300,0
20240813,171400,1170687250,9300,9300,9300,9300,0
20240813,171300,1170687250,9300,9300,9300,9300,0
20240813,171200,1170687250,9300,9300,9300,9300,0
20240813,171100,1170687250,9300,9300,9300,9300,0
20240813,171000,1170687250,9300,9300,9300,9300,0
20240813,170900,1170687250,9300,9300,9300,9300,0
20240813,170800,1170687250,9300,9300,9300,9300,0
20240813,170700,1170687250,9300,9300,9300,9300,0
20240813,170600,1170687250,9300,9300,9300,9300,0
20240813,170500,1170687250,9300,9300,9300,9300,0
20240813,170400,1170687250,9300,9300,9300,9300,0
20240813,170300,1170687250,9300,9300,9300,9300,0
20240813,170200,1170687250,9300,9300,9300,9300,0
20240813,170100,1170687250,9300,9300,9300,9300,0
20240813,170000,1170687250,9300,9300,9300,9300,0
20240813,165900,1170687250,9300,9300,9300,9300,0
20240813,165800,1170687250,9300,9300,9300,9300,0
20240813,165700,1170687250,9300,9300,9300,9300,0
20240813,165600,1170687250,9300,9300,9300,9300,0
20240813,165500,1170687250,9300,9300,9300,9300,0
20240813,165400,1170687250,9300,9300,9300,9300,0
20240813,165300,1170687250,9300,9300,9300,9300,3770
20240813,165200,1170687250,9300,9300,9300,9300,0
20240813,165100,1170687250,9300,9300,9300,9300,0
20240813,165000,1170687250,9300,9300,9300,9300,0
20240813,164900,1170687250,9300,9300,9300,9300,0
20240813,164800,1170687250,9300,9300,9300,9300,0
20240813,164700,1170687250,9300,9300,9300,9300,0
20240813,164600,1170687250,9300,9300,9300,9300,0
20240813,164500,1170687250,9300,9300,9300,9300,0
20240813,164400,1170687250,9300,9300,9300,9300,0
20240813,164300,1170687250,9300,9300,9300,9300,0
20240813,164200,1170687250,9300,9300,9300,9300,0
20240813,164100,1170687250,9300,9300,9300,9300,0
20240813,164000,1170687250,9300,9300,9300,9300,0
20240813,163900,1170687250,9300,9300,9300,9300,0
20240813,163800,1170687250,9300,9300,9300,9300,0
20240813,163700,1170687250,9300,9300,9300,9300,0
20240813,163600,1170687250,9300,9300,9300,9300,0
20240813,163500,1170687250,9300,9300,9300,9300,0
20240813,163400,1170687250,9300,9300,9300,9300,0
20240813,163300,1170687250,9300,9300,9300,9300,0
20240813,163200,1170687250,9300,9300,9300,9300,0
20240813,163100,1170687250,9300,9300,9300,9300,0
20240813,163000,1170687250,9300,9300,9300,9300,0
20240813,162900,1170687250,9300,9300,9300,9300,0
20240813,162800,1170687250,9300,9300,9300,9300,0
20240813,162700,1170687250,9300,9300,9300,9300,0
20240813,162600,1170687250,9300,9300,9300,9300,0
20240813,162500,1170687250,9300,9300,9300,9300,0
20240813,162400,1170687250,9300,9300,9300,9300,0
20240813,162300,1170687250,9300,9300,9300,9300,3770
20240813,162200,1170687250,9300,9300,9300,9300,0
20240813,162100,1170687250,9300,9300,9300,9300,0
20240813,162000,1170687250,9300,9300,9300,9300,0
20240813,161900,1170687250,9300,9300,9300,9300,0
20240813,161800,1170687250,9300,9300,9300,9300,0
20240813,161700,1170687250,9300,9300,9300,9300,0
20240813,161600,1170687250,9300,9300,9300,9300,0
20240813,161500,1170687250,9300,9300,9300,9300,0
20240813,161400,1170687250,9300,9300,9300,9300,0
20240813,161300,1170687250,9300,9300,9300,9300,0
20240813,161200,1170687250,9300,9300,9300,9300,0
20240813,161100,1170687250,9300,9300,9300,9300,0
20240813,161000,1170687250,9300,9300,9300,9300,0
20240813,160900,1170687250,9300,9300,9300,9300,0
20240813,160800,1170687250,9300,9300,9300,9300,0
20240813,160700,1170687250,9300,9300,9300,9300,0
20240813,160600,1170687250,9300,9300,9300,9300,0
20240813,160500,1170687250,9300,9300,9300,9300,0
20240813,160400,1170687250,9300,9300,9300,9300,0
20240813,160300,1170687250,9300,9300,9300,9300,0
20240813,160200,1170687250,9300,9300,9300,9300,0
20240813,160100,1170687250,9300,9300,9300,9300,0
20240813,160000,1170687250,9300,9300,9300,9300,0
20240813,155900,1170687250,9300,9300,9300,9300,0
20240813,155800,1170687250,9300,9300,9300,9300,0
20240813,155700,1170687250,9300,9300,9300,9300,0
20240813,155600,1170687250,9300,9300,9300,9300,0
20240813,155500,1170687250,9300,9300,9300,9300,0
20240813,155400,1170687250,9300,9300,9300,9300,0
20240813,155300,1170687250,9300,9300,9300,9300,3770
20240813,155200,1170687250,9300,9300,9300,9300,0
20240813,155100,1170687250,9300,9300,9300,9300,0
20240813,155000,1170687250,9300,9300,9300,9300,0
20240813,154900,1170687250,9300,9300,9300,9300,0
20240813,154800,1170687250,9300,9300,9300,9300,0
20240813,154700,1170687250,9300,9300,9300,9300,0
20240813,154600,1170687250,9300,9300,9300,9300,0
20240813,154500,1170687250,9300,9300,9300,9300,0
20240813,154400,1170687250,9300,9300,9300,9300,0
20240813,154300,1170687250,9300,9300,9300,9300,0
20240813,154200,1170687250,9300,9300,9300,9300,0
20240813,154100,1170687250,9300,9300,9300,9300,0
20240813,154000,1170687250,9300,9300,9300,9300,0
20240813,153900,1170687250,9300,9300,9300,9300,0
20240813,153800,1170687250,9300,9300,9300,9300,0
20240813,153700,1170687250,9300,9300,9300,9300,0
20240813,153600,1170687250,9300,9300,9300,9300,0
20240813,153500,1170687250,9300,9300,9300,9300,0
20240813,153400,1170687250,9300,9300,9300,9300,0
20240813,153300,1170687250,9300,9300,9300,9300,0
20240813,153200,1170687250,9300,9300,9300,9300,0
20240813,153100,1170687250,9300,9300,9300,9300,0
20240813,153000,1170687250,9300,9300,9300,9300,3770
20240813,152900,1135626250,9310,9310,9310,9310,0
20240813,152800,1135626250,9310,9310,9310,9310,0
20240813,152700,1135626250,9310,9310,9310,9310,0
20240813,152600,1135626250,9310,9310,9310,9310,0
20240813,152500,1135626250,9310,9310,9310,9310,0
20240813,152400,1135626250,9310,9310,9310,9310,0
20240813,152300,1135626250,9310,9310,9310,9310,0
20240813,152200,1135626250,9310,9310,9310,9310,0
20240813,152100,1135626250,9310,9310,9310,9310,0
20240813,152000,1135626250,9310,9310,9310,9310,0
20240813,151900,1135626250,9310,9300,9310,9290,290
20240813,151800,1132928660,9300,9290,9300,9270,744
20240813,151700,1126016670,9270,9280,9280,9270,315
20240813,151600,1123093550,9280,9270,9290,9270,888
20240813,151500,1114847080,9270,9280,9280,9260,286
20240813,151400,1112197830,9270,9260,9270,9250,143
20240813,151300,1110872400,9250,9260,9260,9250,22
20240813,151200,1110668690,9250,9250,9250,9250,17
20240813,151100,1110511440,9270,9260,9270,9260,953
20240813,151000,1101677210,9260,9250,9260,9250,243
20240813,150900,1099428080,9260,9260,9260,9260,10
20240813,150800,1099335480,9270,9270,9270,9270,38
20240813,150700,1098983220,9260,9260,9260,9260,426
20240813,150600,1095038460,9260,9260,9260,9260,200
20240813,150500,1093186460,9270,9270,9270,9270,10
20240813,150400,1093093760,9270,9260,9270,9260,226
20240813,150300,1090998760,9260,9260,9270,9260,122
20240813,150200,1089868980,9260,9260,9260,9260,8
20240813,150100,1089794900,9270,9250,9270,9250,16
20240813,150000,1089646860,9250,9250,9250,9250,535
20240813,145900,1084698110,9260,9260,9260,9260,0
20240813,145800,1084698110,9260,9270,9270,9250,20
20240813,145700,1084513040,9260,9260,9260,9260,8
20240813,145600,1084438960,9240,9240,9260,9240,115
20240813,145500,1083375880,9250,9250,9250,9250,63
20240813,145400,1082793130,9240,9240,9240,9240,500
20240813,145300,1078173130,9260,9260,9260,9260,4
20240813,145200,1078136090,9260,9260,9260,9260,100
20240813,145100,1077210090,9260,9260,9260,9260,0
20240813,145000,1077210090,9260,9240,9280,9240,64
20240813,144900,1076617650,9290,9290,9290,9280,44
20240813,144800,1076208910,9290,9290,9290,9240,35
20240813,144700,1075885210,9290,9290,9290,9290,100
20240813,144600,1074956210,9290,9290,9290,9290,0
20240813,144500,1074956210,9290,9290,9290,9290,0
20240813,144400,1074956210,9290,9290,9290,9290,2
20240813,144300,1074937630,9280,9280,9280,9280,206
20240813,144200,1073025950,9280,9280,9280,9280,2
20240813,144100,1073007390,9240,9240,9240,9240,0
20240813,144000,1073007390,9240,9240,9240,9240,29
20240813,143900,1072739430,9280,9280,9280,9280,0
20240813,143800,1072739430,9280,9280,9280,9280,3
20240813,143700,1072711590,9240,9240,9240,9240,179
20240813,143600,1071057630,9240,9240,9240,9240,0
20240813,143500,1071057630,9240,9240,9240,9240,10
20240813,143400,1070965230,9280,9280,9280,9220,2260
20240813,143300,1050085780,9280,9280,9280,9280,0
20240813,143200,1050085780,9280,9280,9280,9280,0
20240813,143100,1050085780,9280,9260,9280,9260,23
20240813,143000,1049872740,9250,9250,9250,9250,9
20240813,142900,1049789490,9260,9260,9260,9260,23
20240813,142800,1049576510,9260,9250,9260,9250,10
20240813,142700,1049483990,9250,9250,9260,9250,347
20240813,142600,1046274220,9250,9250,9250,9250,0
20240813,142500,1046274220,9250,9250,9250,9250,0
20240813,142400,1046274220,9250,9250,9250,9250,0
20240813,142300,1046274220,9250,9250,9250,9240,132
20240813,142200,1045053360,9250,9250,9250,9250,0
20240813,142100,1045053360,9250,9250,9250,9250,62
20240813,142000,1044479860,9250,9240,9250,9240,4
20240813,141900,1044442880,9240,9240,9240,9240,0
20240813,141800,1044442880,9240,9240,9240,9240,130
20240813,141700,1043241680,9240,9230,9240,9230,79
20240813,141600,1042512060,9230,9230,9230,9230,0
20240813,141500,1042512060,9230,9230,9230,9230,0
20240813,141400,1042512060,9230,9230,9230,9230,0
20240813,141300,1042512060,9230,9230,9230,9230,180
20240813,141200,1040850660,9230,9230,9230,9230,0
20240813,141100,1040850660,9230,9230,9230,9230,63
20240813,141000,1040269170,9240,9240,9240,9240,9
20240813,140900,1040186010,9230,9230,9250,9230,171
20240813,140800,1038607640,9230,9230,9230,9230,0
20240813,140700,1038607640,9230,9240,9240,9230,625
20240813,140600,1032835780,9250,9240,9250,9240,102
20240813,140500,1031893280,9250,9250,9250,9250,9
20240813,140400,1031810030,9250,9260,9260,9250,17
20240813,140300,1031652710,9240,9240,9240,9240,0
20240813,140200,1031652710,9240,9240,9240,9240,14
20240813,140100,1031523350,9270,9270,9270,9270,0
20240813,140000,1031523350,9270,9240,9270,9230,371
20240813,135900,1028098360,9270,9270,9270,9270,0
20240813,135800,1028098360,9270,9250,9270,9250,21
20240813,135700,1027903970,9250,9250,9250,9250,135
20240813,135600,1026655220,9280,9280,9280,9280,2
20240813,135500,1026636660,9250,9280,9280,9250,579
20240813,135400,1021280850,9250,9250,9250,9250,14
20240813,135300,1021151350,9290,9290,9290,9290,0
20240813,135200,1021151350,9290,9290,9290,9290,0
20240813,135100,1021151350,9290,9290,9290,9290,2
20240813,135000,1021132770,9280,9280,9280,9280,1
20240813,134900,1021123490,9280,9280,9280,9280,6
20240813,134800,1021067810,9290,9260,9290,9260,1406
20240813,134700,1008048130,9260,9260,9260,9260,0
20240813,134600,1008048130,9260,9260,9260,9260,102
20240813,134500,1007103610,9260,9250,9260,9250,192
20240813,134400,1005327590,9250,9250,9250,9250,18
20240813,134300,1005161090,9240,9250,9250,9240,26
20240813,134200,1004920830,9250,9250,9250,9250,2
20240813,134100,1004902330,9220,9220,9220,9220,489
20240813,134000,1000393750,9240,9240,9240,9220,145
20240813,133900,999056650,9230,9220,9240,9220,35
20240813,133800,998733710,9210,9230,9230,9210,2019
20240813,133700,980127330,9230,9230,9230,9230,223
20240813,133600,978069040,9240,9230,9240,9210,440
20240813,133500,974012570,9220,9260,9260,9220,4325
20240813,133400,934097900,9250,9260,9260,9250,959
20240813,133300,925220300,9260,9260,9260,9260,0
20240813,133200,925220300,9260,9260,9260,9260,411
20240813,133100,921414440,9290,9290,9290,9290,100
20240813,133000,920485440,9290,9290,9290,9290,2
20240813,132900,920466860,9260,9260,9260,9260,769
20240813,132800,913345920,9270,9270,9270,9270,1
20240813,132700,913336650,9270,9270,9270,9270,8
20240813,132600,913262490,9270,9270,9270,9270,25
20240813,132500,913030740,9270,9270,9270,9270,0
20240813,132400,913030740,9270,9270,9270,9270,20
20240813,132300,912845340,9260,9260,9260,9260,0
20240813,132200,912845340,9260,9270,9270,9260,1211
20240813,132100,901629030,9280,9280,9280,9280,65
20240813,132000,901025830,9280,9280,9280,9280,181
20240813,131900,899346150,9290,9290,9290,9290,0
20240813,131800,899346150,9290,9280,9290,9280,16
20240813,131700,899197650,9280,9280,9280,9280,2
20240813,131600,899179090,9280,9290,9290,9280,293
20240813,131500,896459920,9290,9290,9300,9290,102
20240813,131400,895511770,9300,9300,9300,9300,412
20240813,131300,891680170,9300,9290,9300,9290,208
20240813,131200,889745850,9300,9300,9300,9300,1050
20240813,131100,879980850,9280,9290,9290,9280,15
20240813,131000,879841640,9280,9280,9280,9280,0
20240813,130900,879841640,9280,9280,9280,9280,500
20240813,130800,875201640,9280,9280,9280,9280,0
20240813,130700,875201640,9280,9280,9280,9280,14
20240813,130600,875071720,9290,9290,9290,9290,50
20240813,130500,874607220,9290,9290,9290,9290,50
20240813,130400,874142720,9290,9290,9290,9290,422
20240813,130300,870222340,9280,9280,9280,9280,429
20240813,130200,866241220,9280,9290,9290,9280,266
20240813,130100,863770350,9290,9290,9290,9290,107
20240813,130000,862776320,9300,9300,9300,9300,1
20240813,125900,862767020,9300,9300,9300,9300,0
20240813,125800,862767020,9300,9310,9310,9300,2
20240813,125700,862748410,9320,9300,9320,9300,1677
20240813,125600,847135130,9310,9300,9310,9300,14
20240813,125500,847004910,9300,9300,9300,9300,0
20240813,125400,847004910,9300,9310,9310,9300,10
20240813,125300,846911890,9300,9300,9300,9300,0
20240813,125200,846911890,9300,9290,9300,9260,4784
20240813,125100,802583470,9290,9290,9290,9290,30
20240813,125000,802304770,9300,9300,9300,9300,677
20240813,124900,796008670,9310,9310,9310,9310,8
20240813,124800,795934190,9320,9320,9320,9320,4
20240813,124700,795896910,9320,9310,9320,9310,36
20240813,124600,795561730,9310,9310,9310,9310,156
20240813,124500,794109370,9310,9310,9310,9310,0
20240813,124400,794109370,9310,9300,9310,9300,201
20240813,124300,792240050,9300,9300,9300,9300,45
20240813,124200,791821550,9290,9290,9290,9290,0
20240813,124100,791821550,9290,9290,9290,9290,10
20240813,124000,791728650,9290,9290,9290,9290,14
20240813,123900,791598590,9290,9290,9290,9290,0
20240813,123800,791598590,9290,9290,9290,9290,0
20240813,123700,791598590,9290,9290,9290,9290,15
20240813,123600,791459240,9320,9320,9320,9320,0
20240813,123500,791459240,9320,9320,9320,9320,0
20240813,123400,791459240,9320,9320,9320,9320,0
20240813,123300,791459240,9320,9320,9320,9320,2
20240813,123200,791440600,9290,9290,9290,9290,14
20240813,123100,791310540,9290,9290,9290,9290,1
20240813,123000,791301250,9320,9320,9320,9320,0
20240813,122900,791301250,9320,9320,9320,9320,2
20240813,122800,791282610,9320,9330,9330,9320,2
20240813,122700,791263960,9330,9320,9330,9320,755
20240813,122600,784227340,9290,9290,9290,9290,0
20240813,122500,784227340,9290,9270,9290,9270,39
20240813,122400,783865610,9270,9270,9270,9270,1
20240813,122300,783856340,9320,9320,9320,9320,0
20240813,122200,783856340,9320,9320,9320,9320,0
20240813,122100,783856340,9320,9320,9320,9320,1
20240813,122000,783847020,9320,9320,9320,9320,0
20240813,121900,783847020,9320,9320,9320,9320,0
20240813,121800,783847020,9320,9320,9320,9320,0
20240813,121700,783847020,9320,9320,9320,9320,0
20240813,121600,783847020,9320,9320,9320,9320,0
20240813,121500,783847020,9320,9320,9320,9320,0
20240813,121400,783847020,9320,9320,9320,9320,3
20240813,121300,783819060,9260,9260,9260,9260,10
20240813,121200,783726460,9260,9260,9260,9260,29
20240813,121100,783457920,9320,9320,9320,9320,0
20240813,121000,783457920,9320,9320,9320,9320,0
20240813,120900,783457920,9320,9320,9320,9320,2
20240813,120800,783439280,9270,9270,9270,9270,0
20240813,120700,783439280,9270,9270,9270,9270,54
20240813,120600,782938700,9270,9320,9320,9270,122
20240813,120500,781807660,9270,9320,9320,9270,257
20240813,120400,779424920,9320,9270,9320,9270,91
20240813,120300,778580050,9270,9270,9270,9270,10
20240813,120200,778487350,9320,9320,9320,9320,0
20240813,120100,778487350,9320,9320,9320,9270,28
20240813,120000,778226530,9270,9270,9270,9270,0
20240813,115900,778226530,9270,9270,9270,9270,100
20240813,115800,777299530,9320,9320,9320,9320,2
20240813,115700,777280890,9270,9270,9270,9270,10
20240813,115600,777188190,9270,9320,9320,9270,15
20240813,115500,777048990,9280,9280,9280,9280,1
20240813,115400,777039710,9320,9320,9320,9320,1
20240813,115300,777030390,9320,9290,9320,9290,4
20240813,115200,776993170,9290,9290,9290,9290,220
20240813,115100,774949370,9320,9320,9320,9320,4
20240813,115000,774912090,9320,9320,9320,9320,2
20240813,114900,774893450,9320,9270,9320,9270,3628
20240813,114800,741173410,9270,9270,9270,9270,8
20240813,114700,741099250,9290,9290,9290,9280,304
20240813,114600,738278090,9280,9250,9280,9250,1231
20240813,114500,726876310,9280,9280,9280,9280,4
20240813,114400,726839190,9280,9280,9280,9280,1
20240813,114300,726829910,9280,9280,9280,9280,40
20240813,114200,726458710,9290,9290,9290,9290,0
20240813,114100,726458710,9290,9290,9290,9290,0
20240813,114000,726458710,9290,9270,9290,9270,42
20240813,113900,726069250,9260,9260,9260,9260,238
20240813,113800,723865370,9260,9260,9260,9260,2
20240813,113700,723846850,9250,9250,9250,9250,100
20240813,113600,722921850,9260,9260,9260,9260,2
20240813,113500,722903330,9250,9240,9250,9240,22
20240813,113400,722699950,9260,9260,9260,9260,16
20240813,113300,722551790,9260,9260,9260,9260,4
20240813,113200,722514750,9260,9260,9260,9260,0
20240813,113100,722514750,9260,9260,9260,9260,0
20240813,113000,722514750,9260,9250,9260,9250,4
20240813,112900,722477720,9250,9250,9250,9250,541
20240813,112800,717473470,9250,9240,9250,9240,514
20240813,112700,712724030,9260,9270,9270,9240,6834
20240813,112600,649509270,9270,9260,9270,9260,371
20240813,112500,646073600,9270,9260,9270,9260,1247
20240813,112400,634526330,9260,9270,9270,9260,602
20240813,112300,628951790,9270,9270,9270,9270,1232
20240813,112200,617531150,9270,9270,9270,9270,10
20240813,112100,617438450,9280,9260,9290,9260,38
20240813,112000,617086070,9260,9260,9260,9260,0
20240813,111900,617086070,9260,9260,9260,9260,30
20240813,111800,616808270,9290,9270,9290,9270,152
20240813,111700,615399210,9260,9260,9260,9260,0
20240813,111600,615399210,9260,9260,9260,9260,14
20240813,111500,615269570,9270,9270,9270,9270,2
20240813,111400,615251030,9260,9260,9290,9260,802
20240813,111300,607824450,9290,9290,9290,9290,0
20240813,111200,607824450,9290,9290,9290,9290,2
20240813,111100,607805870,9260,9260,9260,9260,0
20240813,111000,607805870,9260,9260,9260,9260,14
20240813,110900,607676230,9290,9260,9290,9260,16
20240813,110800,607528010,9290,9290,9290,9290,0
20240813,110700,607528010,9290,9290,9290,9290,0
20240813,110600,607528010,9290,9290,9290,9260,52
20240813,110500,607046130,9260,9260,9260,9260,0
20240813,110400,607046130,9260,9260,9290,9260,154
20240813,110300,605617990,9300,9260,9300,9260,510
20240813,110200,600894990,9260,9260,9260,9260,50
20240813,110100,600431990,9300,9300,9300,9300,2
20240813,110000,600413390,9280,9280,9280,9280,1
20240813,105900,600404110,9300,9300,9300,9270,12
20240813,105800,600292690,9250,9290,9290,9250,1797
20240813,105700,583648750,9290,9290,9290,9290,10
20240813,105600,583555850,9290,9290,9320,9280,214
20240813,105500,581568970,9290,9280,9320,9280,104
20240813,105400,580602760,9320,9320,9320,9320,30
20240813,105300,580323160,9320,9320,9320,9320,0
20240813,105200,580323160,9320,9280,9320,9280,121
20240813,105100,579200200,9320,9320,9320,9320,0
20240813,105000,579200200,9320,9320,9320,9320,10
20240813,104900,579107000,9320,9320,9320,9320,94
20240813,104800,578230920,9320,9320,9320,9320,2
20240813,104700,578212280,9300,9290,9300,9290,2346
20240813,104600,556404180,9290,9290,9290,9290,300
20240813,104500,553617180,9280,9280,9280,9280,19
20240813,104400,553440860,9290,9290,9290,9290,0
20240813,104300,553440860,9290,9290,9290,9290,40
20240813,104200,553069260,9290,9290,9290,9290,24
20240813,104100,552846300,9290,9290,9290,9290,17
20240813,104000,552688370,9280,9280,9280,9270,150
20240813,103900,551296510,9280,9280,9280,9280,3
20240813,103800,551268670,9280,9280,9280,9280,0
20240813,103700,551268670,9280,9280,9280,9280,17
20240813,103600,551110910,9290,9290,9290,9290,0
20240813,103500,551110910,9290,9290,9290,9290,0
20240813,103400,551110910,9290,9280,9290,9280,19
20240813,103300,550934570,9290,9290,9290,9290,8
20240813,103200,550860250,9280,9300,9300,9280,102
20240813,103100,549913650,9290,9310,9310,9290,222
20240813,103000,547847270,9310,9310,9310,9310,2
20240813,102900,547828650,9300,9300,9300,9300,432
20240813,102800,543811050,9300,9290,9300,9290,710
20240813,102700,537214280,9290,9290,9290,9280,110
20240813,102600,536192460,9260,9290,9290,9260,1313
20240813,102500,524021500,9270,9270,9270,9270,14
20240813,102400,523891720,9300,9310,9310,9300,111
20240813,102300,522859310,9310,9270,9310,9270,261
20240813,102200,520439800,9320,9320,9320,9320,0
20240813,102100,520439800,9320,9310,9320,9310,15
20240813,102000,520300130,9320,9320,9320,9320,0
20240813,101900,520300130,9320,9320,9320,9320,0
20240813,101800,520300130,9320,9310,9320,9310,135
20240813,101700,519042960,9300,9300,9300,9300,315
20240813,101600,516113460,9290,9260,9290,9260,84
20240813,101500,515335590,9300,9300,9300,9300,2
20240813,101400,515316990,9260,9270,9300,9260,33
20240813,101300,515011040,9300,9290,9300,9290,24
20240813,101200,514788060,9290,9310,9310,9290,15
20240813,101100,514648670,9280,9310,9310,9280,638
20240813,101000,508727730,9280,9290,9290,9280,33
20240813,100900,508421290,9320,9320,9320,9320,2
20240813,100800,508402650,9260,9330,9330,9260,7196
20240813,100700,441473910,9310,9320,9320,9310,394
20240813,100600,437802270,9320,9320,9320,9320,5
20240813,100500,437755670,9320,9330,9330,9320,10
20240813,100400,437662440,9310,9320,9320,9310,15
20240813,100300,437522780,9330,9340,9340,9320,740
20240813,100200,430624550,9340,9330,9340,9330,59
20240813,100100,430073580,9320,9320,9320,9320,508
20240813,100000,425339020,9320,9320,9320,9320,145
20240813,095900,423987620,9320,9330,9330,9320,196
20240813,095800,422159520,9320,9330,9330,9320,674
20240813,095700,415872600,9330,9330,9340,9330,23
20240813,095600,415657990,9320,9320,9320,9320,22
20240813,095500,415452950,9330,9330,9330,9330,8
20240813,095400,415378310,9320,9310,9320,9310,1266
20240813,095300,403579330,9310,9320,9320,9310,79
20240813,095200,402843290,9310,9310,9310,9310,266
20240813,095100,400366830,9320,9310,9320,9310,46
20240813,095000,399938550,9320,9330,9330,9320,502
20240813,094900,395259900,9340,9340,9340,9340,18
20240813,094800,395091780,9340,9340,9340,9330,1854
20240813,094700,377775580,9340,9310,9340,9310,888
20240813,094600,369508170,9320,9350,9350,9310,38
20240813,094500,369154260,9350,9310,9350,9310,144
20240813,094400,367808780,9320,9270,9320,9270,357
20240813,094300,364499140,9270,9220,9270,9220,2652
20240813,094200,339996510,9220,9210,9240,9210,672
20240813,094100,333800900,9220,9220,9220,9200,19
20240813,094000,333626010,9200,9210,9210,9200,2569
20240813,093900,309965620,9220,9240,9240,9210,1799
20240813,093800,293389500,9210,9220,9240,9210,491
20240813,093700,288862020,9210,9210,9210,9210,114
20240813,093600,287812080,9210,9240,9240,9210,1558
20240813,093500,273461390,9240,9230,9240,9220,130
20240813,093400,272262460,9210,9240,9240,9210,7905
20240813,093300,199372660,9240,9260,9270,9240,1920
20240813,093200,181612740,9260,9280,9280,9260,1794
20240813,093100,164991020,9270,9310,9310,9270,647
20240813,093000,158986810,9290,9290,9320,9280,2582
20240813,092900,135019690,9280,9300,9300,9280,4272
20240813,092800,95351350,9300,9350,9350,9300,7
20240813,092700,95286150,9300,9350,9350,9300,969
20240813,092600,86267050,9350,9350,9350,9350,0
20240813,092500,86267050,9350,9350,9350,9350,2
20240813,092400,86248350,9320,9350,9350,9310,57
20240813,092300,85715620,9350,9300,9350,9300,347
20240813,092200,82488320,9310,9340,9340,9310,1418
20240813,092100,69244410,9340,9290,9340,9290,102
20240813,092000,68296730,9290,9340,9340,9290,105
20240813,091900,67321180,9290,9310,9340,9290,725
20240813,091800,60574690,9320,9340,9340,9320,571
20240813,091700,55249740,9340,9340,9340,9340,80
20240813,091600,54502540,9340,9330,9340,9330,246
20240813,091500,52205110,9320,9320,9320,9320,358
20240813,091400,48868550,9330,9330,9330,9320,368
20240813,091300,45438610,9330,9330,9330,9330,329
20240813,091200,42369040,9370,9340,9370,9340,26
20240813,091100,42125930,9340,9340,9340,9340,75
20240813,091000,41425430,9370,9340,9370,9340,119
20240813,090900,40312050,9370,9370,9370,9370,50
20240813,090800,39843550,9370,9370,9370,9370,21
20240813,090700,39646780,9370,9330,9370,9330,289
20240813,090600,36942600,9330,9340,9360,9320,514
20240813,090500,32139120,9340,9330,9340,9330,227
20240813,090400,30020940,9330,9330,9330,9330,201
20240813,090300,28145610,9320,9320,9320,9320,1
20240813,090200,28136290,9330,9310,9330,9280,700
20240813,090100,21620270,9310,9320,9320,9310,451
20240813,090000,17419090,9350,9380,9380,9330,1858
Reference in New Issue Copy Permalink