ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200880/min/candle-20240830.csv

694 lines
36 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
20240830,203100,2069662010,14770,14770,14770,14770,2628
20240830,203000,2069662010,14770,14770,14770,14770,0
20240830,202900,2069662010,14770,14770,14770,14770,0
20240830,202800,2069662010,14770,14770,14770,14770,0
20240830,202700,2069662010,14770,14770,14770,14770,0
20240830,202600,2069662010,14770,14770,14770,14770,0
20240830,202500,2069662010,14770,14770,14770,14770,0
20240830,202400,2069662010,14770,14770,14770,14770,0
20240830,202300,2069662010,14770,14770,14770,14770,0
20240830,202200,2069662010,14770,14770,14770,14770,0
20240830,202100,2069662010,14770,14770,14770,14770,0
20240830,202000,2069662010,14770,14770,14770,14770,0
20240830,201900,2069662010,14770,14770,14770,14770,0
20240830,201800,2069662010,14770,14770,14770,14770,0
20240830,201700,2069662010,14770,14770,14770,14770,0
20240830,201600,2069662010,14770,14770,14770,14770,0
20240830,201500,2069662010,14770,14770,14770,14770,0
20240830,201400,2069662010,14770,14770,14770,14770,0
20240830,201300,2069662010,14770,14770,14770,14770,0
20240830,201200,2069662010,14770,14770,14770,14770,0
20240830,201100,2069662010,14770,14770,14770,14770,0
20240830,201000,2069662010,14770,14770,14770,14770,0
20240830,200900,2069662010,14770,14770,14770,14770,0
20240830,200800,2069662010,14770,14770,14770,14770,0
20240830,200700,2069662010,14770,14770,14770,14770,0
20240830,200600,2069662010,14770,14770,14770,14770,0
20240830,200500,2069662010,14770,14770,14770,14770,0
20240830,200400,2069662010,14770,14770,14770,14770,0
20240830,200300,2069662010,14770,14770,14770,14770,0
20240830,200200,2069662010,14770,14770,14770,14770,0
20240830,200100,2069662010,14770,14770,14770,14770,2628
20240830,200000,2069662010,14770,14770,14770,14770,0
20240830,195900,2069662010,14770,14770,14770,14770,0
20240830,195800,2069662010,14770,14770,14770,14770,0
20240830,195700,2069662010,14770,14770,14770,14770,0
20240830,195600,2069662010,14770,14770,14770,14770,0
20240830,195500,2069662010,14770,14770,14770,14770,0
20240830,195400,2069662010,14770,14770,14770,14770,0
20240830,195300,2069662010,14770,14770,14770,14770,0
20240830,195200,2069662010,14770,14770,14770,14770,0
20240830,195100,2069662010,14770,14770,14770,14770,0
20240830,195000,2069662010,14770,14770,14770,14770,0
20240830,194900,2069662010,14770,14770,14770,14770,0
20240830,194800,2069662010,14770,14770,14770,14770,0
20240830,194700,2069662010,14770,14770,14770,14770,0
20240830,194600,2069662010,14770,14770,14770,14770,0
20240830,194500,2069662010,14770,14770,14770,14770,0
20240830,194400,2069662010,14770,14770,14770,14770,0
20240830,194300,2069662010,14770,14770,14770,14770,0
20240830,194200,2069662010,14770,14770,14770,14770,0
20240830,194100,2069662010,14770,14770,14770,14770,0
20240830,194000,2069662010,14770,14770,14770,14770,0
20240830,193900,2069662010,14770,14770,14770,14770,0
20240830,193800,2069662010,14770,14770,14770,14770,0
20240830,193700,2069662010,14770,14770,14770,14770,0
20240830,193600,2069662010,14770,14770,14770,14770,0
20240830,193500,2069662010,14770,14770,14770,14770,0
20240830,193400,2069662010,14770,14770,14770,14770,0
20240830,193300,2069662010,14770,14770,14770,14770,0
20240830,193200,2069662010,14770,14770,14770,14770,0
20240830,193100,2069662010,14770,14770,14770,14770,2628
20240830,193000,2069662010,14770,14770,14770,14770,0
20240830,192900,2069662010,14770,14770,14770,14770,0
20240830,192800,2069662010,14770,14770,14770,14770,0
20240830,192700,2069662010,14770,14770,14770,14770,0
20240830,192600,2069662010,14770,14770,14770,14770,0
20240830,192500,2069662010,14770,14770,14770,14770,0
20240830,192400,2069662010,14770,14770,14770,14770,0
20240830,192300,2069662010,14770,14770,14770,14770,0
20240830,192200,2069662010,14770,14770,14770,14770,0
20240830,192100,2069662010,14770,14770,14770,14770,0
20240830,192000,2069662010,14770,14770,14770,14770,0
20240830,191900,2069662010,14770,14770,14770,14770,0
20240830,191800,2069662010,14770,14770,14770,14770,0
20240830,191700,2069662010,14770,14770,14770,14770,0
20240830,191600,2069662010,14770,14770,14770,14770,0
20240830,191500,2069662010,14770,14770,14770,14770,0
20240830,191400,2069662010,14770,14770,14770,14770,0
20240830,191300,2069662010,14770,14770,14770,14770,0
20240830,191200,2069662010,14770,14770,14770,14770,0
20240830,191100,2069662010,14770,14770,14770,14770,0
20240830,191000,2069662010,14770,14770,14770,14770,0
20240830,190900,2069662010,14770,14770,14770,14770,0
20240830,190800,2069662010,14770,14770,14770,14770,0
20240830,190700,2069662010,14770,14770,14770,14770,0
20240830,190600,2069662010,14770,14770,14770,14770,0
20240830,190500,2069662010,14770,14770,14770,14770,0
20240830,190400,2069662010,14770,14770,14770,14770,0
20240830,190300,2069662010,14770,14770,14770,14770,0
20240830,190200,2069662010,14770,14770,14770,14770,0
20240830,190100,2069662010,14770,14770,14770,14770,2628
20240830,190000,2069662010,14770,14770,14770,14770,0
20240830,185900,2069662010,14770,14770,14770,14770,0
20240830,185800,2069662010,14770,14770,14770,14770,0
20240830,185700,2069662010,14770,14770,14770,14770,0
20240830,185600,2069662010,14770,14770,14770,14770,0
20240830,185500,2069662010,14770,14770,14770,14770,0
20240830,185400,2069662010,14770,14770,14770,14770,0
20240830,185300,2069662010,14770,14770,14770,14770,0
20240830,185200,2069662010,14770,14770,14770,14770,0
20240830,185100,2069662010,14770,14770,14770,14770,0
20240830,185000,2069662010,14770,14770,14770,14770,0
20240830,184900,2069662010,14770,14770,14770,14770,0
20240830,184800,2069662010,14770,14770,14770,14770,0
20240830,184700,2069662010,14770,14770,14770,14770,0
20240830,184600,2069662010,14770,14770,14770,14770,0
20240830,184500,2069662010,14770,14770,14770,14770,0
20240830,184400,2069662010,14770,14770,14770,14770,0
20240830,184300,2069662010,14770,14770,14770,14770,0
20240830,184200,2069662010,14770,14770,14770,14770,0
20240830,184100,2069662010,14770,14770,14770,14770,0
20240830,184000,2069662010,14770,14770,14770,14770,0
20240830,183900,2069662010,14770,14770,14770,14770,0
20240830,183800,2069662010,14770,14770,14770,14770,0
20240830,183700,2069662010,14770,14770,14770,14770,0
20240830,183600,2069662010,14770,14770,14770,14770,0
20240830,183500,2069662010,14770,14770,14770,14770,0
20240830,183400,2069662010,14770,14770,14770,14770,0
20240830,183300,2069662010,14770,14770,14770,14770,0
20240830,183200,2069662010,14770,14770,14770,14770,0
20240830,183100,2069662010,14770,14770,14770,14770,2628
20240830,183000,2069662010,14770,14770,14770,14770,0
20240830,182900,2069662010,14770,14770,14770,14770,0
20240830,182800,2069662010,14770,14770,14770,14770,0
20240830,182700,2069662010,14770,14770,14770,14770,0
20240830,182600,2069662010,14770,14770,14770,14770,0
20240830,182500,2069662010,14770,14770,14770,14770,0
20240830,182400,2069662010,14770,14770,14770,14770,0
20240830,182300,2069662010,14770,14770,14770,14770,0
20240830,182200,2069662010,14770,14770,14770,14770,0
20240830,182100,2069662010,14770,14770,14770,14770,0
20240830,182000,2069662010,14770,14770,14770,14770,0
20240830,181900,2069662010,14770,14770,14770,14770,0
20240830,181800,2069662010,14770,14770,14770,14770,0
20240830,181700,2069662010,14770,14770,14770,14770,0
20240830,181600,2069662010,14770,14770,14770,14770,0
20240830,181500,2069662010,14770,14770,14770,14770,0
20240830,181400,2069662010,14770,14770,14770,14770,0
20240830,181300,2069662010,14770,14770,14770,14770,0
20240830,181200,2069662010,14770,14770,14770,14770,0
20240830,181100,2069662010,14770,14770,14770,14770,0
20240830,181000,2069662010,14770,14770,14770,14770,0
20240830,180900,2069662010,14770,14770,14770,14770,0
20240830,180800,2069662010,14770,14770,14770,14770,0
20240830,180700,2069662010,14770,14770,14770,14770,0
20240830,180600,2069662010,14770,14770,14770,14770,0
20240830,180500,2069662010,14770,14770,14770,14770,0
20240830,180400,2069662010,14770,14770,14770,14770,0
20240830,180300,2069662010,14770,14770,14770,14770,0
20240830,180200,2069662010,14770,14770,14770,14770,0
20240830,180100,2069662010,14770,14770,14770,14770,2628
20240830,180000,2069662010,14770,14770,14770,14770,0
20240830,175900,2069662010,14770,14770,14770,14770,0
20240830,175800,2069662010,14770,14770,14770,14770,0
20240830,175700,2069662010,14770,14770,14770,14770,0
20240830,175600,2069662010,14770,14770,14770,14770,0
20240830,175500,2069662010,14770,14770,14770,14770,0
20240830,175400,2069662010,14770,14770,14770,14770,0
20240830,175300,2069662010,14770,14770,14770,14770,0
20240830,175200,2069662010,14770,14770,14770,14770,0
20240830,175100,2069662010,14770,14770,14770,14770,0
20240830,175000,2069662010,14770,14770,14770,14770,0
20240830,174900,2069662010,14770,14770,14770,14770,0
20240830,174800,2069662010,14770,14770,14770,14770,0
20240830,174700,2069662010,14770,14770,14770,14770,0
20240830,174600,2069662010,14770,14770,14770,14770,0
20240830,174500,2069662010,14770,14770,14770,14770,0
20240830,174400,2069662010,14770,14770,14770,14770,0
20240830,174300,2069662010,14770,14770,14770,14770,0
20240830,174200,2069662010,14770,14770,14770,14770,0
20240830,174100,2069662010,14770,14770,14770,14770,0
20240830,174000,2069662010,14770,14770,14770,14770,0
20240830,173900,2069662010,14770,14770,14770,14770,0
20240830,173800,2069662010,14770,14770,14770,14770,0
20240830,173700,2069662010,14770,14770,14770,14770,0
20240830,173600,2069662010,14770,14770,14770,14770,0
20240830,173500,2069662010,14770,14770,14770,14770,0
20240830,173400,2069662010,14770,14770,14770,14770,0
20240830,173300,2069662010,14770,14770,14770,14770,0
20240830,173200,2069662010,14770,14770,14770,14770,0
20240830,173100,2069662010,14770,14770,14770,14770,2628
20240830,173000,2069662010,14770,14770,14770,14770,0
20240830,172900,2069662010,14770,14770,14770,14770,0
20240830,172800,2069662010,14770,14770,14770,14770,0
20240830,172700,2069662010,14770,14770,14770,14770,0
20240830,172600,2069662010,14770,14770,14770,14770,0
20240830,172500,2069662010,14770,14770,14770,14770,0
20240830,172400,2069662010,14770,14770,14770,14770,0
20240830,172300,2069662010,14770,14770,14770,14770,0
20240830,172200,2069662010,14770,14770,14770,14770,0
20240830,172100,2069662010,14770,14770,14770,14770,0
20240830,172000,2069662010,14770,14770,14770,14770,0
20240830,171900,2069662010,14770,14770,14770,14770,0
20240830,171800,2069662010,14770,14770,14770,14770,0
20240830,171700,2069662010,14770,14770,14770,14770,0
20240830,171600,2069662010,14770,14770,14770,14770,0
20240830,171500,2069662010,14770,14770,14770,14770,0
20240830,171400,2069662010,14770,14770,14770,14770,0
20240830,171300,2069662010,14770,14770,14770,14770,0
20240830,171200,2069662010,14770,14770,14770,14770,0
20240830,171100,2069662010,14770,14770,14770,14770,0
20240830,171000,2069662010,14770,14770,14770,14770,0
20240830,170900,2069662010,14770,14770,14770,14770,0
20240830,170800,2069662010,14770,14770,14770,14770,0
20240830,170700,2069662010,14770,14770,14770,14770,0
20240830,170600,2069662010,14770,14770,14770,14770,0
20240830,170500,2069662010,14770,14770,14770,14770,0
20240830,170400,2069662010,14770,14770,14770,14770,0
20240830,170300,2069662010,14770,14770,14770,14770,0
20240830,170200,2069662010,14770,14770,14770,14770,0
20240830,170100,2069662010,14770,14770,14770,14770,2628
20240830,170000,2069662010,14770,14770,14770,14770,0
20240830,165900,2069662010,14770,14770,14770,14770,0
20240830,165800,2069662010,14770,14770,14770,14770,0
20240830,165700,2069662010,14770,14770,14770,14770,0
20240830,165600,2069662010,14770,14770,14770,14770,0
20240830,165500,2069662010,14770,14770,14770,14770,0
20240830,165400,2069662010,14770,14770,14770,14770,0
20240830,165300,2069662010,14770,14770,14770,14770,0
20240830,165200,2069662010,14770,14770,14770,14770,0
20240830,165100,2069662010,14770,14770,14770,14770,0
20240830,165000,2069662010,14770,14770,14770,14770,0
20240830,164900,2069662010,14770,14770,14770,14770,0
20240830,164800,2069662010,14770,14770,14770,14770,0
20240830,164700,2069662010,14770,14770,14770,14770,0
20240830,164600,2069662010,14770,14770,14770,14770,0
20240830,164500,2069662010,14770,14770,14770,14770,0
20240830,164400,2069662010,14770,14770,14770,14770,0
20240830,164300,2069662010,14770,14770,14770,14770,0
20240830,164200,2069662010,14770,14770,14770,14770,0
20240830,164100,2069662010,14770,14770,14770,14770,0
20240830,164000,2069662010,14770,14770,14770,14770,0
20240830,163900,2069662010,14770,14770,14770,14770,0
20240830,163800,2069662010,14770,14770,14770,14770,0
20240830,163700,2069662010,14770,14770,14770,14770,0
20240830,163600,2069662010,14770,14770,14770,14770,0
20240830,163500,2069662010,14770,14770,14770,14770,0
20240830,163400,2069662010,14770,14770,14770,14770,0
20240830,163300,2069662010,14770,14770,14770,14770,0
20240830,163200,2069662010,14770,14770,14770,14770,0
20240830,163100,2069662010,14770,14770,14770,14770,2628
20240830,163000,2069662010,14770,14770,14770,14770,0
20240830,162900,2069662010,14770,14770,14770,14770,0
20240830,162800,2069662010,14770,14770,14770,14770,0
20240830,162700,2069662010,14770,14770,14770,14770,0
20240830,162600,2069662010,14770,14770,14770,14770,0
20240830,162500,2069662010,14770,14770,14770,14770,0
20240830,162400,2069662010,14770,14770,14770,14770,0
20240830,162300,2069662010,14770,14770,14770,14770,0
20240830,162200,2069662010,14770,14770,14770,14770,0
20240830,162100,2069662010,14770,14770,14770,14770,0
20240830,162000,2069662010,14770,14770,14770,14770,0
20240830,161900,2069662010,14770,14770,14770,14770,0
20240830,161800,2069662010,14770,14770,14770,14770,0
20240830,161700,2069662010,14770,14770,14770,14770,0
20240830,161600,2069662010,14770,14770,14770,14770,0
20240830,161500,2069662010,14770,14770,14770,14770,0
20240830,161400,2069662010,14770,14770,14770,14770,0
20240830,161300,2069662010,14770,14770,14770,14770,0
20240830,161200,2069662010,14770,14770,14770,14770,0
20240830,161100,2069662010,14770,14770,14770,14770,0
20240830,161000,2069662010,14770,14770,14770,14770,0
20240830,160900,2069662010,14770,14770,14770,14770,0
20240830,160800,2069662010,14770,14770,14770,14770,0
20240830,160700,2069662010,14770,14770,14770,14770,0
20240830,160600,2069662010,14770,14770,14770,14770,0
20240830,160500,2069662010,14770,14770,14770,14770,0
20240830,160400,2069662010,14770,14770,14770,14770,0
20240830,160300,2069662010,14770,14770,14770,14770,0
20240830,160200,2069662010,14770,14770,14770,14770,0
20240830,160100,2069662010,14770,14770,14770,14770,2628
20240830,160000,2069662010,14770,14770,14770,14770,0
20240830,155900,2069662010,14770,14770,14770,14770,0
20240830,155800,2069662010,14770,14770,14770,14770,0
20240830,155700,2069662010,14770,14770,14770,14770,0
20240830,155600,2069662010,14770,14770,14770,14770,0
20240830,155500,2069662010,14770,14770,14770,14770,0
20240830,155400,2069662010,14770,14770,14770,14770,0
20240830,155300,2069662010,14770,14770,14770,14770,0
20240830,155200,2069662010,14770,14770,14770,14770,0
20240830,155100,2069662010,14770,14770,14770,14770,0
20240830,155000,2069662010,14770,14770,14770,14770,0
20240830,154900,2069662010,14770,14770,14770,14770,0
20240830,154800,2069662010,14770,14770,14770,14770,0
20240830,154700,2069662010,14770,14770,14770,14770,0
20240830,154600,2069662010,14770,14770,14770,14770,0
20240830,154500,2069662010,14770,14770,14770,14770,0
20240830,154400,2069662010,14770,14770,14770,14770,0
20240830,154300,2069662010,14770,14770,14770,14770,0
20240830,154200,2069662010,14770,14770,14770,14770,0
20240830,154100,2069662010,14770,14770,14770,14770,0
20240830,154000,2069662010,14770,14770,14770,14770,0
20240830,153900,2069662010,14770,14770,14770,14770,0
20240830,153800,2069662010,14770,14770,14770,14770,0
20240830,153700,2069662010,14770,14770,14770,14770,0
20240830,153600,2069662010,14770,14770,14770,14770,0
20240830,153500,2069662010,14770,14770,14770,14770,0
20240830,153400,2069662010,14770,14770,14770,14770,0
20240830,153300,2069662010,14770,14770,14770,14770,0
20240830,153200,2069662010,14770,14770,14770,14770,0
20240830,153100,2069662010,14770,14770,14770,14770,2628
20240830,153000,2069662010,14770,14770,14770,14770,2628
20240830,152900,2030846450,14770,14770,14770,14770,0
20240830,152800,2030846450,14770,14770,14770,14770,0
20240830,152700,2030846450,14770,14770,14770,14770,0
20240830,152600,2030846450,14770,14770,14770,14770,0
20240830,152500,2030846450,14770,14770,14770,14770,0
20240830,152400,2030846450,14770,14770,14770,14770,0
20240830,152300,2030846450,14770,14770,14770,14770,0
20240830,152200,2030846450,14770,14770,14770,14770,0
20240830,152100,2030846450,14770,14770,14770,14770,0
20240830,152000,2030846450,14770,14770,14770,14770,0
20240830,151900,2030846450,14770,14740,14770,14740,52
20240830,151800,2030079340,14770,14750,14770,14720,861
20240830,151700,2017395880,14760,14760,14770,14750,337
20240830,151600,2012422430,14770,14770,14770,14770,95
20240830,151500,2011019280,14770,14770,14770,14760,69
20240830,151400,2010000250,14760,14760,14760,14760,16
20240830,151300,2009764090,14760,14780,14790,14760,469
20240830,151200,2002839610,14780,14780,14780,14770,231
20240830,151100,1999425440,14780,14790,14790,14780,191
20240830,151000,1996601710,14790,14840,14840,14790,1717
20240830,150900,1971158400,14830,14840,14870,14810,379
20240830,150800,1965538540,14850,14860,14870,14840,498
20240830,150700,1958141850,14850,14840,14850,14840,51
20240830,150600,1957384950,14880,14810,14880,14810,1812
20240830,150500,1930447680,14820,14830,14870,14810,1254
20240830,150400,1911851920,14830,14830,14880,14830,6139
20240830,150300,1820609400,14820,14800,14820,14760,1817
20240830,150200,1793705540,14760,14770,14770,14740,489
20240830,150100,1786487360,14770,14770,14800,14760,840
20240830,150000,1774065370,14800,14750,14810,14750,10279
20240830,145900,1622088750,14750,14680,14750,14680,3627
20240830,145800,1568713770,14680,14680,14680,14680,16
20240830,145700,1568478890,14680,14680,14690,14680,345
20240830,145600,1563411190,14670,14690,14690,14670,36
20240830,145500,1562882570,14690,14690,14700,14690,539
20240830,145400,1554964650,14690,14690,14690,14690,13
20240830,145300,1554773680,14690,14680,14690,14670,548
20240830,145200,1546723880,14670,14650,14680,14650,4288
20240830,145100,1483835160,14650,14660,14660,14640,242
20240830,145000,1480289600,14650,14650,14650,14650,421
20240830,144900,1474121950,14650,14650,14650,14650,21
20240830,144800,1473814300,14650,14650,14650,14650,303
20240830,144700,1469375350,14660,14640,14660,14640,1286
20240830,144600,1450533520,14640,14630,14640,14630,15
20240830,144500,1450314010,14630,14630,14630,14630,2
20240830,144400,1450284750,14630,14630,14630,14630,17
20240830,144300,1450036040,14640,14650,14660,14630,12
20240830,144200,1449860310,14630,14630,14640,14630,13
20240830,144100,1449670060,14650,14630,14650,14630,364
20240830,144000,1444340410,14630,14630,14630,14630,35
20240830,143900,1443828360,14620,14620,14630,14620,19
20240830,143800,1443550520,14610,14610,14640,14610,24
20240830,143700,1443199280,14610,14620,14620,14610,31
20240830,143600,1442746120,14610,14620,14630,14610,304
20240830,143500,1438302260,14620,14620,14620,14620,15
20240830,143400,1438082960,14620,14620,14620,14620,11
20240830,143300,1437922140,14620,14630,14630,14620,10
20240830,143200,1437775910,14620,14620,14630,14620,203
20240830,143100,1434806050,14620,14620,14620,14620,27
20240830,143000,1434411310,14620,14620,14620,14620,3
20240830,142900,1434367450,14620,14620,14630,14620,12
20240830,142800,1434191950,14620,14620,14650,14620,61
20240830,142700,1433300020,14630,14630,14630,14620,749
20240830,142600,1422342270,14630,14630,14640,14630,28
20240830,142500,1421932620,14620,14620,14620,14620,14
20240830,142400,1421727940,14620,14620,14620,14620,7
20240830,142300,1421625600,14610,14610,14650,14610,126
20240830,142200,1419779940,14610,14640,14640,14610,5
20240830,142100,1419706860,14640,14610,14640,14610,425
20240830,142000,1413485250,14610,14610,14640,14610,12
20240830,141900,1413309770,14610,14610,14610,14610,8
20240830,141800,1413192890,14610,14610,14620,14600,15
20240830,141700,1412973760,14610,14610,14610,14600,19
20240830,141600,1412696190,14610,14600,14620,14600,9
20240830,141500,1412564700,14610,14600,14610,14600,24
20240830,141400,1412214190,14600,14600,14600,14600,9
20240830,141300,1412082790,14600,14610,14610,14600,71
20240830,141200,1411045670,14610,14610,14610,14610,18
20240830,141100,1410782690,14600,14610,14610,14600,234
20240830,141000,1407364190,14610,14610,14610,14610,26
20240830,140900,1406984330,14610,14620,14620,14610,364
20240830,140800,1401662780,14620,14620,14620,14620,36
20240830,140700,1401136460,14620,14620,14620,14620,230
20240830,140600,1397773860,14620,14620,14620,14620,43
20240830,140500,1397145200,14620,14620,14620,14620,6
20240830,140400,1397057480,14620,14600,14630,14600,1020
20240830,140300,1382144260,14600,14600,14610,14600,19
20240830,140200,1381866850,14610,14600,14620,14600,21
20240830,140100,1381560050,14600,14600,14610,14600,19
20240830,140000,1381282630,14600,14600,14610,14600,20
20240830,135900,1380990610,14590,14590,14590,14590,4
20240830,135800,1380932250,14600,14600,14600,14600,26
20240830,135700,1380552650,14600,14600,14600,14600,11
20240830,135600,1380392050,14600,14610,14610,14600,648
20240830,135500,1370925010,14590,14590,14590,14590,221
20240830,135400,1367700620,14590,14600,14600,14590,73
20240830,135300,1366635470,14600,14590,14600,14590,17
20240830,135200,1366387380,14590,14580,14590,14580,12
20240830,135100,1366212360,14580,14580,14590,14580,12
20240830,135000,1366037310,14580,14580,14580,14580,1
20240830,134900,1366022730,14580,14580,14580,14580,16
20240830,134800,1365789450,14580,14580,14580,14580,49
20240830,134700,1365075030,14610,14590,14610,14590,118
20240830,134600,1363351110,14590,14600,14600,14590,16
20240830,134500,1363117540,14580,14580,14580,14580,46
20240830,134400,1362446860,14600,14580,14600,14580,59
20240830,134300,1361585480,14580,14580,14580,14580,55
20240830,134200,1360783580,14580,14580,14600,14580,63
20240830,134100,1359863840,14580,14590,14590,14580,520
20240830,134000,1352277410,14590,14590,14590,14590,5
20240830,133900,1352204460,14600,14590,14600,14590,8
20240830,133800,1352087690,14590,14590,14590,14590,7
20240830,133700,1351985560,14600,14590,14600,14590,35
20240830,133600,1351474850,14590,14590,14590,14590,23
20240830,133500,1351139280,14590,14580,14590,14580,18
20240830,133400,1350876670,14580,14580,14580,14580,86
20240830,133300,1349622790,14580,14580,14580,14580,29
20240830,133200,1349199970,14620,14580,14620,14580,68
20240830,133100,1348205850,14620,14620,14620,14590,28
20240830,133000,1347796820,14620,14580,14620,14580,131
20240830,132900,1345881680,14580,14580,14580,14580,3
20240830,132800,1345837940,14580,14610,14610,14580,187
20240830,132700,1343106080,14580,14580,14580,14580,11
20240830,132600,1342945700,14580,14580,14580,14580,17
20240830,132500,1342697840,14580,14580,14580,14580,10
20240830,132400,1342552040,14580,14580,14580,14580,8
20240830,132300,1342435400,14580,14580,14580,14580,12
20240830,132200,1342260440,14580,14580,14580,14580,20
20240830,132100,1341968840,14580,14610,14610,14580,3
20240830,132000,1341925070,14580,14580,14580,14580,3
20240830,131900,1341881330,14580,14580,14580,14570,3058
20240830,131800,1297295800,14580,14580,14580,14580,10
20240830,131700,1297150000,14580,14580,14580,14580,8
20240830,131600,1297033360,14580,14580,14580,14580,12
20240830,131500,1296858400,14580,14580,14580,14580,6
20240830,131400,1296770920,14580,14570,14580,14570,12
20240830,131300,1296595970,14570,14580,14580,14570,125
20240830,131200,1294773640,14580,14590,14590,14580,14
20240830,131100,1294569430,14590,14580,14590,14580,14
20240830,131000,1294365200,14580,14580,14580,14580,151
20240830,130900,1292163620,14580,14580,14600,14580,443
20240830,130800,1285704660,14580,14580,14580,14580,6
20240830,130700,1285617180,14580,14580,14590,14580,18
20240830,130600,1285354590,14580,14590,14590,14580,8
20240830,130500,1285237890,14580,14590,14600,14580,21
20240830,130400,1284931510,14580,14580,14580,14580,12
20240830,130300,1284756550,14580,14580,14580,14580,8
20240830,130200,1284639910,14580,14580,14580,14580,14
20240830,130100,1284435790,14560,14560,14560,14560,25
20240830,130000,1284071790,14560,14560,14560,14560,118
20240830,125900,1282353710,14560,14560,14560,14560,7
20240830,125800,1282251790,14560,14560,14560,14560,3
20240830,125700,1282208110,14560,14560,14560,14560,2
20240830,125600,1282178990,14560,14560,14560,14560,6
20240830,125500,1282091630,14560,14580,14590,14560,513
20240830,125400,1274619680,14580,14580,14580,14580,7
20240830,125300,1274517620,14580,14580,14580,14580,2
20240830,125200,1274488460,14580,14580,14580,14580,8
20240830,125100,1274371820,14580,14580,14580,14580,155
20240830,125000,1272111920,14610,14600,14610,14600,152
20240830,124900,1269892200,14590,14580,14590,14580,45
20240830,124800,1269235710,14570,14580,14590,14570,97
20240830,124700,1267821420,14580,14580,14580,14580,6
20240830,124600,1267733940,14580,14580,14580,14580,23
20240830,124500,1267398600,14580,14580,14580,14580,8
20240830,124400,1267281960,14580,14580,14580,14580,1
20240830,124300,1267267380,14580,14580,14580,14580,22
20240830,124200,1266946620,14580,14590,14590,14580,107
20240830,124100,1265385520,14590,14590,14590,14590,3
20240830,124000,1265341750,14590,14590,14590,14590,5
20240830,123900,1265268800,14590,14590,14590,14590,10
20240830,123800,1265122900,14590,14590,14590,14590,8
20240830,123700,1265006180,14590,14590,14590,14590,1
20240830,123600,1264991590,14590,14590,14590,14590,24
20240830,123500,1264641430,14590,14590,14590,14590,2
20240830,123400,1264612250,14600,14580,14600,14580,305
20240830,123300,1260162500,14580,14590,14590,14580,463
20240830,123200,1253407370,14590,14590,14590,14590,552
20240830,123100,1245353690,14590,14590,14590,14590,7
20240830,123000,1245251560,14590,14610,14610,14590,2119
20240830,122900,1214334180,14600,14600,14600,14600,29
20240830,122800,1213910780,14600,14600,14600,14600,2
20240830,122700,1213881580,14600,14610,14610,14600,7
20240830,122600,1213779330,14610,14600,14610,14590,94
20240830,122500,1212406300,14590,14590,14590,14590,1
20240830,122400,1212391710,14590,14590,14590,14590,7
20240830,122300,1212289580,14590,14590,14590,14590,3
20240830,122200,1212245810,14590,14590,14590,14590,5
20240830,122100,1212172860,14590,14610,14610,14590,8
20240830,122000,1212056040,14600,14590,14600,14590,7
20240830,121900,1211953900,14590,14590,14590,14590,12
20240830,121800,1211778820,14590,14580,14590,14580,104
20240830,121700,1210261470,14570,14570,14580,14570,15
20240830,121600,1210042830,14570,14570,14570,14570,3
20240830,121500,1209999120,14580,14570,14580,14570,105
20240830,121400,1208468230,14560,14560,14570,14560,496
20240830,121300,1201241540,14560,14580,14580,14560,22
20240830,121200,1200920820,14580,14580,14580,14560,660
20240830,121100,1191300900,14580,14590,14590,14580,464
20240830,121000,1184531390,14590,14590,14590,14590,11
20240830,120900,1184370900,14590,14590,14590,14590,35
20240830,120800,1183860250,14590,14590,14590,14590,117
20240830,120700,1182153220,14590,14600,14600,14590,633
20240830,120600,1172911530,14600,14600,14600,14600,7
20240830,120500,1172809330,14610,14600,14610,14600,3
20240830,120400,1172765520,14600,14600,14600,14600,8
20240830,120300,1172648720,14610,14600,14610,14600,12
20240830,120200,1172473420,14600,14610,14610,14600,82
20240830,120100,1171275460,14610,14610,14610,14610,7
20240830,120000,1171173190,14630,14610,14630,14610,13
20240830,115900,1170983140,14610,14610,14610,14610,7
20240830,115800,1170880870,14610,14610,14610,14610,13
20240830,115700,1170690940,14610,14610,14610,14610,191
20240830,115600,1167900430,14610,14620,14620,14610,7
20240830,115500,1167798120,14610,14610,14620,14610,13
20240830,115400,1167608150,14620,14610,14620,14610,9
20240830,115300,1167476590,14610,14610,14610,14610,2
20240830,115200,1167447370,14620,14610,14640,14610,21
20240830,115100,1167140060,14610,14610,14610,14610,3
20240830,115000,1167096230,14610,14620,14640,14610,29
20240830,114900,1166671880,14610,14610,14610,14610,84
20240830,114800,1165444640,14620,14610,14620,14610,18
20240830,114700,1165181500,14610,14610,14610,14610,26
20240830,114600,1164801640,14610,14610,14610,14610,3
20240830,114500,1164757810,14610,14610,14610,14610,7
20240830,114400,1164655540,14610,14600,14610,14600,10
20240830,114300,1164509450,14600,14600,14600,14600,8
20240830,114200,1164392650,14600,14620,14620,14600,1018
20240830,114100,1149523320,14620,14620,14620,14610,98
20240830,114000,1148090630,14620,14620,14620,14620,8
20240830,113900,1147973670,14650,14650,14650,14620,15
20240830,113800,1147754010,14650,14620,14650,14620,45
20240830,113700,1147095300,14620,14620,14620,14620,1
20240830,113600,1147080680,14620,14620,14620,14620,6
20240830,113500,1146992960,14620,14620,14620,14620,3
20240830,113400,1146949100,14620,14620,14620,14620,22
20240830,113300,1146627460,14620,14620,14620,14620,3
20240830,113200,1146583600,14620,14620,14620,14620,7
20240830,113100,1146481260,14620,14620,14620,14620,2
20240830,113000,1146452020,14620,14650,14650,14620,78
20240830,112900,1145309470,14660,14660,14660,14660,0
20240830,112800,1145309470,14660,14660,14660,14660,0
20240830,112700,1145309470,14660,14660,14660,14660,0
20240830,112600,1145309470,14660,14660,14660,14660,2
20240830,112500,1145280150,14660,14660,14660,14660,1
20240830,112400,1145265490,14660,14660,14660,14660,0
20240830,112300,1145265490,14660,14660,14660,14660,39
20240830,112200,1144693750,14660,14660,14680,14660,86
20240830,112100,1143432200,14660,14650,14660,14650,188
20240830,112000,1140676930,14610,14610,14610,14610,11
20240830,111900,1140516220,14610,14610,14610,14610,7
20240830,111800,1140413950,14610,14610,14610,14610,5
20240830,111700,1140340900,14610,14610,14610,14610,5
20240830,111600,1140267850,14600,14600,14600,14600,0
20240830,111500,1140267850,14600,14600,14600,14600,0
20240830,111400,1140267850,14600,14600,14600,14600,0
20240830,111300,1140267850,14600,14610,14660,14600,1156
20240830,111200,1123327130,14660,14660,14660,14660,32
20240830,111100,1122858010,14660,14660,14660,14660,0
20240830,111000,1122858010,14660,14650,14660,14650,20
20240830,110900,1122564830,14650,14660,14660,14650,281
20240830,110800,1118445850,14660,14660,14660,14660,30
20240830,110700,1118006050,14650,14650,14650,14650,83
20240830,110600,1116790100,14650,14650,14650,14650,0
20240830,110500,1116790100,14650,14650,14650,14650,19
20240830,110400,1116511750,14650,14650,14650,14650,1000
20240830,110300,1101861750,14650,14650,14650,14650,55
20240830,110200,1101056000,14650,14650,14650,14650,0
20240830,110100,1101056000,14650,14660,14660,14650,657
20240830,110000,1091430830,14660,14660,14660,14660,0
20240830,105900,1091430830,14660,14660,14660,14660,87
20240830,105800,1090155410,14650,14610,14650,14600,1625
20240830,105700,1066363860,14610,14620,14620,14610,261
20240830,105600,1062549230,14630,14640,14640,14630,119
20240830,105500,1060808080,14650,14660,14660,14650,161
20240830,105400,1058448320,14670,14670,14670,14670,2
20240830,105300,1058418980,14680,14680,14680,14660,356
20240830,105200,1053199800,14660,14660,14660,14660,0
20240830,105100,1053199800,14660,14660,14660,14660,1
20240830,105000,1053185140,14660,14680,14680,14660,311
20240830,104900,1048625750,14660,14660,14660,14660,0
20240830,104800,1048625750,14660,14660,14660,14660,40
20240830,104700,1048039350,14660,14660,14660,14660,8
20240830,104600,1047922070,14700,14700,14700,14700,202
20240830,104500,1044952670,14700,14700,14700,14650,275
20240830,104400,1040911270,14700,14700,14700,14700,296
20240830,104300,1036560070,14700,14670,14700,14670,11
20240830,104200,1036398420,14670,14690,14690,14670,7
20240830,104100,1036295710,14700,14700,14700,14700,52
20240830,104000,1035531310,14710,14710,14710,14710,8
20240830,103900,1035413630,14710,14700,14710,14700,231
20240830,103800,1032017830,14700,14680,14700,14680,232
20240830,103700,1028608760,14680,14680,14680,14680,96
20240830,103600,1027199480,14680,14680,14680,14680,1
20240830,103500,1027184800,14690,14690,14690,14690,128
20240830,103400,1025304480,14690,14700,14700,14690,14
20240830,103300,1025098720,14700,14700,14720,14700,112
20240830,103200,1023452280,14710,14700,14710,14700,236
20240830,103100,1019981470,14700,14640,14700,14640,627
20240830,103000,1010767010,14640,14650,14650,14640,36
20240830,102900,1010239810,14690,14690,14690,14690,10
20240830,102800,1010092910,14690,14690,14690,14690,500
20240830,102700,1002747910,14690,14690,14690,14690,3
20240830,102600,1002703840,14690,14690,14690,14690,0
20240830,102500,1002703840,14690,14690,14690,14690,0
20240830,102400,1002703840,14690,14690,14700,14690,114
20240830,102300,1001029170,14620,14620,14620,14620,0
20240830,102200,1001029170,14620,14660,14660,14620,168
20240830,102100,998570290,14670,14670,14670,14670,613
20240830,102000,989577580,14660,14680,14680,14660,286
20240830,101900,985383780,14680,14710,14710,14680,344
20240830,101800,980332760,14690,14710,14720,14690,35
20240830,101700,979817930,14710,14660,14710,14660,1946
20240830,101600,951233380,14660,14660,14660,14660,73
20240830,101500,950163200,14610,14610,14610,14610,159
20240830,101400,947840210,14670,14660,14670,14660,884
20240830,101300,934880430,14660,14650,14660,14650,151
20240830,101200,932668160,14650,14650,14650,14610,328
20240830,101100,927874960,14640,14610,14640,14610,74
20240830,101000,926791900,14610,14610,14610,14610,2
20240830,100900,926762680,14610,14640,14640,14610,73
20240830,100800,925694230,14620,14620,14620,14620,410
20240830,100700,919700030,14620,14620,14620,14620,20
20240830,100600,919407630,14620,14650,14650,14620,1211
20240830,100500,901685370,14650,14650,14650,14650,45
20240830,100400,901026120,14670,14670,14670,14670,0
20240830,100300,901026120,14670,14650,14670,14650,435
20240830,100200,894651110,14650,14660,14670,14650,152
20240830,100100,892423480,14650,14650,14650,14650,82
20240830,100000,891222180,14650,14620,14650,14620,417
20240830,095900,885116820,14620,14620,14620,14620,271
20240830,095800,881154800,14620,14620,14620,14620,0
20240830,095700,881154800,14620,14620,14620,14620,163
20240830,095600,878771740,14570,14610,14620,14570,33
20240830,095500,878290690,14610,14610,14610,14610,105
20240830,095400,876756640,14620,14600,14620,14600,388
20240830,095300,871089580,14600,14590,14600,14590,117
20240830,095200,869382490,14580,14570,14580,14540,162
20240830,095100,867022260,14570,14570,14570,14570,150
20240830,095000,864836760,14570,14590,14600,14570,580
20240830,094900,856374180,14600,14600,14600,14600,2
20240830,094800,856344980,14600,14590,14600,14590,317
20240830,094700,851718620,14590,14590,14590,14580,156
20240830,094600,849443950,14580,14590,14600,14580,370
20240830,094500,844046780,14600,14600,14600,14600,9
20240830,094400,843915380,14590,14600,14610,14590,152
20240830,094300,841696150,14600,14590,14600,14590,102
20240830,094200,840207860,14590,14570,14590,14570,241
20240830,094100,836695430,14570,14560,14570,14540,96
20240830,094000,835298400,14550,14550,14550,14550,157
20240830,093900,833014050,14560,14560,14570,14550,112
20240830,093800,831383720,14550,14540,14550,14540,133
20240830,093700,829449820,14540,14540,14540,14540,66
20240830,093600,828490180,14600,14520,14600,14520,236
20240830,093500,825055000,14520,14510,14580,14510,528
20240830,093400,817376280,14510,14490,14560,14490,1420
20240830,093300,796772980,14490,14510,14510,14490,956
20240830,093200,782913560,14510,14500,14550,14500,634
20240830,093100,773716100,14550,14500,14550,14500,988
20240830,093000,759380460,14500,14500,14560,14500,1397
20240830,092900,739104740,14500,14520,14560,14500,1896
20240830,092800,711586860,14530,14540,14590,14520,1903
20240830,092700,683919070,14540,14550,14590,14530,1538
20240830,092600,661542050,14550,14560,14620,14550,1606
20240830,092500,638149580,14570,14550,14640,14530,2335
20240830,092400,604153110,14550,14580,14580,14530,1490
20240830,092300,582488990,14530,14580,14600,14530,1949
20240830,092200,554136400,14540,14540,14590,14530,1723
20240830,092100,529083030,14580,14550,14580,14530,1884
20240830,092000,501691010,14560,14570,14620,14560,1750
20240830,091900,476201590,14550,14610,14630,14550,2022
20240830,091800,446706910,14610,14630,14640,14610,8790
20240830,091700,318118920,14640,14690,14690,14640,2065
20240830,091600,287838700,14670,14680,14700,14670,1200
20240830,091500,270220750,14680,14700,14700,14680,414
20240830,091400,264140160,14710,14710,14730,14710,623
20240830,091300,254969340,14720,14730,14750,14720,637
20240830,091200,245576800,14740,14670,14750,14670,4562
20240830,091100,178342400,14680,14650,14680,14630,918
20240830,091000,164892080,14650,14670,14670,14650,578
20240830,090900,156417650,14670,14640,14670,14630,474
20240830,090800,149470500,14650,14670,14670,14640,399
20240830,090700,143623020,14670,14680,14680,14670,254
20240830,090600,139894310,14680,14710,14710,14680,526
20240830,090500,132171460,14710,14710,14710,14710,421
20240830,090400,125978550,14680,14710,14710,14650,798
20240830,090300,114247600,14710,14700,14720,14700,2667
20240830,090200,75031330,14700,14590,14700,14590,3331
20240830,090100,26263060,14600,14550,14620,14550,984
20240830,090000,11910080,14590,14540,14590,14540,321
Reference in New Issue Copy Permalink