ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199730/min/candle-20240708.csv

708 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
20240708,204500,1951786150,9000,9000,9000,9000,2943
20240708,204400,1951786150,9000,9000,9000,9000,0
20240708,204300,1951786150,9000,9000,9000,9000,0
20240708,204200,1951786150,9000,9000,9000,9000,0
20240708,204100,1951786150,9000,9000,9000,9000,0
20240708,204000,1951786150,9000,9000,9000,9000,0
20240708,203900,1951786150,9000,9000,9000,9000,0
20240708,203800,1951786150,9000,9000,9000,9000,0
20240708,203700,1951786150,9000,9000,9000,9000,0
20240708,203600,1951786150,9000,9000,9000,9000,0
20240708,203500,1951786150,9000,9000,9000,9000,0
20240708,203400,1951786150,9000,9000,9000,9000,0
20240708,203300,1951786150,9000,9000,9000,9000,0
20240708,203200,1951786150,9000,9000,9000,9000,0
20240708,203100,1951786150,9000,9000,9000,9000,0
20240708,203000,1951786150,9000,9000,9000,9000,0
20240708,202900,1951786150,9000,9000,9000,9000,0
20240708,202800,1951786150,9000,9000,9000,9000,0
20240708,202700,1951786150,9000,9000,9000,9000,0
20240708,202600,1951786150,9000,9000,9000,9000,0
20240708,202500,1951786150,9000,9000,9000,9000,0
20240708,202400,1951786150,9000,9000,9000,9000,0
20240708,202300,1951786150,9000,9000,9000,9000,0
20240708,202200,1951786150,9000,9000,9000,9000,0
20240708,202100,1951786150,9000,9000,9000,9000,0
20240708,202000,1951786150,9000,9000,9000,9000,0
20240708,201900,1951786150,9000,9000,9000,9000,0
20240708,201800,1951786150,9000,9000,9000,9000,0
20240708,201700,1951786150,9000,9000,9000,9000,0
20240708,201600,1951786150,9000,9000,9000,9000,0
20240708,201500,1951786150,9000,9000,9000,9000,2943
20240708,201400,1951786150,9000,9000,9000,9000,0
20240708,201300,1951786150,9000,9000,9000,9000,0
20240708,201200,1951786150,9000,9000,9000,9000,0
20240708,201100,1951786150,9000,9000,9000,9000,0
20240708,201000,1951786150,9000,9000,9000,9000,0
20240708,200900,1951786150,9000,9000,9000,9000,0
20240708,200800,1951786150,9000,9000,9000,9000,0
20240708,200700,1951786150,9000,9000,9000,9000,0
20240708,200600,1951786150,9000,9000,9000,9000,0
20240708,200500,1951786150,9000,9000,9000,9000,0
20240708,200400,1951786150,9000,9000,9000,9000,0
20240708,200300,1951786150,9000,9000,9000,9000,0
20240708,200200,1951786150,9000,9000,9000,9000,0
20240708,200100,1951786150,9000,9000,9000,9000,0
20240708,200000,1951786150,9000,9000,9000,9000,0
20240708,195900,1951786150,9000,9000,9000,9000,0
20240708,195800,1951786150,9000,9000,9000,9000,0
20240708,195700,1951786150,9000,9000,9000,9000,0
20240708,195600,1951786150,9000,9000,9000,9000,0
20240708,195500,1951786150,9000,9000,9000,9000,0
20240708,195400,1951786150,9000,9000,9000,9000,0
20240708,195300,1951786150,9000,9000,9000,9000,0
20240708,195200,1951786150,9000,9000,9000,9000,0
20240708,195100,1951786150,9000,9000,9000,9000,0
20240708,195000,1951786150,9000,9000,9000,9000,0
20240708,194900,1951786150,9000,9000,9000,9000,0
20240708,194800,1951786150,9000,9000,9000,9000,0
20240708,194700,1951786150,9000,9000,9000,9000,0
20240708,194600,1951786150,9000,9000,9000,9000,0
20240708,194500,1951786150,9000,9000,9000,9000,2943
20240708,194400,1951786150,9000,9000,9000,9000,0
20240708,194300,1951786150,9000,9000,9000,9000,0
20240708,194200,1951786150,9000,9000,9000,9000,0
20240708,194100,1951786150,9000,9000,9000,9000,0
20240708,194000,1951786150,9000,9000,9000,9000,0
20240708,193900,1951786150,9000,9000,9000,9000,0
20240708,193800,1951786150,9000,9000,9000,9000,0
20240708,193700,1951786150,9000,9000,9000,9000,0
20240708,193600,1951786150,9000,9000,9000,9000,0
20240708,193500,1951786150,9000,9000,9000,9000,0
20240708,193400,1951786150,9000,9000,9000,9000,0
20240708,193300,1951786150,9000,9000,9000,9000,0
20240708,193200,1951786150,9000,9000,9000,9000,0
20240708,193100,1951786150,9000,9000,9000,9000,0
20240708,193000,1951786150,9000,9000,9000,9000,0
20240708,192900,1951786150,9000,9000,9000,9000,0
20240708,192800,1951786150,9000,9000,9000,9000,0
20240708,192700,1951786150,9000,9000,9000,9000,0
20240708,192600,1951786150,9000,9000,9000,9000,0
20240708,192500,1951786150,9000,9000,9000,9000,0
20240708,192400,1951786150,9000,9000,9000,9000,0
20240708,192300,1951786150,9000,9000,9000,9000,0
20240708,192200,1951786150,9000,9000,9000,9000,0
20240708,192100,1951786150,9000,9000,9000,9000,0
20240708,192000,1951786150,9000,9000,9000,9000,0
20240708,191900,1951786150,9000,9000,9000,9000,0
20240708,191800,1951786150,9000,9000,9000,9000,0
20240708,191700,1951786150,9000,9000,9000,9000,0
20240708,191600,1951786150,9000,9000,9000,9000,0
20240708,191500,1951786150,9000,9000,9000,9000,2943
20240708,191400,1951786150,9000,9000,9000,9000,0
20240708,191300,1951786150,9000,9000,9000,9000,0
20240708,191200,1951786150,9000,9000,9000,9000,0
20240708,191100,1951786150,9000,9000,9000,9000,0
20240708,191000,1951786150,9000,9000,9000,9000,0
20240708,190900,1951786150,9000,9000,9000,9000,0
20240708,190800,1951786150,9000,9000,9000,9000,0
20240708,190700,1951786150,9000,9000,9000,9000,0
20240708,190600,1951786150,9000,9000,9000,9000,0
20240708,190500,1951786150,9000,9000,9000,9000,0
20240708,190400,1951786150,9000,9000,9000,9000,0
20240708,190300,1951786150,9000,9000,9000,9000,0
20240708,190200,1951786150,9000,9000,9000,9000,0
20240708,190100,1951786150,9000,9000,9000,9000,0
20240708,190000,1951786150,9000,9000,9000,9000,0
20240708,185900,1951786150,9000,9000,9000,9000,0
20240708,185800,1951786150,9000,9000,9000,9000,0
20240708,185700,1951786150,9000,9000,9000,9000,0
20240708,185600,1951786150,9000,9000,9000,9000,0
20240708,185500,1951786150,9000,9000,9000,9000,0
20240708,185400,1951786150,9000,9000,9000,9000,0
20240708,185300,1951786150,9000,9000,9000,9000,0
20240708,185200,1951786150,9000,9000,9000,9000,0
20240708,185100,1951786150,9000,9000,9000,9000,0
20240708,185000,1951786150,9000,9000,9000,9000,0
20240708,184900,1951786150,9000,9000,9000,9000,0
20240708,184800,1951786150,9000,9000,9000,9000,0
20240708,184700,1951786150,9000,9000,9000,9000,0
20240708,184600,1951786150,9000,9000,9000,9000,0
20240708,184500,1951786150,9000,9000,9000,9000,2943
20240708,184400,1951786150,9000,9000,9000,9000,0
20240708,184300,1951786150,9000,9000,9000,9000,0
20240708,184200,1951786150,9000,9000,9000,9000,0
20240708,184100,1951786150,9000,9000,9000,9000,0
20240708,184000,1951786150,9000,9000,9000,9000,0
20240708,183900,1951786150,9000,9000,9000,9000,0
20240708,183800,1951786150,9000,9000,9000,9000,0
20240708,183700,1951786150,9000,9000,9000,9000,0
20240708,183600,1951786150,9000,9000,9000,9000,0
20240708,183500,1951786150,9000,9000,9000,9000,0
20240708,183400,1951786150,9000,9000,9000,9000,0
20240708,183300,1951786150,9000,9000,9000,9000,0
20240708,183200,1951786150,9000,9000,9000,9000,0
20240708,183100,1951786150,9000,9000,9000,9000,0
20240708,183000,1951786150,9000,9000,9000,9000,0
20240708,182900,1951786150,9000,9000,9000,9000,0
20240708,182800,1951786150,9000,9000,9000,9000,0
20240708,182700,1951786150,9000,9000,9000,9000,0
20240708,182600,1951786150,9000,9000,9000,9000,0
20240708,182500,1951786150,9000,9000,9000,9000,0
20240708,182400,1951786150,9000,9000,9000,9000,0
20240708,182300,1951786150,9000,9000,9000,9000,0
20240708,182200,1951786150,9000,9000,9000,9000,0
20240708,182100,1951786150,9000,9000,9000,9000,0
20240708,182000,1951786150,9000,9000,9000,9000,0
20240708,181900,1951786150,9000,9000,9000,9000,0
20240708,181800,1951786150,9000,9000,9000,9000,0
20240708,181700,1951786150,9000,9000,9000,9000,0
20240708,181600,1951786150,9000,9000,9000,9000,0
20240708,181500,1951786150,9000,9000,9000,9000,2943
20240708,181400,1951786150,9000,9000,9000,9000,0
20240708,181300,1951786150,9000,9000,9000,9000,0
20240708,181200,1951786150,9000,9000,9000,9000,0
20240708,181100,1951786150,9000,9000,9000,9000,0
20240708,181000,1951786150,9000,9000,9000,9000,0
20240708,180900,1951786150,9000,9000,9000,9000,0
20240708,180800,1951786150,9000,9000,9000,9000,0
20240708,180700,1951786150,9000,9000,9000,9000,0
20240708,180600,1951786150,9000,9000,9000,9000,0
20240708,180500,1951786150,9000,9000,9000,9000,0
20240708,180400,1951786150,9000,9000,9000,9000,0
20240708,180300,1951786150,9000,9000,9000,9000,0
20240708,180200,1951786150,9000,9000,9000,9000,0
20240708,180100,1951786150,9000,9000,9000,9000,0
20240708,180000,1951786150,9000,9000,9000,9000,0
20240708,175900,1951786150,9000,9000,9000,9000,0
20240708,175800,1951786150,9000,9000,9000,9000,0
20240708,175700,1951786150,9000,9000,9000,9000,0
20240708,175600,1951786150,9000,9000,9000,9000,0
20240708,175500,1951786150,9000,9000,9000,9000,0
20240708,175400,1951786150,9000,9000,9000,9000,0
20240708,175300,1951786150,9000,9000,9000,9000,0
20240708,175200,1951786150,9000,9000,9000,9000,0
20240708,175100,1951786150,9000,9000,9000,9000,0
20240708,175000,1951786150,9000,9000,9000,9000,0
20240708,174900,1951786150,9000,9000,9000,9000,0
20240708,174800,1951786150,9000,9000,9000,9000,0
20240708,174700,1951786150,9000,9000,9000,9000,0
20240708,174600,1951786150,9000,9000,9000,9000,0
20240708,174500,1951786150,9000,9000,9000,9000,2943
20240708,174400,1951786150,9000,9000,9000,9000,0
20240708,174300,1951786150,9000,9000,9000,9000,0
20240708,174200,1951786150,9000,9000,9000,9000,0
20240708,174100,1951786150,9000,9000,9000,9000,0
20240708,174000,1951786150,9000,9000,9000,9000,0
20240708,173900,1951786150,9000,9000,9000,9000,0
20240708,173800,1951786150,9000,9000,9000,9000,0
20240708,173700,1951786150,9000,9000,9000,9000,0
20240708,173600,1951786150,9000,9000,9000,9000,0
20240708,173500,1951786150,9000,9000,9000,9000,0
20240708,173400,1951786150,9000,9000,9000,9000,0
20240708,173300,1951786150,9000,9000,9000,9000,0
20240708,173200,1951786150,9000,9000,9000,9000,0
20240708,173100,1951786150,9000,9000,9000,9000,0
20240708,173000,1951786150,9000,9000,9000,9000,0
20240708,172900,1951786150,9000,9000,9000,9000,0
20240708,172800,1951786150,9000,9000,9000,9000,0
20240708,172700,1951786150,9000,9000,9000,9000,0
20240708,172600,1951786150,9000,9000,9000,9000,0
20240708,172500,1951786150,9000,9000,9000,9000,0
20240708,172400,1951786150,9000,9000,9000,9000,0
20240708,172300,1951786150,9000,9000,9000,9000,0
20240708,172200,1951786150,9000,9000,9000,9000,0
20240708,172100,1951786150,9000,9000,9000,9000,0
20240708,172000,1951786150,9000,9000,9000,9000,0
20240708,171900,1951786150,9000,9000,9000,9000,0
20240708,171800,1951786150,9000,9000,9000,9000,0
20240708,171700,1951786150,9000,9000,9000,9000,0
20240708,171600,1951786150,9000,9000,9000,9000,0
20240708,171500,1951786150,9000,9000,9000,9000,2943
20240708,171400,1951786150,9000,9000,9000,9000,0
20240708,171300,1951786150,9000,9000,9000,9000,0
20240708,171200,1951786150,9000,9000,9000,9000,0
20240708,171100,1951786150,9000,9000,9000,9000,0
20240708,171000,1951786150,9000,9000,9000,9000,0
20240708,170900,1951786150,9000,9000,9000,9000,0
20240708,170800,1951786150,9000,9000,9000,9000,0
20240708,170700,1951786150,9000,9000,9000,9000,0
20240708,170600,1951786150,9000,9000,9000,9000,0
20240708,170500,1951786150,9000,9000,9000,9000,0
20240708,170400,1951786150,9000,9000,9000,9000,0
20240708,170300,1951786150,9000,9000,9000,9000,0
20240708,170200,1951786150,9000,9000,9000,9000,0
20240708,170100,1951786150,9000,9000,9000,9000,0
20240708,170000,1951786150,9000,9000,9000,9000,0
20240708,165900,1951786150,9000,9000,9000,9000,0
20240708,165800,1951786150,9000,9000,9000,9000,0
20240708,165700,1951786150,9000,9000,9000,9000,0
20240708,165600,1951786150,9000,9000,9000,9000,0
20240708,165500,1951786150,9000,9000,9000,9000,0
20240708,165400,1951786150,9000,9000,9000,9000,0
20240708,165300,1951786150,9000,9000,9000,9000,0
20240708,165200,1951786150,9000,9000,9000,9000,0
20240708,165100,1951786150,9000,9000,9000,9000,0
20240708,165000,1951786150,9000,9000,9000,9000,0
20240708,164900,1951786150,9000,9000,9000,9000,0
20240708,164800,1951786150,9000,9000,9000,9000,0
20240708,164700,1951786150,9000,9000,9000,9000,0
20240708,164600,1951786150,9000,9000,9000,9000,0
20240708,164500,1951786150,9000,9000,9000,9000,2943
20240708,164400,1951786150,9000,9000,9000,9000,0
20240708,164300,1951786150,9000,9000,9000,9000,0
20240708,164200,1951786150,9000,9000,9000,9000,0
20240708,164100,1951786150,9000,9000,9000,9000,0
20240708,164000,1951786150,9000,9000,9000,9000,0
20240708,163900,1951786150,9000,9000,9000,9000,0
20240708,163800,1951786150,9000,9000,9000,9000,0
20240708,163700,1951786150,9000,9000,9000,9000,0
20240708,163600,1951786150,9000,9000,9000,9000,0
20240708,163500,1951786150,9000,9000,9000,9000,0
20240708,163400,1951786150,9000,9000,9000,9000,0
20240708,163300,1951786150,9000,9000,9000,9000,0
20240708,163200,1951786150,9000,9000,9000,9000,0
20240708,163100,1951786150,9000,9000,9000,9000,0
20240708,163000,1951786150,9000,9000,9000,9000,0
20240708,162900,1951786150,9000,9000,9000,9000,0
20240708,162800,1951786150,9000,9000,9000,9000,0
20240708,162700,1951786150,9000,9000,9000,9000,0
20240708,162600,1951786150,9000,9000,9000,9000,0
20240708,162500,1951786150,9000,9000,9000,9000,0
20240708,162400,1951786150,9000,9000,9000,9000,0
20240708,162300,1951786150,9000,9000,9000,9000,0
20240708,162200,1951786150,9000,9000,9000,9000,0
20240708,162100,1951786150,9000,9000,9000,9000,0
20240708,162000,1951786150,9000,9000,9000,9000,0
20240708,161900,1951786150,9000,9000,9000,9000,0
20240708,161800,1951786150,9000,9000,9000,9000,0
20240708,161700,1951786150,9000,9000,9000,9000,0
20240708,161600,1951786150,9000,9000,9000,9000,0
20240708,161500,1951786150,9000,9000,9000,9000,2943
20240708,161400,1951786150,9000,9000,9000,9000,0
20240708,161300,1951786150,9000,9000,9000,9000,0
20240708,161200,1951786150,9000,9000,9000,9000,0
20240708,161100,1951786150,9000,9000,9000,9000,0
20240708,161000,1951786150,9000,9000,9000,9000,0
20240708,160900,1951786150,9000,9000,9000,9000,0
20240708,160800,1951786150,9000,9000,9000,9000,0
20240708,160700,1951786150,9000,9000,9000,9000,0
20240708,160600,1951786150,9000,9000,9000,9000,0
20240708,160500,1951786150,9000,9000,9000,9000,0
20240708,160400,1951786150,9000,9000,9000,9000,0
20240708,160300,1951786150,9000,9000,9000,9000,0
20240708,160200,1951786150,9000,9000,9000,9000,0
20240708,160100,1951786150,9000,9000,9000,9000,0
20240708,160000,1951786150,9000,9000,9000,9000,0
20240708,155900,1951786150,9000,9000,9000,9000,0
20240708,155800,1951786150,9000,9000,9000,9000,0
20240708,155700,1951786150,9000,9000,9000,9000,0
20240708,155600,1951786150,9000,9000,9000,9000,0
20240708,155500,1951786150,9000,9000,9000,9000,0
20240708,155400,1951786150,9000,9000,9000,9000,0
20240708,155300,1951786150,9000,9000,9000,9000,0
20240708,155200,1951786150,9000,9000,9000,9000,0
20240708,155100,1951786150,9000,9000,9000,9000,0
20240708,155000,1951786150,9000,9000,9000,9000,0
20240708,154900,1951786150,9000,9000,9000,9000,0
20240708,154800,1951786150,9000,9000,9000,9000,0
20240708,154700,1951786150,9000,9000,9000,9000,0
20240708,154600,1951786150,9000,9000,9000,9000,0
20240708,154500,1951786150,9000,9000,9000,9000,2943
20240708,154400,1951786150,9000,9000,9000,9000,0
20240708,154300,1951786150,9000,9000,9000,9000,0
20240708,154200,1951786150,9000,9000,9000,9000,0
20240708,154100,1951786150,9000,9000,9000,9000,0
20240708,154000,1951786150,9000,9000,9000,9000,0
20240708,153900,1951786150,9000,9000,9000,9000,0
20240708,153800,1951786150,9000,9000,9000,9000,0
20240708,153700,1951786150,9000,9000,9000,9000,0
20240708,153600,1951786150,9000,9000,9000,9000,0
20240708,153500,1951786150,9000,9000,9000,9000,0
20240708,153400,1951786150,9000,9000,9000,9000,0
20240708,153300,1951786150,9000,9000,9000,9000,0
20240708,153200,1951786150,9000,9000,9000,9000,0
20240708,153100,1951786150,9000,9000,9000,9000,0
20240708,153000,1951786150,9000,9000,9000,9000,2943
20240708,152900,1925299150,8890,8890,8890,8890,0
20240708,152800,1925299150,8890,8890,8890,8890,0
20240708,152700,1925299150,8890,8890,8890,8890,0
20240708,152600,1925299150,8890,8890,8890,8890,0
20240708,152500,1925299150,8890,8890,8890,8890,0
20240708,152400,1925299150,8890,8890,8890,8890,0
20240708,152300,1925299150,8890,8890,8890,8890,0
20240708,152200,1925299150,8890,8890,8890,8890,0
20240708,152100,1925299150,8890,8890,8890,8890,0
20240708,152000,1925299150,8890,8890,8890,8890,0
20240708,151900,1925299150,8890,8890,8890,8830,165
20240708,151800,1923840380,8840,8860,8900,8840,39
20240708,151700,1923494920,8880,8850,8880,8850,56
20240708,151600,1922998840,8900,8900,8900,8860,51
20240708,151500,1922545880,8900,8900,8900,8870,82
20240708,151400,1921817690,8900,8900,8900,8900,1
20240708,151300,1921808790,8900,8870,8900,8870,1864
20240708,151200,1905235490,8870,8880,8880,8870,157
20240708,151100,1903841440,8880,8870,8890,8870,1165
20240708,151000,1893494250,8860,8810,8860,8810,1379
20240708,150900,1881310260,8810,8810,8810,8810,0
20240708,150800,1881310260,8810,8810,8810,8810,1
20240708,150700,1881301450,8840,8840,8840,8840,1
20240708,150600,1881292610,8810,8810,8810,8810,0
20240708,150500,1881292610,8810,8820,8850,8810,92
20240708,150400,1880481140,8820,8820,8820,8820,20
20240708,150300,1880304740,8820,8820,8820,8820,3
20240708,150200,1880278280,8820,8820,8820,8820,0
20240708,150100,1880278280,8820,8850,8850,8820,230
20240708,150000,1878249650,8850,8850,8850,8850,1
20240708,145900,1878240800,8840,8850,8850,8840,13
20240708,145800,1878125870,8850,8840,8850,8840,69
20240708,145700,1877515780,8840,8840,8840,8840,1
20240708,145600,1877506940,8840,8810,8840,8810,26
20240708,145500,1877277850,8850,8810,8850,8810,113
20240708,145400,1876282250,8810,8810,8810,8810,454
20240708,145300,1872282510,8840,8840,8840,8840,1
20240708,145200,1872273670,8810,8810,8810,8810,130
20240708,145100,1871128370,8810,8810,8840,8810,188
20240708,145000,1869472060,8810,8810,8810,8810,35
20240708,144900,1869163710,8810,8810,8810,8770,395
20240708,144800,1865695940,8810,8790,8810,8790,8
20240708,144700,1865625500,8790,8820,8820,8790,163
20240708,144600,1864190960,8820,8820,8820,8820,0
20240708,144500,1864190960,8820,8820,8820,8820,0
20240708,144400,1864190960,8820,8790,8830,8780,902
20240708,144300,1856268530,8830,8830,8830,8830,11
20240708,144200,1856171400,8790,8800,8800,8790,1294
20240708,144100,1844794460,8820,8820,8820,8820,42
20240708,144000,1844424020,8820,8820,8820,8820,81
20240708,143900,1843709600,8790,8810,8810,8790,170
20240708,143800,1842212190,8840,8840,8840,8840,0
20240708,143700,1842212190,8840,8840,8840,8840,0
20240708,143600,1842212190,8840,8840,8840,8840,3
20240708,143500,1842185670,8840,8810,8840,8810,8
20240708,143400,1842115160,8870,8870,8870,8870,1
20240708,143300,1842106290,8820,8830,8830,8820,280
20240708,143200,1839634890,8870,8830,8870,8830,182
20240708,143100,1838027790,8830,8840,8840,8830,213
20240708,143000,1836146240,8870,8870,8870,8870,70
20240708,142900,1835525340,8890,8890,8890,8890,0
20240708,142800,1835525340,8890,8850,8900,8830,729
20240708,142700,1829060800,8850,8850,8860,8850,260
20240708,142600,1826758660,8850,8840,8850,8840,73
20240708,142500,1826113110,8840,8830,8840,8830,80
20240708,142400,1825406320,8820,8780,8820,8780,395
20240708,142300,1821928960,8790,8790,8790,8790,0
20240708,142200,1821928960,8790,8790,8790,8790,0
20240708,142100,1821928960,8790,8790,8790,8790,1
20240708,142000,1821920170,8810,8810,8810,8810,1
20240708,141900,1821911360,8770,8790,8810,8770,2268
20240708,141800,1801993650,8790,8790,8790,8790,33
20240708,141700,1801703580,8790,8790,8790,8790,30
20240708,141600,1801439880,8810,8810,8810,8810,0
20240708,141500,1801439880,8810,8810,8810,8810,0
20240708,141400,1801439880,8810,8810,8810,8810,0
20240708,141300,1801439880,8810,8810,8810,8810,1
20240708,141200,1801431070,8800,8800,8800,8800,0
20240708,141100,1801431070,8800,8800,8800,8800,0
20240708,141000,1801431070,8800,8800,8800,8800,272
20240708,140900,1799037470,8790,8790,8790,8790,0
20240708,140800,1799037470,8790,8790,8790,8790,38
20240708,140700,1798703450,8790,8790,8790,8790,1
20240708,140600,1798694660,8790,8790,8790,8790,10
20240708,140500,1798606760,8780,8780,8800,8770,22
20240708,140400,1798413770,8770,8770,8770,8770,0
20240708,140300,1798413770,8770,8770,8770,8770,0
20240708,140200,1798413770,8770,8770,8770,8770,1
20240708,140100,1798405000,8810,8810,8810,8810,0
20240708,140000,1798405000,8810,8810,8810,8810,0
20240708,135900,1798405000,8810,8770,8810,8770,71
20240708,135800,1797782290,8810,8810,8810,8810,1
20240708,135700,1797773480,8750,8750,8750,8750,0
20240708,135600,1797773480,8750,8750,8750,8750,0
20240708,135500,1797773480,8750,8750,8750,8750,0
20240708,135400,1797773480,8750,8750,8750,8750,0
20240708,135300,1797773480,8750,8750,8750,8750,0
20240708,135200,1797773480,8750,8760,8760,8750,1500
20240708,135100,1784645570,8760,8770,8770,8760,20
20240708,135000,1784470360,8760,8760,8760,8760,0
20240708,134900,1784470360,8760,8760,8760,8760,0
20240708,134800,1784470360,8760,8760,8760,8760,0
20240708,134700,1784470360,8760,8760,8760,8760,0
20240708,134600,1784470360,8760,8760,8760,8760,0
20240708,134500,1784470360,8760,8760,8760,8760,0
20240708,134400,1784470360,8760,8760,8760,8760,0
20240708,134300,1784470360,8760,8770,8770,8760,4
20240708,134200,1784435310,8760,8760,8760,8760,30
20240708,134100,1784172510,8820,8820,8820,8820,0
20240708,134000,1784172510,8820,8820,8820,8820,1
20240708,133900,1784163690,8760,8760,8760,8760,1
20240708,133800,1784154930,8760,8780,8780,8760,255
20240708,133700,1781920480,8780,8780,8780,8780,4
20240708,133600,1781885360,8820,8820,8820,8820,0
20240708,133500,1781885360,8820,8820,8820,8820,0
20240708,133400,1781885360,8820,8820,8820,8820,0
20240708,133300,1781885360,8820,8820,8820,8820,0
20240708,133200,1781885360,8820,8820,8820,8820,0
20240708,133100,1781885360,8820,8820,8820,8820,0
20240708,133000,1781885360,8820,8820,8820,8820,0
20240708,132900,1781885360,8820,8820,8820,8820,0
20240708,132800,1781885360,8820,8820,8820,8820,0
20240708,132700,1781885360,8820,8820,8820,8820,71
20240708,132600,1781259140,8820,8820,8820,8820,1
20240708,132500,1781250320,8760,8760,8760,8760,227
20240708,132400,1779261800,8770,8820,8820,8770,286
20240708,132300,1776749670,8830,8830,8830,8830,0
20240708,132200,1776749670,8830,8830,8830,8830,0
20240708,132100,1776749670,8830,8830,8830,8830,4
20240708,132000,1776714350,8830,8830,8830,8830,1
20240708,131900,1776705520,8820,8820,8820,8820,10
20240708,131800,1776617320,8820,8820,8830,8820,91
20240708,131700,1775814690,8810,8810,8810,8810,5
20240708,131600,1775770640,8810,8810,8810,8810,0
20240708,131500,1775770640,8810,8810,8810,8810,416
20240708,131400,1772105680,8810,8810,8810,8810,0
20240708,131300,1772105680,8810,8810,8810,8810,1
20240708,131200,1772096870,8770,8760,8770,8760,501
20240708,131100,1767708100,8810,8810,8810,8810,0
20240708,131000,1767708100,8810,8810,8810,8810,0
20240708,130900,1767708100,8810,8810,8810,8810,1
20240708,130800,1767699290,8760,8760,8760,8760,1044
20240708,130700,1758553850,8760,8760,8760,8760,171
20240708,130600,1757055890,8760,8760,8760,8760,42
20240708,130500,1756687970,8760,8760,8760,8760,69
20240708,130400,1756083530,8760,8770,8770,8760,94
20240708,130300,1755259590,8760,8760,8760,8760,0
20240708,130200,1755259590,8760,8760,8760,8760,111
20240708,130100,1754287230,8760,8760,8760,8760,4
20240708,130000,1754252190,8800,8800,8800,8800,6
20240708,125900,1754199390,8810,8810,8810,8810,0
20240708,125800,1754199390,8810,8810,8810,8810,1
20240708,125700,1754190580,8760,8770,8770,8760,151
20240708,125600,1752867780,8770,8770,8770,8770,6
20240708,125500,1752815160,8800,8800,8800,8800,10
20240708,125400,1752727160,8760,8770,8770,8760,37
20240708,125300,1752403000,8770,8770,8770,8770,10
20240708,125200,1752315300,8800,8800,8800,8800,0
20240708,125100,1752315300,8800,8800,8800,8800,0
20240708,125000,1752315300,8800,8800,8800,8800,0
20240708,124900,1752315300,8800,8800,8800,8800,5
20240708,124800,1752271300,8770,8770,8770,8770,1
20240708,124700,1752262530,8770,8770,8770,8770,8
20240708,124600,1752192370,8770,8770,8770,8770,42
20240708,124500,1751824030,8810,8810,8810,8810,0
20240708,124400,1751824030,8810,8770,8810,8770,55
20240708,124300,1751341640,8770,8810,8810,8770,97
20240708,124200,1750488750,8820,8770,8820,8770,52
20240708,124100,1750032620,8770,8770,8770,8770,0
20240708,124000,1750032620,8770,8770,8770,8770,30
20240708,123900,1749769520,8770,8780,8820,8770,103
20240708,123800,1748865800,8780,8830,8830,8780,67
20240708,123700,1748277490,8780,8830,8830,8780,91
20240708,123600,1747478410,8790,8830,8830,8790,11
20240708,123500,1747381680,8800,8800,8800,8800,0
20240708,123400,1747381680,8800,8800,8800,8800,1
20240708,123300,1747372880,8800,8800,8800,8800,10
20240708,123200,1747284880,8800,8800,8800,8800,1
20240708,123100,1747276080,8860,8860,8860,8860,1
20240708,123000,1747267220,8800,8800,8800,8800,74
20240708,122900,1746616020,8810,8810,8810,8810,109
20240708,122800,1745655730,8820,8820,8820,8820,12
20240708,122700,1745549890,8880,8880,8880,8880,66
20240708,122600,1744963810,8900,8900,8900,8900,7
20240708,122500,1744901510,8890,8890,8890,8890,0
20240708,122400,1744901510,8890,8810,8890,8810,703
20240708,122300,1738668970,8810,8800,8810,8800,31
20240708,122200,1738396160,8800,8810,8810,8800,8
20240708,122100,1738325750,8800,8800,8800,8800,0
20240708,122000,1738325750,8800,8820,8820,8800,23
20240708,121900,1738123010,8820,8820,8820,8820,0
20240708,121800,1738123010,8820,8820,8820,8820,11
20240708,121700,1738025990,8820,8820,8820,8820,3
20240708,121600,1737999530,8790,8800,8800,8790,34
20240708,121500,1737700660,8810,8810,8810,8810,0
20240708,121400,1737700660,8810,8770,8810,8770,677
20240708,121300,1731752830,8760,8770,8770,8760,190
20240708,121200,1730086800,8770,8770,8770,8770,0
20240708,121100,1730086800,8770,8770,8770,8770,157
20240708,121000,1728709910,8770,8760,8770,8760,56
20240708,120900,1728219300,8790,8790,8790,8790,0
20240708,120800,1728219300,8790,8790,8790,8770,164
20240708,120700,1726778290,8790,8790,8790,8790,29
20240708,120600,1726523380,8790,8830,8830,8790,153
20240708,120500,1725178430,8840,8830,8840,8830,22
20240708,120400,1724983970,8790,8780,8830,8760,113
20240708,120300,1723991860,8760,8760,8760,8750,172
20240708,120200,1722485730,8750,8790,8790,8750,692
20240708,120100,1716414370,8800,8820,8820,8790,106
20240708,120000,1715481500,8840,8840,8840,8840,0
20240708,115900,1715481500,8840,8830,8840,8830,4
20240708,115800,1715446160,8850,8850,8850,8850,0
20240708,115700,1715446160,8850,8850,8850,8850,0
20240708,115600,1715446160,8850,8850,8850,8850,0
20240708,115500,1715446160,8850,8800,8850,8800,175
20240708,115400,1713906010,8810,8810,8810,8810,462
20240708,115300,1709835790,8800,8810,8810,8800,1431
20240708,115200,1697241890,8830,8830,8830,8830,5
20240708,115100,1697197740,8810,8830,8830,8810,26
20240708,115000,1696968540,8830,8850,8850,8830,660
20240708,114900,1691140480,8850,8850,8850,8850,6
20240708,114800,1691087380,8860,8860,8860,8860,0
20240708,114700,1691087380,8860,8830,8860,8830,3
20240708,114600,1691060860,8830,8830,8830,8830,182
20240708,114500,1689453800,8830,8820,8830,8820,43
20240708,114400,1689074120,8800,8800,8800,8800,200
20240708,114300,1687314120,8800,8830,8860,8800,432
20240708,114200,1683500410,8830,8850,8850,8790,611
20240708,114100,1678106310,8850,8850,8850,8850,100
20240708,114000,1677221310,8870,8870,8870,8870,0
20240708,113900,1677221310,8870,8870,8870,8870,0
20240708,113800,1677221310,8870,8810,8870,8810,4
20240708,113700,1677185950,8810,8810,8810,8810,1
20240708,113600,1677177140,8780,8810,8810,8780,1092
20240708,113500,1667576840,8810,8830,8830,8810,15
20240708,113400,1667444650,8800,8830,8830,8800,756
20240708,113300,1660777220,8830,8850,8870,8830,567
20240708,113200,1655768170,8850,8850,8850,8850,1
20240708,113100,1655759320,8870,8870,8870,8870,30
20240708,113000,1655493220,8870,8870,8890,8870,215
20240708,112900,1653583770,8890,8880,8890,8880,250
20240708,112800,1651361310,8890,8820,8890,8820,307
20240708,112700,1648632920,8890,8860,8890,8860,429
20240708,112600,1644828500,8860,8790,8860,8790,144
20240708,112500,1643561490,8770,8780,8780,8760,430
20240708,112400,1639791010,8760,8800,8800,8760,1168
20240708,112300,1629553150,8810,8820,8820,8810,972
20240708,112200,1620980400,8870,8860,8870,8860,50
20240708,112100,1620536970,8870,8800,8870,8800,231
20240708,112000,1618504100,8800,8800,8800,8800,318
20240708,111900,1615705700,8880,8810,8880,8800,316
20240708,111800,1612919070,8800,8860,8860,8800,294
20240708,111700,1610327740,8820,8810,8820,8810,186
20240708,111600,1608688960,8870,8820,8890,8790,556
20240708,111500,1603767280,8790,8760,8790,8750,509
20240708,111400,1599311550,8760,8770,8800,8760,2085
20240708,111300,1581030670,8850,8870,8900,8780,3783
20240708,111200,1547628140,8820,8870,8880,8800,1319
20240708,111100,1535996450,8890,9000,9000,8760,9483
20240708,111000,1451874450,9070,8990,9100,8990,1205
20240708,110900,1440972130,8990,9150,9160,8980,3733
20240708,110800,1407165890,9150,9180,9270,9140,1540
20240708,110700,1393033490,9270,9100,9320,9100,4008
20240708,110600,1356123380,9070,9070,9110,9050,864
20240708,110500,1348287100,9090,9060,9090,8980,4793
20240708,110400,1305081620,9060,9100,9180,9030,4048
20240708,110300,1268230320,9150,9150,9180,9010,6726
20240708,110200,1207208620,9150,9290,9300,9120,6108
20240708,110100,1151252050,9300,9450,9490,9300,7978
20240708,110000,1076334110,9450,9530,9540,9400,6748
20240708,105900,1012747550,9440,9780,10060,9410,22802
20240708,105800,790247760,9870,9590,10150,9560,35975
20240708,105700,433281260,9640,9690,9700,9530,13990
20240708,105600,298463030,9680,9580,9790,9300,26179
20240708,105500,47635020,9290,9290,9290,9290,0
20240708,105400,47635020,9290,9290,9290,9290,0
20240708,105300,47635020,9290,8630,9290,8630,3244
20240708,105200,18541600,8630,8620,8630,8620,2
20240708,105100,18524350,8620,8620,8620,8620,0
20240708,105000,18524350,8620,8620,8620,8620,0
20240708,104900,18524350,8620,8620,8620,8620,85
20240708,104800,17791650,8620,8620,8620,8620,0
20240708,104700,17791650,8620,8620,8620,8620,0
20240708,104600,17791650,8620,8620,8620,8620,0
20240708,104500,17791650,8620,8620,8620,8620,0
20240708,104400,17791650,8620,8620,8620,8620,0
20240708,104300,17791650,8620,8620,8620,8620,0
20240708,104200,17791650,8620,8620,8620,8620,0
20240708,104100,17791650,8620,8620,8620,8620,0
20240708,104000,17791650,8620,8620,8620,8620,0
20240708,103900,17791650,8620,8620,8620,8620,0
20240708,103800,17791650,8620,8620,8620,8620,0
20240708,103700,17791650,8620,8620,8620,8620,0
20240708,103600,17791650,8620,8610,8620,8610,60
20240708,103500,17274540,8620,8620,8620,8620,0
20240708,103400,17274540,8620,8620,8620,8620,0
20240708,103300,17274540,8620,8620,8620,8620,0
20240708,103200,17274540,8620,8620,8620,8620,0
20240708,103100,17274540,8620,8620,8620,8620,0
20240708,103000,17274540,8620,8620,8620,8620,0
20240708,102900,17274540,8620,8620,8620,8620,0
20240708,102800,17274540,8620,8620,8620,8620,0
20240708,102700,17274540,8620,8620,8620,8620,0
20240708,102600,17274540,8620,8620,8620,8620,0
20240708,102500,17274540,8620,8620,8620,8620,0
20240708,102400,17274540,8620,8620,8620,8620,0
20240708,102300,17274540,8620,8620,8620,8620,0
20240708,102200,17274540,8620,8620,8620,8620,0
20240708,102100,17274540,8620,8620,8620,8620,0
20240708,102000,17274540,8620,8620,8620,8620,0
20240708,101900,17274540,8620,8620,8620,8620,0
20240708,101800,17274540,8620,8620,8620,8620,0
20240708,101700,17274540,8620,8620,8620,8620,0
20240708,101600,17274540,8620,8620,8620,8620,0
20240708,101500,17274540,8620,8620,8620,8620,0
20240708,101400,17274540,8620,8620,8620,8620,1
20240708,101300,17265920,8560,8560,8560,8560,0
20240708,101200,17265920,8560,8560,8560,8560,1
20240708,101100,17257360,8620,8620,8620,8620,0
20240708,101000,17257360,8620,8620,8620,8620,2
20240708,100900,17240120,8620,8620,8620,8620,0
20240708,100800,17240120,8620,8620,8620,8620,102
20240708,100700,16360880,8620,8560,8620,8560,51
20240708,100600,15921610,8620,8610,8620,8610,50
20240708,100500,15490800,8610,8610,8610,8610,0
20240708,100400,15490800,8610,8610,8610,8610,0
20240708,100300,15490800,8610,8610,8610,8610,0
20240708,100200,15490800,8610,8610,8610,8610,0
20240708,100100,15490800,8610,8560,8610,8560,2
20240708,100000,15473630,8610,8610,8610,8610,0
20240708,095900,15473630,8610,8610,8610,8610,0
20240708,095800,15473630,8610,8610,8610,8610,0
20240708,095700,15473630,8610,8610,8610,8610,0
20240708,095600,15473630,8610,8600,8610,8540,135
20240708,095500,14320060,8540,8600,8600,8540,2
20240708,095400,14302920,8590,8590,8590,8590,11
20240708,095300,14208430,8590,8590,8590,8590,0
20240708,095200,14208430,8590,8590,8590,8590,1
20240708,095100,14199840,8540,8540,8540,8540,7
20240708,095000,14140060,8590,8540,8590,8540,253
20240708,094900,11969350,8580,8580,8580,8580,0
20240708,094800,11969350,8580,8580,8580,8580,0
20240708,094700,11969350,8580,8580,8580,8580,0
20240708,094600,11969350,8580,8580,8580,8580,0
20240708,094500,11969350,8580,8580,8580,8580,0
20240708,094400,11969350,8580,8530,8580,8530,2
20240708,094300,11952240,8590,8590,8590,8590,0
20240708,094200,11952240,8590,8590,8590,8590,0
20240708,094100,11952240,8590,8590,8590,8590,0
20240708,094000,11952240,8590,8590,8590,8590,190
20240708,093900,10320140,8590,8590,8590,8590,1
20240708,093800,10311550,8530,8530,8530,8530,1
20240708,093700,10303020,8530,8530,8530,8530,1
20240708,093600,10294490,8590,8590,8590,8590,0
20240708,093500,10294490,8590,8590,8590,8590,1
20240708,093400,10285900,8590,8590,8590,8590,0
20240708,093300,10285900,8590,8530,8590,8530,2
20240708,093200,10268780,8590,8580,8590,8520,602
20240708,093100,5132990,8590,8590,8590,8590,0
20240708,093000,5132990,8590,8590,8590,8590,0
20240708,092900,5132990,8590,8590,8590,8590,0
20240708,092800,5132990,8590,8550,8590,8550,21
20240708,092700,4953400,8590,8590,8590,8550,13
20240708,092600,4841770,8630,8630,8630,8630,0
20240708,092500,4841770,8630,8630,8630,8630,0
20240708,092400,4841770,8630,8630,8630,8630,0
20240708,092300,4841770,8630,8630,8630,8630,0
20240708,092200,4841770,8630,8620,8630,8620,2
20240708,092100,4824520,8550,8550,8550,8550,1
20240708,092000,4815970,8630,8630,8630,8630,0
20240708,091900,4815970,8630,8630,8630,8630,0
20240708,091800,4815970,8630,8630,8630,8630,1
20240708,091700,4807340,8560,8560,8560,8560,0
20240708,091600,4807340,8560,8620,8620,8560,7
20240708,091500,4747060,8620,8620,8620,8620,6
20240708,091400,4695340,8640,8640,8640,8640,0
20240708,091300,4695340,8640,8640,8640,8640,0
20240708,091200,4695340,8640,8640,8640,8640,0
20240708,091100,4695340,8640,8640,8640,8640,1
20240708,091000,4686700,8550,8550,8550,8550,1
20240708,090900,4678150,8650,8650,8650,8650,1
20240708,090800,4669500,8660,8660,8660,8660,60
20240708,090700,4149900,8670,8660,8670,8660,101
20240708,090600,3275230,8660,8530,8660,8510,39
20240708,090500,2941120,8670,8500,8690,8500,317
20240708,090400,195210,8490,8480,8490,8480,21
20240708,090300,16940,8490,8490,8490,8490,0
20240708,090200,16940,8490,8490,8490,8490,0
20240708,090100,16940,8490,8490,8490,8490,0
20240708,090000,16940,8490,8450,8490,8450,2
Reference in New Issue Copy Permalink