ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/097520/min/candle-20240809.csv

667 lines
35 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
20240809,200400,1145516500,18690,18690,18690,18690,1899
20240809,200300,1145516500,18690,18690,18690,18690,0
20240809,200200,1145516500,18690,18690,18690,18690,0
20240809,200100,1145516500,18690,18690,18690,18690,0
20240809,200000,1145516500,18690,18690,18690,18690,0
20240809,195900,1145516500,18690,18690,18690,18690,0
20240809,195800,1145516500,18690,18690,18690,18690,0
20240809,195700,1145516500,18690,18690,18690,18690,0
20240809,195600,1145516500,18690,18690,18690,18690,0
20240809,195500,1145516500,18690,18690,18690,18690,0
20240809,195400,1145516500,18690,18690,18690,18690,0
20240809,195300,1145516500,18690,18690,18690,18690,0
20240809,195200,1145516500,18690,18690,18690,18690,0
20240809,195100,1145516500,18690,18690,18690,18690,0
20240809,195000,1145516500,18690,18690,18690,18690,0
20240809,194900,1145516500,18690,18690,18690,18690,0
20240809,194800,1145516500,18690,18690,18690,18690,0
20240809,194700,1145516500,18690,18690,18690,18690,0
20240809,194600,1145516500,18690,18690,18690,18690,0
20240809,194500,1145516500,18690,18690,18690,18690,0
20240809,194400,1145516500,18690,18690,18690,18690,0
20240809,194300,1145516500,18690,18690,18690,18690,0
20240809,194200,1145516500,18690,18690,18690,18690,0
20240809,194100,1145516500,18690,18690,18690,18690,0
20240809,194000,1145516500,18690,18690,18690,18690,0
20240809,193900,1145516500,18690,18690,18690,18690,0
20240809,193800,1145516500,18690,18690,18690,18690,0
20240809,193700,1145516500,18690,18690,18690,18690,0
20240809,193600,1145516500,18690,18690,18690,18690,0
20240809,193500,1145516500,18690,18690,18690,18690,0
20240809,193400,1145516500,18690,18690,18690,18690,1899
20240809,193300,1145516500,18690,18690,18690,18690,0
20240809,193200,1145516500,18690,18690,18690,18690,0
20240809,193100,1145516500,18690,18690,18690,18690,0
20240809,193000,1145516500,18690,18690,18690,18690,0
20240809,192900,1145516500,18690,18690,18690,18690,0
20240809,192800,1145516500,18690,18690,18690,18690,0
20240809,192700,1145516500,18690,18690,18690,18690,0
20240809,192600,1145516500,18690,18690,18690,18690,0
20240809,192500,1145516500,18690,18690,18690,18690,0
20240809,192400,1145516500,18690,18690,18690,18690,0
20240809,192300,1145516500,18690,18690,18690,18690,0
20240809,192200,1145516500,18690,18690,18690,18690,0
20240809,192100,1145516500,18690,18690,18690,18690,0
20240809,192000,1145516500,18690,18690,18690,18690,0
20240809,191900,1145516500,18690,18690,18690,18690,0
20240809,191800,1145516500,18690,18690,18690,18690,0
20240809,191700,1145516500,18690,18690,18690,18690,0
20240809,191600,1145516500,18690,18690,18690,18690,0
20240809,191500,1145516500,18690,18690,18690,18690,0
20240809,191400,1145516500,18690,18690,18690,18690,0
20240809,191300,1145516500,18690,18690,18690,18690,0
20240809,191200,1145516500,18690,18690,18690,18690,0
20240809,191100,1145516500,18690,18690,18690,18690,0
20240809,191000,1145516500,18690,18690,18690,18690,0
20240809,190900,1145516500,18690,18690,18690,18690,0
20240809,190800,1145516500,18690,18690,18690,18690,0
20240809,190700,1145516500,18690,18690,18690,18690,0
20240809,190600,1145516500,18690,18690,18690,18690,0
20240809,190500,1145516500,18690,18690,18690,18690,0
20240809,190400,1145516500,18690,18690,18690,18690,1899
20240809,190300,1145516500,18690,18690,18690,18690,0
20240809,190200,1145516500,18690,18690,18690,18690,0
20240809,190100,1145516500,18690,18690,18690,18690,0
20240809,190000,1145516500,18690,18690,18690,18690,0
20240809,185900,1145516500,18690,18690,18690,18690,0
20240809,185800,1145516500,18690,18690,18690,18690,0
20240809,185700,1145516500,18690,18690,18690,18690,0
20240809,185600,1145516500,18690,18690,18690,18690,0
20240809,185500,1145516500,18690,18690,18690,18690,0
20240809,185400,1145516500,18690,18690,18690,18690,0
20240809,185300,1145516500,18690,18690,18690,18690,0
20240809,185200,1145516500,18690,18690,18690,18690,0
20240809,185100,1145516500,18690,18690,18690,18690,0
20240809,185000,1145516500,18690,18690,18690,18690,0
20240809,184900,1145516500,18690,18690,18690,18690,0
20240809,184800,1145516500,18690,18690,18690,18690,0
20240809,184700,1145516500,18690,18690,18690,18690,0
20240809,184600,1145516500,18690,18690,18690,18690,0
20240809,184500,1145516500,18690,18690,18690,18690,0
20240809,184400,1145516500,18690,18690,18690,18690,0
20240809,184300,1145516500,18690,18690,18690,18690,0
20240809,184200,1145516500,18690,18690,18690,18690,0
20240809,184100,1145516500,18690,18690,18690,18690,0
20240809,184000,1145516500,18690,18690,18690,18690,0
20240809,183900,1145516500,18690,18690,18690,18690,0
20240809,183800,1145516500,18690,18690,18690,18690,0
20240809,183700,1145516500,18690,18690,18690,18690,0
20240809,183600,1145516500,18690,18690,18690,18690,0
20240809,183500,1145516500,18690,18690,18690,18690,0
20240809,183400,1145516500,18690,18690,18690,18690,1899
20240809,183300,1145516500,18690,18690,18690,18690,0
20240809,183200,1145516500,18690,18690,18690,18690,0
20240809,183100,1145516500,18690,18690,18690,18690,0
20240809,183000,1145516500,18690,18690,18690,18690,0
20240809,182900,1145516500,18690,18690,18690,18690,0
20240809,182800,1145516500,18690,18690,18690,18690,0
20240809,182700,1145516500,18690,18690,18690,18690,0
20240809,182600,1145516500,18690,18690,18690,18690,0
20240809,182500,1145516500,18690,18690,18690,18690,0
20240809,182400,1145516500,18690,18690,18690,18690,0
20240809,182300,1145516500,18690,18690,18690,18690,0
20240809,182200,1145516500,18690,18690,18690,18690,0
20240809,182100,1145516500,18690,18690,18690,18690,0
20240809,182000,1145516500,18690,18690,18690,18690,0
20240809,181900,1145516500,18690,18690,18690,18690,0
20240809,181800,1145516500,18690,18690,18690,18690,0
20240809,181700,1145516500,18690,18690,18690,18690,0
20240809,181600,1145516500,18690,18690,18690,18690,0
20240809,181500,1145516500,18690,18690,18690,18690,0
20240809,181400,1145516500,18690,18690,18690,18690,0
20240809,181300,1145516500,18690,18690,18690,18690,0
20240809,181200,1145516500,18690,18690,18690,18690,0
20240809,181100,1145516500,18690,18690,18690,18690,0
20240809,181000,1145516500,18690,18690,18690,18690,0
20240809,180900,1145516500,18690,18690,18690,18690,0
20240809,180800,1145516500,18690,18690,18690,18690,0
20240809,180700,1145516500,18690,18690,18690,18690,0
20240809,180600,1145516500,18690,18690,18690,18690,0
20240809,180500,1145516500,18690,18690,18690,18690,0
20240809,180400,1145516500,18690,18690,18690,18690,1899
20240809,180300,1145516500,18690,18690,18690,18690,0
20240809,180200,1145516500,18690,18690,18690,18690,0
20240809,180100,1145516500,18690,18690,18690,18690,0
20240809,180000,1145516500,18690,18690,18690,18690,0
20240809,175900,1145516500,18690,18690,18690,18690,0
20240809,175800,1145516500,18690,18690,18690,18690,0
20240809,175700,1145516500,18690,18690,18690,18690,0
20240809,175600,1145516500,18690,18690,18690,18690,0
20240809,175500,1145516500,18690,18690,18690,18690,0
20240809,175400,1145516500,18690,18690,18690,18690,0
20240809,175300,1145516500,18690,18690,18690,18690,0
20240809,175200,1145516500,18690,18690,18690,18690,0
20240809,175100,1145516500,18690,18690,18690,18690,0
20240809,175000,1145516500,18690,18690,18690,18690,0
20240809,174900,1145516500,18690,18690,18690,18690,0
20240809,174800,1145516500,18690,18690,18690,18690,0
20240809,174700,1145516500,18690,18690,18690,18690,0
20240809,174600,1145516500,18690,18690,18690,18690,0
20240809,174500,1145516500,18690,18690,18690,18690,0
20240809,174400,1145516500,18690,18690,18690,18690,0
20240809,174300,1145516500,18690,18690,18690,18690,0
20240809,174200,1145516500,18690,18690,18690,18690,0
20240809,174100,1145516500,18690,18690,18690,18690,0
20240809,174000,1145516500,18690,18690,18690,18690,0
20240809,173900,1145516500,18690,18690,18690,18690,0
20240809,173800,1145516500,18690,18690,18690,18690,0
20240809,173700,1145516500,18690,18690,18690,18690,0
20240809,173600,1145516500,18690,18690,18690,18690,0
20240809,173500,1145516500,18690,18690,18690,18690,0
20240809,173400,1145516500,18690,18690,18690,18690,1899
20240809,173300,1145516500,18690,18690,18690,18690,0
20240809,173200,1145516500,18690,18690,18690,18690,0
20240809,173100,1145516500,18690,18690,18690,18690,0
20240809,173000,1145516500,18690,18690,18690,18690,0
20240809,172900,1145516500,18690,18690,18690,18690,0
20240809,172800,1145516500,18690,18690,18690,18690,0
20240809,172700,1145516500,18690,18690,18690,18690,0
20240809,172600,1145516500,18690,18690,18690,18690,0
20240809,172500,1145516500,18690,18690,18690,18690,0
20240809,172400,1145516500,18690,18690,18690,18690,0
20240809,172300,1145516500,18690,18690,18690,18690,0
20240809,172200,1145516500,18690,18690,18690,18690,0
20240809,172100,1145516500,18690,18690,18690,18690,0
20240809,172000,1145516500,18690,18690,18690,18690,0
20240809,171900,1145516500,18690,18690,18690,18690,0
20240809,171800,1145516500,18690,18690,18690,18690,0
20240809,171700,1145516500,18690,18690,18690,18690,0
20240809,171600,1145516500,18690,18690,18690,18690,0
20240809,171500,1145516500,18690,18690,18690,18690,0
20240809,171400,1145516500,18690,18690,18690,18690,0
20240809,171300,1145516500,18690,18690,18690,18690,0
20240809,171200,1145516500,18690,18690,18690,18690,0
20240809,171100,1145516500,18690,18690,18690,18690,0
20240809,171000,1145516500,18690,18690,18690,18690,0
20240809,170900,1145516500,18690,18690,18690,18690,0
20240809,170800,1145516500,18690,18690,18690,18690,0
20240809,170700,1145516500,18690,18690,18690,18690,0
20240809,170600,1145516500,18690,18690,18690,18690,0
20240809,170500,1145516500,18690,18690,18690,18690,0
20240809,170400,1145516500,18690,18690,18690,18690,1899
20240809,170300,1145516500,18690,18690,18690,18690,0
20240809,170200,1145516500,18690,18690,18690,18690,0
20240809,170100,1145516500,18690,18690,18690,18690,0
20240809,170000,1145516500,18690,18690,18690,18690,0
20240809,165900,1145516500,18690,18690,18690,18690,0
20240809,165800,1145516500,18690,18690,18690,18690,0
20240809,165700,1145516500,18690,18690,18690,18690,0
20240809,165600,1145516500,18690,18690,18690,18690,0
20240809,165500,1145516500,18690,18690,18690,18690,0
20240809,165400,1145516500,18690,18690,18690,18690,0
20240809,165300,1145516500,18690,18690,18690,18690,0
20240809,165200,1145516500,18690,18690,18690,18690,0
20240809,165100,1145516500,18690,18690,18690,18690,0
20240809,165000,1145516500,18690,18690,18690,18690,0
20240809,164900,1145516500,18690,18690,18690,18690,0
20240809,164800,1145516500,18690,18690,18690,18690,0
20240809,164700,1145516500,18690,18690,18690,18690,0
20240809,164600,1145516500,18690,18690,18690,18690,0
20240809,164500,1145516500,18690,18690,18690,18690,0
20240809,164400,1145516500,18690,18690,18690,18690,0
20240809,164300,1145516500,18690,18690,18690,18690,0
20240809,164200,1145516500,18690,18690,18690,18690,0
20240809,164100,1145516500,18690,18690,18690,18690,0
20240809,164000,1145516500,18690,18690,18690,18690,0
20240809,163900,1145516500,18690,18690,18690,18690,0
20240809,163800,1145516500,18690,18690,18690,18690,0
20240809,163700,1145516500,18690,18690,18690,18690,0
20240809,163600,1145516500,18690,18690,18690,18690,0
20240809,163500,1145516500,18690,18690,18690,18690,0
20240809,163400,1145516500,18690,18690,18690,18690,1899
20240809,163300,1145516500,18690,18690,18690,18690,0
20240809,163200,1145516500,18690,18690,18690,18690,0
20240809,163100,1145516500,18690,18690,18690,18690,0
20240809,163000,1145516500,18690,18690,18690,18690,0
20240809,162900,1145516500,18690,18690,18690,18690,0
20240809,162800,1145516500,18690,18690,18690,18690,0
20240809,162700,1145516500,18690,18690,18690,18690,0
20240809,162600,1145516500,18690,18690,18690,18690,0
20240809,162500,1145516500,18690,18690,18690,18690,0
20240809,162400,1145516500,18690,18690,18690,18690,0
20240809,162300,1145516500,18690,18690,18690,18690,0
20240809,162200,1145516500,18690,18690,18690,18690,0
20240809,162100,1145516500,18690,18690,18690,18690,0
20240809,162000,1145516500,18690,18690,18690,18690,0
20240809,161900,1145516500,18690,18690,18690,18690,0
20240809,161800,1145516500,18690,18690,18690,18690,0
20240809,161700,1145516500,18690,18690,18690,18690,0
20240809,161600,1145516500,18690,18690,18690,18690,0
20240809,161500,1145516500,18690,18690,18690,18690,0
20240809,161400,1145516500,18690,18690,18690,18690,0
20240809,161300,1145516500,18690,18690,18690,18690,0
20240809,161200,1145516500,18690,18690,18690,18690,0
20240809,161100,1145516500,18690,18690,18690,18690,0
20240809,161000,1145516500,18690,18690,18690,18690,0
20240809,160900,1145516500,18690,18690,18690,18690,0
20240809,160800,1145516500,18690,18690,18690,18690,0
20240809,160700,1145516500,18690,18690,18690,18690,0
20240809,160600,1145516500,18690,18690,18690,18690,0
20240809,160500,1145516500,18690,18690,18690,18690,0
20240809,160400,1145516500,18690,18690,18690,18690,1899
20240809,160300,1145516500,18690,18690,18690,18690,0
20240809,160200,1145516500,18690,18690,18690,18690,0
20240809,160100,1145516500,18690,18690,18690,18690,0
20240809,160000,1145516500,18690,18690,18690,18690,0
20240809,155900,1145516500,18690,18690,18690,18690,0
20240809,155800,1145516500,18690,18690,18690,18690,0
20240809,155700,1145516500,18690,18690,18690,18690,0
20240809,155600,1145516500,18690,18690,18690,18690,0
20240809,155500,1145516500,18690,18690,18690,18690,0
20240809,155400,1145516500,18690,18690,18690,18690,0
20240809,155300,1145516500,18690,18690,18690,18690,0
20240809,155200,1145516500,18690,18690,18690,18690,0
20240809,155100,1145516500,18690,18690,18690,18690,0
20240809,155000,1145516500,18690,18690,18690,18690,0
20240809,154900,1145516500,18690,18690,18690,18690,0
20240809,154800,1145516500,18690,18690,18690,18690,0
20240809,154700,1145516500,18690,18690,18690,18690,0
20240809,154600,1145516500,18690,18690,18690,18690,0
20240809,154500,1145516500,18690,18690,18690,18690,0
20240809,154400,1145516500,18690,18690,18690,18690,0
20240809,154300,1145516500,18690,18690,18690,18690,0
20240809,154200,1145516500,18690,18690,18690,18690,0
20240809,154100,1145516500,18690,18690,18690,18690,0
20240809,154000,1145516500,18690,18690,18690,18690,0
20240809,153900,1145516500,18690,18690,18690,18690,0
20240809,153800,1145516500,18690,18690,18690,18690,0
20240809,153700,1145516500,18690,18690,18690,18690,0
20240809,153600,1145516500,18690,18690,18690,18690,0
20240809,153500,1145516500,18690,18690,18690,18690,0
20240809,153400,1145516500,18690,18690,18690,18690,1899
20240809,153300,1145516500,18690,18690,18690,18690,0
20240809,153200,1145516500,18690,18690,18690,18690,0
20240809,153100,1145516500,18690,18690,18690,18690,0
20240809,153000,1145516500,18690,18690,18690,18690,1899
20240809,152900,1110024190,18690,18690,18690,18690,0
20240809,152800,1110024190,18690,18690,18690,18690,0
20240809,152700,1110024190,18690,18690,18690,18690,0
20240809,152600,1110024190,18690,18690,18690,18690,0
20240809,152500,1110024190,18690,18690,18690,18690,0
20240809,152400,1110024190,18690,18690,18690,18690,0
20240809,152300,1110024190,18690,18690,18690,18690,0
20240809,152200,1110024190,18690,18690,18690,18690,0
20240809,152100,1110024190,18690,18690,18690,18690,0
20240809,152000,1110024190,18690,18690,18690,18690,0
20240809,151900,1110024190,18690,18740,18740,18690,465
20240809,151800,1101319020,18740,18760,18770,18740,95
20240809,151700,1099538150,18780,18760,18780,18760,52
20240809,151600,1098562040,18780,18740,18780,18740,253
20240809,151500,1093818180,18740,18740,18740,18730,52
20240809,151400,1092843850,18740,18750,18750,18740,54
20240809,151300,1091831620,18760,18760,18760,18760,0
20240809,151200,1091831620,18760,18780,18780,18740,264
20240809,151100,1086877850,18780,18790,18790,18780,72
20240809,151000,1085525380,18790,18790,18790,18780,57
20240809,150900,1084454420,18790,18790,18790,18790,36
20240809,150800,1083777980,18800,18800,18800,18800,5
20240809,150700,1083683980,18810,18810,18810,18800,32
20240809,150600,1083082300,18830,18830,18830,18830,0
20240809,150500,1083082300,18830,18830,18830,18830,0
20240809,150400,1083082300,18830,18830,18830,18830,0
20240809,150300,1083082300,18830,18800,18830,18800,18
20240809,150200,1082743390,18820,18830,18830,18820,124
20240809,150100,1080408490,18830,18840,18840,18830,23
20240809,150000,1079975300,18840,18840,18840,18840,11
20240809,145900,1079768060,18830,18830,18830,18820,530
20240809,145800,1069788930,18830,18830,18830,18830,0
20240809,145700,1069788930,18830,18810,18830,18800,1434
20240809,145600,1042806300,18800,18800,18800,18800,7
20240809,145500,1042674700,18790,18800,18800,18790,104
20240809,145400,1040719620,18810,18800,18810,18800,40
20240809,145300,1039967600,18790,18790,18790,18790,0
20240809,145200,1039967600,18790,18780,18790,18780,61
20240809,145100,1038821620,18780,18780,18790,18780,26
20240809,145000,1038333130,18780,18780,18780,18780,33
20240809,144900,1037713390,18790,18790,18790,18790,16
20240809,144800,1037412750,18790,18790,18790,18790,12
20240809,144700,1037187270,18800,18800,18800,18790,127
20240809,144600,1034799820,18810,18810,18810,18810,1
20240809,144500,1034781010,18810,18800,18810,18800,30
20240809,144400,1034216950,18800,18800,18800,18800,36
20240809,144300,1033540150,18800,18800,18800,18800,192
20240809,144200,1029930550,18800,18790,18800,18790,64
20240809,144100,1028727970,18790,18780,18790,18780,42
20240809,144000,1027939200,18790,18780,18790,18780,42
20240809,143900,1027150410,18780,18770,18780,18770,3
20240809,143800,1027094080,18760,18760,18760,18760,40
20240809,143700,1026343680,18770,18760,18770,18760,300
20240809,143600,1020713330,18760,18760,18760,18760,1
20240809,143500,1020694570,18760,18760,18760,18760,7
20240809,143400,1020563250,18770,18750,18770,18750,40
20240809,143300,1019812990,18750,18740,18750,18740,5
20240809,143200,1019719270,18730,18700,18740,18690,3259
20240809,143100,958748570,18700,18700,18700,18700,336
20240809,143000,952465370,18690,18690,18690,18690,31
20240809,142900,951885980,18690,18690,18690,18690,10
20240809,142800,951699080,18690,18690,18690,18690,0
20240809,142700,951699080,18690,18690,18690,18680,44
20240809,142600,950876740,18690,18700,18700,18690,26
20240809,142500,950390770,18700,18700,18700,18700,5
20240809,142400,950297270,18700,18700,18700,18690,20
20240809,142300,949923290,18700,18700,18700,18700,1
20240809,142200,949904590,18690,18670,18690,18670,392
20240809,142100,942582150,18670,18670,18670,18670,31
20240809,142000,942003380,18670,18670,18670,18670,6
20240809,141900,941891360,18680,18680,18690,18670,56
20240809,141800,940845470,18680,18680,18680,18680,10
20240809,141700,940658670,18670,18690,18690,18670,502
20240809,141600,931277650,18690,18700,18700,18690,26
20240809,141500,930791700,18700,18710,18710,18690,595
20240809,141400,919665290,18710,18710,18710,18700,13
20240809,141300,919422090,18710,18710,18710,18700,12
20240809,141200,919197580,18710,18720,18720,18710,200
20240809,141100,915455570,18720,18720,18720,18720,1
20240809,141000,915436850,18710,18710,18720,18710,139
20240809,140900,912835090,18710,18710,18710,18710,1
20240809,140800,912816380,18710,18710,18710,18710,39
20240809,140700,912086690,18710,18710,18720,18710,87
20240809,140600,910458560,18720,18720,18720,18710,707
20240809,140500,897224010,18720,18710,18720,18710,26
20240809,140400,896737480,18720,18720,18720,18720,0
20240809,140300,896737480,18720,18730,18730,18710,442
20240809,140200,888463520,18740,18740,18740,18730,174
20240809,140100,885203600,18760,18750,18760,18750,6
20240809,140000,885091080,18750,18760,18760,18740,164
20240809,135900,882017620,18760,18760,18760,18740,67
20240809,135800,880760720,18750,18760,18760,18750,224
20240809,135700,876559690,18760,18780,18780,18760,427
20240809,135600,868543760,18790,18790,18790,18790,1
20240809,135500,868524970,18790,18780,18790,18780,312
20240809,135400,862665490,18800,18790,18800,18790,16
20240809,135300,862364810,18790,18790,18790,18790,186
20240809,135200,858869870,18800,18780,18800,18780,206
20240809,135100,855001120,18780,18770,18780,18770,4
20240809,135000,854926010,18780,18780,18780,18780,0
20240809,134900,854926010,18780,18780,18780,18780,0
20240809,134800,854926010,18780,18780,18780,18780,60
20240809,134700,853799210,18780,18770,18780,18770,59
20240809,134600,852691750,18760,18760,18760,18760,3
20240809,134500,852635470,18770,18770,18770,18770,0
20240809,134400,852635470,18770,18750,18770,18750,351
20240809,134300,846050690,18740,18760,18760,18730,78
20240809,134200,844588920,18730,18780,18780,18730,1161
20240809,134100,822824580,18780,18790,18790,18750,1052
20240809,134000,803087840,18800,18790,18800,18790,36
20240809,133900,802411200,18790,18780,18790,18760,426
20240809,133800,794417180,18760,18740,18800,18740,289
20240809,133700,788999540,18720,18830,18850,18720,2552
20240809,133600,741042450,18830,18860,18860,18800,269
20240809,133500,735977520,18800,18840,18850,18800,1025
20240809,133400,716685790,18840,18810,18840,18810,337
20240809,133300,710343420,18820,18820,18820,18810,22
20240809,133200,709929400,18820,18820,18820,18820,0
20240809,133100,709929400,18820,18820,18820,18820,0
20240809,133000,709929400,18820,18820,18820,18820,50
20240809,132900,708988400,18820,18800,18820,18800,65
20240809,132800,707766010,18800,18790,18800,18780,275
20240809,132700,702598850,18790,18810,18810,18790,275
20240809,132600,697428660,18820,18840,18840,18820,423
20240809,132500,689465770,18840,18850,18850,18840,30
20240809,132400,688900300,18860,18860,18860,18860,1
20240809,132300,688881440,18860,18860,18860,18860,0
20240809,132200,688881440,18860,18860,18860,18860,5
20240809,132100,688787140,18860,18860,18860,18860,6
20240809,132000,688673980,18860,18860,18860,18860,0
20240809,131900,688673980,18860,18860,18860,18860,11
20240809,131800,688466520,18860,18860,18860,18860,6
20240809,131700,688353360,18860,18860,18860,18860,11
20240809,131600,688145900,18870,18870,18870,18870,65
20240809,131500,686919350,18870,18870,18870,18870,1
20240809,131400,686900480,18880,18880,18880,18880,3
20240809,131300,686843840,18880,18880,18880,18880,3
20240809,131200,686787200,18870,18870,18870,18870,11
20240809,131100,686579630,18870,18870,18870,18870,3
20240809,131000,686523020,18880,18860,18880,18860,27
20240809,130900,686013580,18860,18860,18860,18860,1
20240809,130800,685994720,18850,18830,18850,18830,41
20240809,130700,685222430,18820,18820,18820,18820,100
20240809,130600,683340430,18830,18830,18830,18830,50
20240809,130500,682398930,18830,18830,18830,18830,24
20240809,130400,681947010,18840,18840,18840,18840,20
20240809,130300,681570210,18850,18850,18850,18850,35
20240809,130200,680910460,18860,18860,18860,18860,2
20240809,130100,680872740,18860,18860,18860,18860,0
20240809,130000,680872740,18860,18860,18860,18860,25
20240809,125900,680401240,18870,18850,18870,18850,25
20240809,125800,679929700,18840,18840,18840,18840,311
20240809,125700,674070460,18840,18840,18840,18840,28
20240809,125600,673542940,18840,18840,18850,18840,101
20240809,125500,671640050,18840,18830,18840,18830,36
20240809,125400,670961910,18830,18900,18900,18830,438
20240809,125300,662712110,18900,18900,18900,18900,0
20240809,125200,662712110,18900,18900,18900,18900,1
20240809,125100,662693210,18920,18920,18920,18880,20
20240809,125000,662315070,18870,18860,18870,18850,143
20240809,124900,659618010,18850,18830,18850,18830,77
20240809,124800,658167360,18820,18810,18820,18800,1209
20240809,124700,635419480,18820,18830,18830,18820,208
20240809,124600,631503780,18850,18830,18850,18830,21
20240809,124500,631108310,18840,18870,18870,18840,421
20240809,124400,623172740,18870,18910,18910,18870,1035
20240809,124300,603622700,18910,18910,18910,18910,119
20240809,124200,601372410,18910,18910,18910,18910,7
20240809,124100,601240040,18910,18920,18920,18910,7
20240809,124000,601107620,18920,18920,18920,18920,0
20240809,123900,601107620,18920,18920,18920,18920,0
20240809,123800,601107620,18920,18920,18920,18920,0
20240809,123700,601107620,18920,18920,18920,18920,22
20240809,123600,600691380,18910,18910,18910,18910,0
20240809,123500,600691380,18910,18910,18910,18910,10
20240809,123400,600502280,18920,18920,18920,18920,54
20240809,123300,599480600,18910,18910,18910,18910,2
20240809,123200,599442780,18910,18910,18910,18910,0
20240809,123100,599442780,18910,18910,18910,18910,6
20240809,123000,599329320,18920,18920,18920,18920,0
20240809,122900,599329320,18920,18930,18930,18910,15
20240809,122800,599045510,18930,18930,18930,18930,0
20240809,122700,599045510,18930,18930,18930,18930,4
20240809,122600,598969790,18930,18930,18930,18930,3
20240809,122500,598913000,18930,18930,18930,18930,1
20240809,122400,598894070,18940,18940,18940,18940,5
20240809,122300,598799370,18930,18930,18930,18930,0
20240809,122200,598799370,18930,18940,18940,18930,15
20240809,122100,598515410,18940,18940,18940,18940,0
20240809,122000,598515410,18940,18960,18960,18940,528
20240809,121900,588509550,18970,18970,18970,18970,10
20240809,121800,588319850,18970,18970,18970,18960,16
20240809,121700,588016340,18960,18960,18960,18960,70
20240809,121600,586689140,18970,18970,18970,18970,0
20240809,121500,586689140,18970,18970,18970,18970,3
20240809,121400,586632230,18970,18980,18980,18970,5
20240809,121300,586537340,18970,18960,18970,18960,196
20240809,121200,582819360,18960,18960,18960,18960,18
20240809,121100,582478080,18950,18980,18980,18950,279
20240809,121000,577189920,18980,18960,18980,18960,33
20240809,120900,576563920,18960,18960,18960,18960,21
20240809,120800,576165760,18950,18940,18950,18940,83
20240809,120700,574592970,18950,18960,18960,18950,9
20240809,120600,574422400,18960,18960,18960,18960,6
20240809,120500,574308640,18970,18970,18970,18970,16
20240809,120400,574005120,18960,18960,18970,18960,24
20240809,120300,573549980,18960,18970,18970,18960,96
20240809,120200,571729750,18980,18980,18980,18980,2
20240809,120100,571691790,18980,18980,18980,18980,1
20240809,120000,571672810,18980,18980,18980,18980,10
20240809,115900,571483010,18980,18970,18980,18970,2
20240809,115800,571445060,18970,18970,18970,18970,6
20240809,115700,571331240,18970,18970,18970,18970,4
20240809,115600,571255360,18970,18970,18970,18970,1
20240809,115500,571236390,18970,18970,18970,18970,0
20240809,115400,571236390,18970,18970,18970,18970,1
20240809,115300,571217420,18970,18970,18970,18970,0
20240809,115200,571217420,18970,18970,18970,18970,1
20240809,115100,571198450,18970,18970,18970,18970,0
20240809,115000,571198450,18970,18970,18970,18970,8
20240809,114900,571046690,18970,18980,18980,18970,58
20240809,114800,569946360,18980,18950,18980,18950,19
20240809,114700,569586220,18910,18910,18930,18910,83
20240809,114600,568015910,18910,18910,18910,18910,1
20240809,114500,567997000,18920,18920,18920,18920,5
20240809,114400,567902400,18920,18920,18920,18920,1
20240809,114300,567883480,18920,18920,18920,18920,1
20240809,114200,567864560,18920,18920,18920,18920,0
20240809,114100,567864560,18920,18920,18920,18920,158
20240809,114000,564875200,18920,18920,18920,18920,40
20240809,113900,564118400,18920,18920,18920,18920,10
20240809,113800,563929200,18910,18910,18910,18910,74
20240809,113700,562529860,18910,18910,18910,18910,0
20240809,113600,562529860,18910,18910,18910,18910,2
20240809,113500,562492040,18910,18900,18910,18900,5
20240809,113400,562397510,18900,18900,18900,18900,75
20240809,113300,560980010,18900,18900,18900,18900,0
20240809,113200,560980010,18900,18900,18900,18900,0
20240809,113100,560980010,18900,18900,18900,18900,0
20240809,113000,560980010,18900,18930,18930,18900,112
20240809,112900,558861350,18930,18930,18930,18930,4
20240809,112800,558785630,18930,18920,18930,18920,5
20240809,112700,558691020,18930,18930,18930,18930,0
20240809,112600,558691020,18930,18920,18930,18920,12
20240809,112500,558463880,18930,18920,18930,18920,38
20240809,112400,557744550,18920,18920,18920,18920,8
20240809,112300,557593190,18930,18930,18930,18930,1
20240809,112200,557574260,18930,18930,18930,18930,0
20240809,112100,557574260,18930,18930,18930,18930,0
20240809,112000,557574260,18930,18920,18930,18920,91
20240809,111900,555852530,18920,18920,18920,18920,117
20240809,111800,553638890,18910,18910,18910,18910,50
20240809,111700,552693390,18920,18920,18920,18920,207
20240809,111600,548776950,18920,18980,18980,18920,729
20240809,111500,534963330,18990,18990,18990,18990,0
20240809,111400,534963330,18990,18990,18990,18990,0
20240809,111300,534963330,18990,19060,19080,18990,493
20240809,111200,525588990,19070,19030,19070,19030,300
20240809,111100,519874440,19070,19020,19070,18980,413
20240809,111000,512023560,19020,18940,19040,18930,1022
20240809,110900,492609540,18990,18990,18990,18990,0
20240809,110800,492609540,18990,18990,18990,18960,3
20240809,110700,492552600,19000,18940,19000,18940,100
20240809,110600,490655660,18990,18960,19000,18910,817
20240809,110500,475174760,18990,18850,19000,18840,557
20240809,110400,464608740,18900,18870,18900,18870,101
20240809,110300,462700720,18840,18820,18840,18810,926
20240809,110200,445269910,18820,18810,18820,18810,200
20240809,110100,441506250,18800,18810,18810,18800,41
20240809,110000,440735270,18810,18810,18810,18810,67
20240809,105900,439475000,18820,18820,18820,18820,8
20240809,105800,439324440,18810,18810,18810,18810,1
20240809,105700,439305630,18810,18810,18810,18810,0
20240809,105600,439305630,18810,18810,18810,18810,89
20240809,105500,437631540,18810,18850,18850,18810,1260
20240809,105400,413899450,18880,18880,18880,18880,0
20240809,105300,413899450,18880,18880,18880,18880,1
20240809,105200,413880570,18830,18830,18900,18830,309
20240809,105100,408060030,18840,18860,18860,18840,654
20240809,105000,395733950,18880,18810,18900,18810,109
20240809,104900,393679600,18810,18810,18810,18810,2
20240809,104800,393641980,18820,18820,18820,18820,0
20240809,104700,393641980,18820,18820,18820,18820,0
20240809,104600,393641980,18820,18820,18820,18820,0
20240809,104500,393641980,18820,18820,18820,18820,16
20240809,104400,393340860,18820,18830,18830,18820,2
20240809,104300,393303210,18830,18830,18830,18830,0
20240809,104200,393303210,18830,18830,18830,18830,0
20240809,104100,393303210,18830,18830,18830,18830,1
20240809,104000,393284380,18830,18810,18830,18810,102
20240809,103900,391363850,18830,18830,18830,18830,0
20240809,103800,391363850,18830,18820,18830,18820,15
20240809,103700,391081460,18810,18800,18810,18800,53
20240809,103600,390084960,18770,18770,18770,18770,2
20240809,103500,390047420,18760,18760,18760,18760,85
20240809,103400,388452820,18740,18750,18830,18740,1321
20240809,103300,363666360,18750,18750,18750,18750,2
20240809,103200,363628860,18760,18720,18760,18720,632
20240809,103100,351784580,18730,18730,18730,18730,70
20240809,103000,350473480,18720,18720,18720,18720,0
20240809,102900,350473480,18720,18710,18720,18710,5
20240809,102800,350379900,18710,18710,18720,18710,3
20240809,102700,350323760,18730,18720,18730,18710,60
20240809,102600,349200920,18720,18730,18730,18710,91
20240809,102500,347497210,18730,18770,18780,18730,2289
20240809,102400,304567390,18770,18770,18770,18770,55
20240809,102300,303535040,18770,18770,18770,18770,1
20240809,102200,303516270,18780,18780,18780,18780,1
20240809,102100,303497490,18780,18780,18780,18780,9
20240809,102000,303328470,18780,18780,18780,18780,3
20240809,101900,303272130,18780,18780,18780,18780,0
20240809,101800,303272130,18780,18780,18790,18780,81
20240809,101700,301750300,18780,18780,18780,18780,16
20240809,101600,301449820,18780,18770,18790,18770,509
20240809,101500,291890670,18760,18770,18770,18760,22
20240809,101400,291477750,18770,18770,18770,18760,15
20240809,101300,291196210,18770,18810,18810,18760,698
20240809,101200,278084460,18820,18820,18820,18820,0
20240809,101100,278084460,18820,18830,18830,18810,310
20240809,101000,272249700,18830,18830,18830,18820,44
20240809,100900,271421200,18820,18830,18830,18820,19
20240809,100800,271063440,18820,18820,18820,18820,17
20240809,100700,270743500,18820,18820,18820,18820,9
20240809,100600,270574120,18820,18810,18820,18810,18
20240809,100500,270235520,18800,18830,18830,18800,655
20240809,100400,257915400,18840,18890,18890,18840,852
20240809,100300,241841110,18890,18890,18890,18890,2
20240809,100200,241803330,18880,18910,18910,18880,266
20240809,100100,236778710,18910,18910,18910,18910,0
20240809,100000,236778710,18910,18910,18910,18910,6
20240809,095900,236665250,18900,18880,18900,18880,29
20240809,095800,236117210,18880,18880,18880,18880,0
20240809,095700,236117210,18880,18880,18880,18880,3
20240809,095600,236060570,18880,18880,18880,18880,2
20240809,095500,236022810,18890,18890,18890,18890,5
20240809,095400,235928360,18880,18880,18880,18880,0
20240809,095300,235928360,18880,18880,18880,18880,1
20240809,095200,235909480,18890,18880,18890,18880,115
20240809,095100,233738250,18880,18880,18880,18880,1
20240809,095000,233719370,18880,18880,18880,18880,0
20240809,094900,233719370,18880,18880,18890,18880,18
20240809,094800,233379380,18890,18880,18890,18880,17
20240809,094700,233058350,18860,18890,18890,18860,233
20240809,094600,228657040,18880,18850,18880,18850,574
20240809,094500,217824020,18850,18850,18850,18850,47
20240809,094400,216938070,18840,18870,18870,18840,325
20240809,094300,210809730,18880,18900,18900,18880,338
20240809,094200,204425930,18910,18920,18920,18910,59
20240809,094100,203310130,18920,18920,18920,18920,2
20240809,094000,203272290,18910,18910,18910,18910,0
20240809,093900,203272290,18910,18950,18950,18910,452
20240809,093800,194712560,18950,18950,18950,18940,294
20240809,093700,189141270,18950,18930,18950,18930,61
20240809,093600,187985890,18910,18900,18910,18900,5
20240809,093500,187891360,18890,18860,18890,18860,26
20240809,093400,187400800,18850,18830,18850,18830,216
20240809,093300,183332620,18840,18840,18840,18840,60
20240809,093200,182202220,18840,18850,18850,18840,118
20240809,093100,179978660,18850,18840,18850,18820,637
20240809,093000,167980200,18860,18850,18860,18850,2
20240809,092900,167942490,18820,18820,18820,18820,0
20240809,092800,167942490,18820,18790,18820,18790,228
20240809,092700,163651560,18790,18770,18790,18760,346
20240809,092600,157156670,18790,18820,18820,18790,563
20240809,092500,146569600,18820,18850,18850,18820,194
20240809,092400,142914860,18860,18860,18860,18860,31
20240809,092300,142330200,18870,18840,18870,18830,479
20240809,092200,133301420,18840,18910,18910,18800,1911
20240809,092100,97266810,18950,18910,18950,18900,146
20240809,092000,94505870,18910,18900,18910,18890,128
20240809,091900,92086690,18900,18900,18900,18900,3
20240809,091800,92029990,18880,18850,18880,18850,396
20240809,091700,84557070,18800,18800,18800,18800,1
20240809,091600,84538270,18850,18790,18850,18790,190
20240809,091500,80958610,18790,18880,18880,18780,21
20240809,091400,80563670,18820,18820,18820,18820,200
20240809,091300,76799670,18870,18820,18870,18820,109
20240809,091200,74748190,18820,18800,18820,18800,491
20240809,091100,65512440,18800,18810,18810,18800,505
20240809,091000,56018330,18820,18800,18820,18800,86
20240809,090900,54400390,18800,18800,18800,18800,32
20240809,090800,53798790,18750,18740,18750,18740,60
20240809,090700,52673950,18740,18740,18740,18740,0
20240809,090600,52673950,18740,18670,18740,18670,58
20240809,090500,51588780,18650,18800,18800,18650,432
20240809,090400,43486910,18800,18800,18800,18800,0
20240809,090300,43486910,18800,18920,18920,18790,219
20240809,090200,39354780,18980,19000,19000,18980,27
20240809,090100,38841910,19000,18980,19000,18980,166
20240809,090000,35690210,18980,18610,18980,18610,1911
Reference in New Issue Copy Permalink