ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/303530/min/candle-20240830.csv

724 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
20240830,210100,2635636560,8630,8630,8630,8630,6695
20240830,210000,2635636560,8630,8630,8630,8630,0
20240830,205900,2635636560,8630,8630,8630,8630,0
20240830,205800,2635636560,8630,8630,8630,8630,0
20240830,205700,2635636560,8630,8630,8630,8630,0
20240830,205600,2635636560,8630,8630,8630,8630,0
20240830,205500,2635636560,8630,8630,8630,8630,0
20240830,205400,2635636560,8630,8630,8630,8630,0
20240830,205300,2635636560,8630,8630,8630,8630,0
20240830,205200,2635636560,8630,8630,8630,8630,0
20240830,205100,2635636560,8630,8630,8630,8630,0
20240830,205000,2635636560,8630,8630,8630,8630,0
20240830,204900,2635636560,8630,8630,8630,8630,0
20240830,204800,2635636560,8630,8630,8630,8630,0
20240830,204700,2635636560,8630,8630,8630,8630,0
20240830,204600,2635636560,8630,8630,8630,8630,0
20240830,204500,2635636560,8630,8630,8630,8630,0
20240830,204400,2635636560,8630,8630,8630,8630,0
20240830,204300,2635636560,8630,8630,8630,8630,0
20240830,204200,2635636560,8630,8630,8630,8630,0
20240830,204100,2635636560,8630,8630,8630,8630,0
20240830,204000,2635636560,8630,8630,8630,8630,0
20240830,203900,2635636560,8630,8630,8630,8630,0
20240830,203800,2635636560,8630,8630,8630,8630,0
20240830,203700,2635636560,8630,8630,8630,8630,0
20240830,203600,2635636560,8630,8630,8630,8630,0
20240830,203500,2635636560,8630,8630,8630,8630,0
20240830,203400,2635636560,8630,8630,8630,8630,0
20240830,203300,2635636560,8630,8630,8630,8630,0
20240830,203200,2635636560,8630,8630,8630,8630,0
20240830,203100,2635636560,8630,8630,8630,8630,6695
20240830,203000,2635636560,8630,8630,8630,8630,0
20240830,202900,2635636560,8630,8630,8630,8630,0
20240830,202800,2635636560,8630,8630,8630,8630,0
20240830,202700,2635636560,8630,8630,8630,8630,0
20240830,202600,2635636560,8630,8630,8630,8630,0
20240830,202500,2635636560,8630,8630,8630,8630,0
20240830,202400,2635636560,8630,8630,8630,8630,0
20240830,202300,2635636560,8630,8630,8630,8630,0
20240830,202200,2635636560,8630,8630,8630,8630,0
20240830,202100,2635636560,8630,8630,8630,8630,0
20240830,202000,2635636560,8630,8630,8630,8630,0
20240830,201900,2635636560,8630,8630,8630,8630,0
20240830,201800,2635636560,8630,8630,8630,8630,0
20240830,201700,2635636560,8630,8630,8630,8630,0
20240830,201600,2635636560,8630,8630,8630,8630,0
20240830,201500,2635636560,8630,8630,8630,8630,0
20240830,201400,2635636560,8630,8630,8630,8630,0
20240830,201300,2635636560,8630,8630,8630,8630,0
20240830,201200,2635636560,8630,8630,8630,8630,0
20240830,201100,2635636560,8630,8630,8630,8630,0
20240830,201000,2635636560,8630,8630,8630,8630,0
20240830,200900,2635636560,8630,8630,8630,8630,0
20240830,200800,2635636560,8630,8630,8630,8630,0
20240830,200700,2635636560,8630,8630,8630,8630,0
20240830,200600,2635636560,8630,8630,8630,8630,0
20240830,200500,2635636560,8630,8630,8630,8630,0
20240830,200400,2635636560,8630,8630,8630,8630,0
20240830,200300,2635636560,8630,8630,8630,8630,0
20240830,200200,2635636560,8630,8630,8630,8630,0
20240830,200100,2635636560,8630,8630,8630,8630,6695
20240830,200000,2635636560,8630,8630,8630,8630,0
20240830,195900,2635636560,8630,8630,8630,8630,0
20240830,195800,2635636560,8630,8630,8630,8630,0
20240830,195700,2635636560,8630,8630,8630,8630,0
20240830,195600,2635636560,8630,8630,8630,8630,0
20240830,195500,2635636560,8630,8630,8630,8630,0
20240830,195400,2635636560,8630,8630,8630,8630,0
20240830,195300,2635636560,8630,8630,8630,8630,0
20240830,195200,2635636560,8630,8630,8630,8630,0
20240830,195100,2635636560,8630,8630,8630,8630,0
20240830,195000,2635636560,8630,8630,8630,8630,0
20240830,194900,2635636560,8630,8630,8630,8630,0
20240830,194800,2635636560,8630,8630,8630,8630,0
20240830,194700,2635636560,8630,8630,8630,8630,0
20240830,194600,2635636560,8630,8630,8630,8630,0
20240830,194500,2635636560,8630,8630,8630,8630,0
20240830,194400,2635636560,8630,8630,8630,8630,0
20240830,194300,2635636560,8630,8630,8630,8630,0
20240830,194200,2635636560,8630,8630,8630,8630,0
20240830,194100,2635636560,8630,8630,8630,8630,0
20240830,194000,2635636560,8630,8630,8630,8630,0
20240830,193900,2635636560,8630,8630,8630,8630,0
20240830,193800,2635636560,8630,8630,8630,8630,0
20240830,193700,2635636560,8630,8630,8630,8630,0
20240830,193600,2635636560,8630,8630,8630,8630,0
20240830,193500,2635636560,8630,8630,8630,8630,0
20240830,193400,2635636560,8630,8630,8630,8630,0
20240830,193300,2635636560,8630,8630,8630,8630,0
20240830,193200,2635636560,8630,8630,8630,8630,0
20240830,193100,2635636560,8630,8630,8630,8630,6695
20240830,193000,2635636560,8630,8630,8630,8630,0
20240830,192900,2635636560,8630,8630,8630,8630,0
20240830,192800,2635636560,8630,8630,8630,8630,0
20240830,192700,2635636560,8630,8630,8630,8630,0
20240830,192600,2635636560,8630,8630,8630,8630,0
20240830,192500,2635636560,8630,8630,8630,8630,0
20240830,192400,2635636560,8630,8630,8630,8630,0
20240830,192300,2635636560,8630,8630,8630,8630,0
20240830,192200,2635636560,8630,8630,8630,8630,0
20240830,192100,2635636560,8630,8630,8630,8630,0
20240830,192000,2635636560,8630,8630,8630,8630,0
20240830,191900,2635636560,8630,8630,8630,8630,0
20240830,191800,2635636560,8630,8630,8630,8630,0
20240830,191700,2635636560,8630,8630,8630,8630,0
20240830,191600,2635636560,8630,8630,8630,8630,0
20240830,191500,2635636560,8630,8630,8630,8630,0
20240830,191400,2635636560,8630,8630,8630,8630,0
20240830,191300,2635636560,8630,8630,8630,8630,0
20240830,191200,2635636560,8630,8630,8630,8630,0
20240830,191100,2635636560,8630,8630,8630,8630,0
20240830,191000,2635636560,8630,8630,8630,8630,0
20240830,190900,2635636560,8630,8630,8630,8630,0
20240830,190800,2635636560,8630,8630,8630,8630,0
20240830,190700,2635636560,8630,8630,8630,8630,0
20240830,190600,2635636560,8630,8630,8630,8630,0
20240830,190500,2635636560,8630,8630,8630,8630,0
20240830,190400,2635636560,8630,8630,8630,8630,0
20240830,190300,2635636560,8630,8630,8630,8630,0
20240830,190200,2635636560,8630,8630,8630,8630,0
20240830,190100,2635636560,8630,8630,8630,8630,6695
20240830,190000,2635636560,8630,8630,8630,8630,0
20240830,185900,2635636560,8630,8630,8630,8630,0
20240830,185800,2635636560,8630,8630,8630,8630,0
20240830,185700,2635636560,8630,8630,8630,8630,0
20240830,185600,2635636560,8630,8630,8630,8630,0
20240830,185500,2635636560,8630,8630,8630,8630,0
20240830,185400,2635636560,8630,8630,8630,8630,0
20240830,185300,2635636560,8630,8630,8630,8630,0
20240830,185200,2635636560,8630,8630,8630,8630,0
20240830,185100,2635636560,8630,8630,8630,8630,0
20240830,185000,2635636560,8630,8630,8630,8630,0
20240830,184900,2635636560,8630,8630,8630,8630,0
20240830,184800,2635636560,8630,8630,8630,8630,0
20240830,184700,2635636560,8630,8630,8630,8630,0
20240830,184600,2635636560,8630,8630,8630,8630,0
20240830,184500,2635636560,8630,8630,8630,8630,0
20240830,184400,2635636560,8630,8630,8630,8630,0
20240830,184300,2635636560,8630,8630,8630,8630,0
20240830,184200,2635636560,8630,8630,8630,8630,0
20240830,184100,2635636560,8630,8630,8630,8630,0
20240830,184000,2635636560,8630,8630,8630,8630,0
20240830,183900,2635636560,8630,8630,8630,8630,0
20240830,183800,2635636560,8630,8630,8630,8630,0
20240830,183700,2635636560,8630,8630,8630,8630,0
20240830,183600,2635636560,8630,8630,8630,8630,0
20240830,183500,2635636560,8630,8630,8630,8630,0
20240830,183400,2635636560,8630,8630,8630,8630,0
20240830,183300,2635636560,8630,8630,8630,8630,0
20240830,183200,2635636560,8630,8630,8630,8630,0
20240830,183100,2635636560,8630,8630,8630,8630,6695
20240830,183000,2635636560,8630,8630,8630,8630,0
20240830,182900,2635636560,8630,8630,8630,8630,0
20240830,182800,2635636560,8630,8630,8630,8630,0
20240830,182700,2635636560,8630,8630,8630,8630,0
20240830,182600,2635636560,8630,8630,8630,8630,0
20240830,182500,2635636560,8630,8630,8630,8630,0
20240830,182400,2635636560,8630,8630,8630,8630,0
20240830,182300,2635636560,8630,8630,8630,8630,0
20240830,182200,2635636560,8630,8630,8630,8630,0
20240830,182100,2635636560,8630,8630,8630,8630,0
20240830,182000,2635636560,8630,8630,8630,8630,0
20240830,181900,2635636560,8630,8630,8630,8630,0
20240830,181800,2635636560,8630,8630,8630,8630,0
20240830,181700,2635636560,8630,8630,8630,8630,0
20240830,181600,2635636560,8630,8630,8630,8630,0
20240830,181500,2635636560,8630,8630,8630,8630,0
20240830,181400,2635636560,8630,8630,8630,8630,0
20240830,181300,2635636560,8630,8630,8630,8630,0
20240830,181200,2635636560,8630,8630,8630,8630,0
20240830,181100,2635636560,8630,8630,8630,8630,0
20240830,181000,2635636560,8630,8630,8630,8630,0
20240830,180900,2635636560,8630,8630,8630,8630,0
20240830,180800,2635636560,8630,8630,8630,8630,0
20240830,180700,2635636560,8630,8630,8630,8630,0
20240830,180600,2635636560,8630,8630,8630,8630,0
20240830,180500,2635636560,8630,8630,8630,8630,0
20240830,180400,2635636560,8630,8630,8630,8630,0
20240830,180300,2635636560,8630,8630,8630,8630,0
20240830,180200,2635636560,8630,8630,8630,8630,0
20240830,180100,2635636560,8630,8630,8630,8630,6695
20240830,180000,2635636560,8630,8630,8630,8630,0
20240830,175900,2635636560,8630,8630,8630,8630,0
20240830,175800,2635636560,8630,8630,8630,8630,0
20240830,175700,2635636560,8630,8630,8630,8630,0
20240830,175600,2635636560,8630,8630,8630,8630,0
20240830,175500,2635636560,8630,8630,8630,8630,0
20240830,175400,2635636560,8630,8630,8630,8630,0
20240830,175300,2635636560,8630,8630,8630,8630,0
20240830,175200,2635636560,8630,8630,8630,8630,0
20240830,175100,2635636560,8630,8630,8630,8630,0
20240830,175000,2635636560,8630,8630,8630,8630,0
20240830,174900,2635636560,8630,8630,8630,8630,0
20240830,174800,2635636560,8630,8630,8630,8630,0
20240830,174700,2635636560,8630,8630,8630,8630,0
20240830,174600,2635636560,8630,8630,8630,8630,0
20240830,174500,2635636560,8630,8630,8630,8630,0
20240830,174400,2635636560,8630,8630,8630,8630,0
20240830,174300,2635636560,8630,8630,8630,8630,0
20240830,174200,2635636560,8630,8630,8630,8630,0
20240830,174100,2635636560,8630,8630,8630,8630,0
20240830,174000,2635636560,8630,8630,8630,8630,0
20240830,173900,2635636560,8630,8630,8630,8630,0
20240830,173800,2635636560,8630,8630,8630,8630,0
20240830,173700,2635636560,8630,8630,8630,8630,0
20240830,173600,2635636560,8630,8630,8630,8630,0
20240830,173500,2635636560,8630,8630,8630,8630,0
20240830,173400,2635636560,8630,8630,8630,8630,0
20240830,173300,2635636560,8630,8630,8630,8630,0
20240830,173200,2635636560,8630,8630,8630,8630,0
20240830,173100,2635636560,8630,8630,8630,8630,6695
20240830,173000,2635636560,8630,8630,8630,8630,0
20240830,172900,2635636560,8630,8630,8630,8630,0
20240830,172800,2635636560,8630,8630,8630,8630,0
20240830,172700,2635636560,8630,8630,8630,8630,0
20240830,172600,2635636560,8630,8630,8630,8630,0
20240830,172500,2635636560,8630,8630,8630,8630,0
20240830,172400,2635636560,8630,8630,8630,8630,0
20240830,172300,2635636560,8630,8630,8630,8630,0
20240830,172200,2635636560,8630,8630,8630,8630,0
20240830,172100,2635636560,8630,8630,8630,8630,0
20240830,172000,2635636560,8630,8630,8630,8630,0
20240830,171900,2635636560,8630,8630,8630,8630,0
20240830,171800,2635636560,8630,8630,8630,8630,0
20240830,171700,2635636560,8630,8630,8630,8630,0
20240830,171600,2635636560,8630,8630,8630,8630,0
20240830,171500,2635636560,8630,8630,8630,8630,0
20240830,171400,2635636560,8630,8630,8630,8630,0
20240830,171300,2635636560,8630,8630,8630,8630,0
20240830,171200,2635636560,8630,8630,8630,8630,0
20240830,171100,2635636560,8630,8630,8630,8630,0
20240830,171000,2635636560,8630,8630,8630,8630,0
20240830,170900,2635636560,8630,8630,8630,8630,0
20240830,170800,2635636560,8630,8630,8630,8630,0
20240830,170700,2635636560,8630,8630,8630,8630,0
20240830,170600,2635636560,8630,8630,8630,8630,0
20240830,170500,2635636560,8630,8630,8630,8630,0
20240830,170400,2635636560,8630,8630,8630,8630,0
20240830,170300,2635636560,8630,8630,8630,8630,0
20240830,170200,2635636560,8630,8630,8630,8630,0
20240830,170100,2635636560,8630,8630,8630,8630,6695
20240830,170000,2635636560,8630,8630,8630,8630,0
20240830,165900,2635636560,8630,8630,8630,8630,0
20240830,165800,2635636560,8630,8630,8630,8630,0
20240830,165700,2635636560,8630,8630,8630,8630,0
20240830,165600,2635636560,8630,8630,8630,8630,0
20240830,165500,2635636560,8630,8630,8630,8630,0
20240830,165400,2635636560,8630,8630,8630,8630,0
20240830,165300,2635636560,8630,8630,8630,8630,0
20240830,165200,2635636560,8630,8630,8630,8630,0
20240830,165100,2635636560,8630,8630,8630,8630,0
20240830,165000,2635636560,8630,8630,8630,8630,0
20240830,164900,2635636560,8630,8630,8630,8630,0
20240830,164800,2635636560,8630,8630,8630,8630,0
20240830,164700,2635636560,8630,8630,8630,8630,0
20240830,164600,2635636560,8630,8630,8630,8630,0
20240830,164500,2635636560,8630,8630,8630,8630,0
20240830,164400,2635636560,8630,8630,8630,8630,0
20240830,164300,2635636560,8630,8630,8630,8630,0
20240830,164200,2635636560,8630,8630,8630,8630,0
20240830,164100,2635636560,8630,8630,8630,8630,0
20240830,164000,2635636560,8630,8630,8630,8630,0
20240830,163900,2635636560,8630,8630,8630,8630,0
20240830,163800,2635636560,8630,8630,8630,8630,0
20240830,163700,2635636560,8630,8630,8630,8630,0
20240830,163600,2635636560,8630,8630,8630,8630,0
20240830,163500,2635636560,8630,8630,8630,8630,0
20240830,163400,2635636560,8630,8630,8630,8630,0
20240830,163300,2635636560,8630,8630,8630,8630,0
20240830,163200,2635636560,8630,8630,8630,8630,0
20240830,163100,2635636560,8630,8630,8630,8630,6695
20240830,163000,2635636560,8630,8630,8630,8630,0
20240830,162900,2635636560,8630,8630,8630,8630,0
20240830,162800,2635636560,8630,8630,8630,8630,0
20240830,162700,2635636560,8630,8630,8630,8630,0
20240830,162600,2635636560,8630,8630,8630,8630,0
20240830,162500,2635636560,8630,8630,8630,8630,0
20240830,162400,2635636560,8630,8630,8630,8630,0
20240830,162300,2635636560,8630,8630,8630,8630,0
20240830,162200,2635636560,8630,8630,8630,8630,0
20240830,162100,2635636560,8630,8630,8630,8630,0
20240830,162000,2635636560,8630,8630,8630,8630,0
20240830,161900,2635636560,8630,8630,8630,8630,0
20240830,161800,2635636560,8630,8630,8630,8630,0
20240830,161700,2635636560,8630,8630,8630,8630,0
20240830,161600,2635636560,8630,8630,8630,8630,0
20240830,161500,2635636560,8630,8630,8630,8630,0
20240830,161400,2635636560,8630,8630,8630,8630,0
20240830,161300,2635636560,8630,8630,8630,8630,0
20240830,161200,2635636560,8630,8630,8630,8630,0
20240830,161100,2635636560,8630,8630,8630,8630,0
20240830,161000,2635636560,8630,8630,8630,8630,0
20240830,160900,2635636560,8630,8630,8630,8630,0
20240830,160800,2635636560,8630,8630,8630,8630,0
20240830,160700,2635636560,8630,8630,8630,8630,0
20240830,160600,2635636560,8630,8630,8630,8630,0
20240830,160500,2635636560,8630,8630,8630,8630,0
20240830,160400,2635636560,8630,8630,8630,8630,0
20240830,160300,2635636560,8630,8630,8630,8630,0
20240830,160200,2635636560,8630,8630,8630,8630,0
20240830,160100,2635636560,8630,8630,8630,8630,6695
20240830,160000,2635636560,8630,8630,8630,8630,0
20240830,155900,2635636560,8630,8630,8630,8630,0
20240830,155800,2635636560,8630,8630,8630,8630,0
20240830,155700,2635636560,8630,8630,8630,8630,0
20240830,155600,2635636560,8630,8630,8630,8630,0
20240830,155500,2635636560,8630,8630,8630,8630,0
20240830,155400,2635636560,8630,8630,8630,8630,0
20240830,155300,2635636560,8630,8630,8630,8630,0
20240830,155200,2635636560,8630,8630,8630,8630,0
20240830,155100,2635636560,8630,8630,8630,8630,0
20240830,155000,2635636560,8630,8630,8630,8630,0
20240830,154900,2635636560,8630,8630,8630,8630,0
20240830,154800,2635636560,8630,8630,8630,8630,0
20240830,154700,2635636560,8630,8630,8630,8630,0
20240830,154600,2635636560,8630,8630,8630,8630,0
20240830,154500,2635636560,8630,8630,8630,8630,0
20240830,154400,2635636560,8630,8630,8630,8630,0
20240830,154300,2635636560,8630,8630,8630,8630,0
20240830,154200,2635636560,8630,8630,8630,8630,0
20240830,154100,2635636560,8630,8630,8630,8630,0
20240830,154000,2635636560,8630,8630,8630,8630,0
20240830,153900,2635636560,8630,8630,8630,8630,0
20240830,153800,2635636560,8630,8630,8630,8630,0
20240830,153700,2635636560,8630,8630,8630,8630,0
20240830,153600,2635636560,8630,8630,8630,8630,0
20240830,153500,2635636560,8630,8630,8630,8630,0
20240830,153400,2635636560,8630,8630,8630,8630,0
20240830,153300,2635636560,8630,8630,8630,8630,0
20240830,153200,2635636560,8630,8630,8630,8630,0
20240830,153100,2635636560,8630,8630,8630,8630,6695
20240830,153000,2635636560,8630,8630,8630,8630,6695
20240830,152900,2577858710,8690,8690,8690,8690,0
20240830,152800,2577858710,8690,8690,8690,8690,0
20240830,152700,2577858710,8690,8690,8690,8690,0
20240830,152600,2577858710,8690,8690,8690,8690,0
20240830,152500,2577858710,8690,8690,8690,8690,0
20240830,152400,2577858710,8690,8690,8690,8690,0
20240830,152300,2577858710,8690,8690,8690,8690,0
20240830,152200,2577858710,8690,8690,8690,8690,0
20240830,152100,2577858710,8690,8690,8690,8690,0
20240830,152000,2577858710,8690,8690,8690,8690,0
20240830,151900,2577858710,8690,8640,8690,8640,587
20240830,151800,2572781130,8640,8650,8650,8640,948
20240830,151700,2564586360,8640,8640,8650,8640,726
20240830,151600,2558309570,8650,8670,8670,8650,1051
20240830,151500,2549213340,8690,8670,8700,8670,111
20240830,151400,2548249220,8670,8680,8690,8670,911
20240830,151300,2540344750,8670,8690,8690,8670,518
20240830,151200,2535844660,8690,8680,8720,8670,650
20240830,151100,2530194030,8680,8700,8710,8680,170
20240830,151000,2528715630,8690,8690,8710,8690,312
20240830,150900,2526003930,8720,8700,8720,8680,1125
20240830,150800,2516230700,8690,8690,8690,8690,69
20240830,150700,2515631090,8690,8680,8690,8670,682
20240830,150600,2509711000,8680,8730,8730,8680,4113
20240830,150500,2473912420,8750,8730,8750,8730,994
20240830,150400,2465229520,8730,8720,8730,8710,988
20240830,150300,2456612550,8730,8740,8740,8720,1303
20240830,150200,2445245130,8730,8700,8750,8690,3186
20240830,150100,2417462000,8700,8680,8700,8680,996
20240830,150000,2408802700,8680,8690,8690,8670,1108
20240830,145900,2399187640,8680,8680,8690,8680,925
20240830,145800,2391154530,8680,8690,8690,8650,1238
20240830,145700,2380420210,8690,8680,8700,8620,834
20240830,145600,2373185900,8700,8530,8720,8530,3450
20240830,145500,2343449170,8530,8530,8530,8530,395
20240830,145400,2340079820,8530,8530,8530,8530,11
20240830,145300,2339985990,8530,8530,8530,8530,0
20240830,145200,2339985990,8530,8470,8530,8470,219
20240830,145100,2338128060,8470,8510,8510,8470,5516
20240830,145000,2291339030,8520,8520,8520,8510,132
20240830,144900,2290215390,8520,8530,8530,8520,107
20240830,144800,2289303690,8520,8540,8540,8520,15
20240830,144700,2289175790,8540,8550,8550,8520,196
20240830,144600,2287503810,8550,8550,8550,8550,20
20240830,144500,2287332810,8550,8550,8550,8550,0
20240830,144400,2287332810,8550,8560,8560,8550,55
20240830,144300,2286862550,8550,8550,8550,8550,0
20240830,144200,2286862550,8550,8560,8560,8550,1338
20240830,144100,2275418060,8580,8580,8580,8580,0
20240830,144000,2275418060,8580,8580,8580,8580,0
20240830,143900,2275418060,8580,8560,8580,8560,112
20240830,143800,2274458210,8540,8540,8540,8540,8
20240830,143700,2274389890,8530,8550,8550,8530,1118
20240830,143600,2264837940,8570,8580,8580,8570,563
20240830,143500,2260012970,8580,8580,8580,8580,753
20240830,143400,2253552230,8570,8570,8570,8570,44
20240830,143300,2253175150,8590,8590,8590,8590,78
20240830,143200,2252505130,8590,8590,8590,8590,600
20240830,143100,2247351130,8590,8580,8590,8580,85
20240830,143000,2246621380,8590,8570,8590,8570,21
20240830,142900,2246441190,8570,8570,8570,8570,0
20240830,142800,2246441190,8570,8560,8570,8560,2
20240830,142700,2246424060,8540,8540,8540,8540,1
20240830,142600,2246415520,8520,8520,8520,8520,1096
20240830,142500,2237077600,8520,8580,8580,8520,565
20240830,142400,2232259170,8590,8590,8590,8590,0
20240830,142300,2232259170,8590,8590,8590,8590,0
20240830,142200,2232259170,8590,8540,8590,8510,5198
20240830,142100,2188010200,8610,8540,8610,8540,18
20240830,142000,2187856410,8530,8560,8560,8530,1512
20240830,141900,2174947450,8550,8550,8550,8550,6
20240830,141800,2174896150,8550,8610,8610,8550,11
20240830,141700,2174801500,8610,8610,8610,8610,0
20240830,141600,2174801500,8610,8610,8610,8610,1
20240830,141500,2174792890,8610,8610,8610,8610,0
20240830,141400,2174792890,8610,8610,8610,8610,6
20240830,141300,2174741230,8610,8610,8610,8610,0
20240830,141200,2174741230,8610,8580,8610,8550,110
20240830,141100,2173799880,8560,8560,8560,8560,27
20240830,141000,2173568760,8610,8610,8610,8610,0
20240830,140900,2173568760,8610,8610,8610,8610,0
20240830,140800,2173568760,8610,8550,8610,8550,24
20240830,140700,2173363500,8620,8550,8620,8540,212
20240830,140600,2171551940,8540,8550,8550,8540,774
20240830,140500,2164934260,8550,8620,8620,8550,537
20240830,140400,2160308140,8610,8610,8610,8610,136
20240830,140300,2159137180,8620,8620,8620,8620,0
20240830,140200,2159137180,8620,8610,8620,8610,200
20240830,140100,2157413250,8620,8620,8620,8620,0
20240830,140000,2157413250,8620,8620,8620,8620,0
20240830,135900,2157413250,8620,8590,8620,8510,1189
20240830,135800,2147245470,8580,8580,8580,8580,0
20240830,135700,2147245470,8580,8590,8590,8580,135
20240830,135600,2146087160,8590,8600,8600,8590,290
20240830,135500,2143593360,8600,8600,8600,8600,56
20240830,135400,2143111760,8600,8620,8620,8600,449
20240830,135300,2139248490,8620,8640,8640,8620,661
20240830,135200,2133550630,8640,8640,8640,8640,0
20240830,135100,2133550630,8640,8640,8640,8640,0
20240830,135000,2133550630,8640,8620,8640,8620,146
20240830,134900,2132292090,8640,8630,8640,8620,1856
20240830,134800,2116293070,8660,8660,8660,8630,412
20240830,134700,2112731990,8660,8660,8690,8660,445
20240830,134600,2108878260,8660,8690,8690,8660,27
20240830,134500,2108644270,8690,8690,8690,8660,22
20240830,134400,2108453690,8660,8690,8700,8660,121
20240830,134300,2107402360,8700,8720,8720,8700,365
20240830,134200,2104226840,8700,8700,8700,8700,311
20240830,134100,2101521140,8720,8740,8740,8720,1050
20240830,134000,2092346540,8750,8760,8760,8750,1734
20240830,133900,2077169590,8780,8790,8790,8760,11
20240830,133800,2077073180,8790,8760,8790,8750,237
20240830,133700,2074994470,8760,8770,8770,8760,284
20240830,133600,2072504620,8770,8770,8790,8770,380
20240830,133500,2069170910,8770,8750,8770,8750,238
20240830,133400,2067086260,8760,8750,8760,8750,14
20240830,133300,2066963720,8750,8750,8750,8750,301
20240830,133200,2064329970,8760,8760,8760,8760,164
20240830,133100,2062893330,8760,8740,8760,8740,230
20240830,133000,2060881390,8740,8740,8750,8730,35
20240830,132900,2060575520,8740,8790,8790,8730,129
20240830,132800,2059447830,8730,8770,8790,8730,1277
20240830,132700,2048256120,8770,8720,8770,8720,1548
20240830,132600,2034721080,8720,8710,8720,8710,272
20240830,132500,2032351070,8710,8690,8710,8690,165
20240830,132400,2030915980,8700,8700,8700,8690,277
20240830,132300,2028507080,8690,8690,8690,8690,70
20240830,132200,2027898780,8690,8700,8700,8690,114
20240830,132100,2026907620,8700,8700,8700,8700,0
20240830,132000,2026907620,8700,8700,8700,8700,5
20240830,131900,2026864120,8710,8690,8710,8650,86
20240830,131800,2026118130,8690,8690,8690,8690,0
20240830,131700,2026118130,8690,8690,8690,8690,210
20240830,131600,2024293230,8690,8690,8690,8690,1
20240830,131500,2024284540,8720,8720,8720,8720,1000
20240830,131400,2015564540,8720,8690,8730,8690,1565
20240830,131300,2001920430,8710,8700,8710,8620,519
20240830,131200,1997425900,8720,8720,8720,8720,1
20240830,131100,1997417180,8720,8700,8720,8700,636
20240830,131000,1991871320,8700,8650,8700,8650,31
20240830,130900,1991601670,8680,8730,8750,8680,2578
20240830,130800,1969130950,8720,8760,8780,8590,1668
20240830,130700,1954614980,8750,8610,8750,8610,1499
20240830,130600,1941587070,8610,8610,8610,8610,4
20240830,130500,1941552630,8610,8610,8610,8610,30
20240830,130400,1941294330,8610,8610,8610,8610,108
20240830,130300,1940364450,8610,8630,8660,8610,654
20240830,130200,1934714460,8620,8610,8620,8610,26
20240830,130100,1934490590,8610,8610,8610,8610,0
20240830,130000,1934490590,8610,8610,8610,8610,0
20240830,125900,1934490590,8610,8650,8650,8610,340
20240830,125800,1931553860,8630,8620,8640,8620,461
20240830,125700,1927573470,8630,8630,8630,8630,50
20240830,125600,1927141970,8640,8640,8640,8640,228
20240830,125500,1925172050,8640,8650,8650,8640,242
20240830,125400,1923079270,8630,8590,8630,8590,1470
20240830,125300,1910434160,8590,8540,8590,8540,415
20240830,125200,1906876640,8510,8510,8510,8510,0
20240830,125100,1906876640,8510,8510,8510,8510,234
20240830,125000,1904885300,8490,8490,8490,8490,0
20240830,124900,1904885300,8490,8490,8500,8490,341
20240830,124800,1901989860,8500,8490,8500,8490,201
20240830,124700,1900283360,8470,8470,8470,8470,841
20240830,124600,1893160090,8460,8460,8460,8460,22
20240830,124500,1892973970,8460,8460,8460,8460,0
20240830,124400,1892973970,8460,8480,8480,8460,865
20240830,124300,1885650800,8530,8530,8530,8530,30
20240830,124200,1885394900,8470,8470,8470,8470,5
20240830,124100,1885352550,8530,8480,8530,8470,139
20240830,124000,1884172760,8480,8480,8480,8480,1
20240830,123900,1884164280,8530,8530,8530,8530,0
20240830,123800,1884164280,8530,8530,8530,8530,0
20240830,123700,1884164280,8530,8530,8530,8530,0
20240830,123600,1884164280,8530,8530,8530,8530,0
20240830,123500,1884164280,8530,8530,8530,8530,0
20240830,123400,1884164280,8530,8530,8530,8530,14
20240830,123300,1884044860,8530,8500,8530,8480,97
20240830,123200,1883221850,8480,8480,8480,8480,0
20240830,123100,1883221850,8480,8490,8490,8480,1772
20240830,123000,1868190770,8490,8500,8500,8490,469
20240830,122900,1864206800,8500,8500,8500,8500,200
20240830,122800,1862506800,8530,8520,8530,8520,12
20240830,122700,1862404510,8500,8510,8510,8500,500
20240830,122600,1858152730,8510,8510,8510,8510,1
20240830,122500,1858144220,8540,8540,8540,8540,1
20240830,122400,1858135680,8540,8540,8540,8540,0
20240830,122300,1858135680,8540,8540,8540,8540,0
20240830,122200,1858135680,8540,8540,8540,8540,4
20240830,122100,1858101520,8540,8540,8540,8540,0
20240830,122000,1858101520,8540,8540,8540,8540,0
20240830,121900,1858101520,8540,8540,8540,8540,1
20240830,121800,1858092980,8510,8510,8510,8510,525
20240830,121700,1853625230,8540,8540,8540,8540,0
20240830,121600,1853625230,8540,8540,8540,8540,0
20240830,121500,1853625230,8540,8540,8540,8500,225
20240830,121400,1851712650,8500,8500,8500,8500,0
20240830,121300,1851712650,8500,8530,8530,8500,779
20240830,121200,1845080680,8540,8540,8540,8540,0
20240830,121100,1845080680,8540,8540,8540,8540,55
20240830,121000,1844610980,8530,8540,8540,8530,301
20240830,120900,1842042180,8550,8550,8550,8550,85
20240830,120800,1841315430,8550,8550,8550,8550,100
20240830,120700,1840460430,8590,8590,8590,8590,0
20240830,120600,1840460430,8590,8590,8590,8590,0
20240830,120500,1840460430,8590,8590,8590,8590,0
20240830,120400,1840460430,8590,8590,8590,8590,0
20240830,120300,1840460430,8590,8590,8590,8590,1
20240830,120200,1840451840,8530,8530,8530,8530,0
20240830,120100,1840451840,8530,8530,8530,8530,0
20240830,120000,1840451840,8530,8620,8620,8530,16
20240830,115900,1840315270,8630,8630,8630,8630,8
20240830,115800,1840246230,8630,8600,8630,8500,1023
20240830,115700,1831538760,8600,8600,8600,8600,10
20240830,115600,1831452760,8600,8600,8600,8600,401
20240830,115500,1828004160,8600,8570,8600,8570,5
20240830,115400,1827961250,8530,8530,8530,8530,17
20240830,115300,1827816240,8560,8560,8560,8560,3
20240830,115200,1827790560,8560,8560,8560,8560,7
20240830,115100,1827730640,8580,8580,8580,8580,56
20240830,115000,1827250160,8580,8580,8580,8580,1
20240830,114900,1827241580,8510,8510,8510,8510,0
20240830,114800,1827241580,8510,8510,8510,8510,0
20240830,114700,1827241580,8510,8510,8510,8510,0
20240830,114600,1827241580,8510,8510,8510,8510,0
20240830,114500,1827241580,8510,8510,8510,8510,0
20240830,114400,1827241580,8510,8510,8510,8510,0
20240830,114300,1827241580,8510,8510,8510,8510,1
20240830,114200,1827233070,8540,8540,8540,8540,0
20240830,114100,1827233070,8540,8500,8540,8500,261
20240830,114000,1825004410,8500,8500,8500,8500,23
20240830,113900,1824808910,8500,8500,8500,8500,0
20240830,113800,1824808910,8500,8500,8500,8500,22
20240830,113700,1824621910,8500,8500,8500,8500,40
20240830,113600,1824281910,8500,8500,8500,8500,4
20240830,113500,1824247910,8490,8490,8490,8490,93
20240830,113400,1823458340,8490,8490,8490,8490,1
20240830,113300,1823449850,8490,8500,8500,8490,445
20240830,113200,1819671510,8510,8510,8510,8510,1
20240830,113100,1819663000,8540,8540,8540,8540,0
20240830,113000,1819663000,8540,8540,8540,8540,1
20240830,112900,1819654460,8490,8490,8490,8490,0
20240830,112800,1819654460,8490,8490,8490,8490,0
20240830,112700,1819654460,8490,8490,8490,8490,0
20240830,112600,1819654460,8490,8530,8530,8490,312
20240830,112500,1817003830,8540,8540,8540,8520,201
20240830,112400,1815290790,8520,8520,8520,8520,0
20240830,112300,1815290790,8520,8520,8520,8520,23
20240830,112200,1815094830,8520,8520,8520,8520,0
20240830,112100,1815094830,8520,8520,8520,8520,1
20240830,112000,1815086310,8520,8520,8520,8520,0
20240830,111900,1815086310,8520,8520,8520,8490,238
20240830,111800,1813064990,8490,8510,8510,8490,464
20240830,111700,1809120390,8510,8510,8510,8510,20
20240830,111600,1808950190,8500,8510,8510,8500,34
20240830,111500,1808661080,8490,8490,8490,8490,22
20240830,111400,1808474300,8490,8480,8490,8480,110
20240830,111300,1807540600,8480,8480,8490,8480,425
20240830,111200,1803936160,8480,8500,8510,8480,591
20240830,111100,1798920790,8500,8510,8510,8500,176
20240830,111000,1797424690,8510,8500,8510,8500,106
20240830,110900,1796523370,8500,8510,8510,8480,101
20240830,110800,1795665470,8520,8480,8520,8480,324
20240830,110700,1792917150,8480,8520,8520,8480,3282
20240830,110600,1765027670,8520,8520,8530,8520,69
20240830,110500,1764439740,8530,8520,8540,8520,111
20240830,110400,1763492220,8540,8540,8540,8520,155
20240830,110300,1762170860,8540,8550,8550,8540,36
20240830,110200,1761863410,8530,8540,8560,8530,443
20240830,110100,1758083000,8540,8540,8540,8540,60
20240830,110000,1757570600,8540,8540,8540,8540,0
20240830,105900,1757570600,8540,8530,8540,8530,420
20240830,105800,1753987380,8610,8560,8610,8510,1040
20240830,105700,1745100470,8550,8550,8550,8550,113
20240830,105600,1744134320,8550,8550,8550,8550,0
20240830,105500,1744134320,8550,8570,8570,8550,1209
20240830,105400,1733787380,8570,8600,8600,8570,235
20240830,105300,1731771380,8630,8580,8630,8580,11
20240830,105200,1731676500,8570,8570,8570,8570,0
20240830,105100,1731676500,8570,8600,8600,8570,135
20240830,105000,1730516540,8600,8600,8600,8600,5
20240830,104900,1730473540,8600,8570,8600,8560,763
20240830,104800,1723937430,8560,8560,8560,8560,1
20240830,104700,1723928870,8600,8600,8600,8600,100
20240830,104600,1723068870,8600,8600,8600,8600,109
20240830,104500,1722131470,8560,8600,8600,8560,442
20240830,104400,1718346020,8600,8570,8600,8560,303
20240830,104300,1715749720,8570,8560,8570,8560,290
20240830,104200,1713267310,8570,8570,8570,8570,52
20240830,104100,1712821670,8560,8570,8570,8560,233
20240830,104000,1710827170,8560,8560,8570,8560,162
20240830,103900,1709440350,8560,8570,8570,8560,323
20240830,103800,1706673900,8570,8600,8600,8570,45
20240830,103700,1706287860,8570,8570,8570,8570,207
20240830,103600,1704513870,8570,8580,8580,8570,750
20240830,103500,1698086140,8580,8580,8580,8580,219
20240830,103400,1696207120,8630,8630,8630,8630,72
20240830,103300,1695585760,8580,8590,8590,8580,145
20240830,103200,1694341410,8600,8610,8650,8600,361
20240830,103100,1691233500,8610,8650,8650,8610,175
20240830,103000,1689725410,8650,8650,8650,8650,212
20240830,102900,1687891610,8650,8630,8650,8630,40
20240830,102800,1687546390,8650,8630,8650,8630,216
20240830,102700,1685679310,8660,8660,8660,8660,0
20240830,102600,1685679310,8660,8660,8700,8660,309
20240830,102500,1683000310,8670,8640,8670,8640,159
20240830,102400,1681624070,8640,8640,8640,8640,0
20240830,102300,1681624070,8640,8640,8640,8640,102
20240830,102200,1680742790,8640,8600,8640,8600,51
20240830,102100,1680304150,8600,8600,8600,8600,270
20240830,102000,1677982150,8600,8610,8610,8600,283
20240830,101900,1675548340,8600,8610,8610,8600,294
20240830,101800,1673019910,8610,8610,8610,8610,0
20240830,101700,1673019910,8610,8580,8610,8570,396
20240830,101600,1669625470,8580,8570,8590,8570,1141
20240830,101500,1659843980,8580,8640,8640,8570,2395
20240830,101400,1639269590,8640,8640,8640,8610,133
20240830,101300,1638121310,8610,8590,8650,8570,790
20240830,101200,1631335340,8590,8700,8700,8560,5554
20240830,101100,1583405700,8700,8740,8740,8700,2834
20240830,101000,1558713630,8740,8760,8760,8740,1474
20240830,100900,1545812290,8750,8820,8820,8750,1382
20240830,100800,1533683240,8820,8820,8820,8820,124
20240830,100700,1532589560,8820,8820,8820,8820,80
20240830,100600,1531883960,8820,8840,8850,8820,143
20240830,100500,1530622230,8850,8800,8870,8790,7204
20240830,100400,1467221130,8790,8790,8800,8790,360
20240830,100300,1464055430,8800,8750,8800,8740,763
20240830,100200,1457362800,8780,8790,8800,8740,1285
20240830,100100,1446084080,8800,8780,8800,8720,1231
20240830,100000,1435304530,8780,8790,8800,8740,2894
20240830,095900,1409898300,8800,8890,8890,8780,3237
20240830,095800,1381347300,8860,8900,8900,8840,4292
20240830,095700,1343242040,8890,8870,8900,8860,979
20240830,095600,1334548570,8870,8910,8930,8860,607
20240830,095500,1329156320,8930,8850,8940,8840,1442
20240830,095400,1316338570,8850,8840,8850,8840,1112
20240830,095300,1306503430,8850,8870,8870,8840,2361
20240830,095200,1285600030,8860,8880,8880,8820,1624
20240830,095100,1271211240,8880,8900,8910,8870,1598
20240830,095000,1256987860,8910,8890,8910,8870,1883
20240830,094900,1240241620,8890,8880,8930,8860,1373
20240830,094800,1228036760,8860,8800,8880,8800,1687
20240830,094700,1213111690,8820,8800,8820,8800,1226
20240830,094600,1202314750,8810,8790,8810,8780,819
20240830,094500,1195105690,8780,8770,8790,8770,474
20240830,094400,1190941950,8790,8760,8790,8760,441
20240830,094300,1187069210,8790,8760,8790,8750,2003
20240830,094200,1169517280,8780,8800,8820,8750,6637
20240830,094100,1111345980,8780,8810,8850,8770,4180
20240830,094000,1074542770,8850,8820,8850,8800,2220
20240830,093900,1054975460,8800,8800,8820,8790,755
20240830,093800,1048326130,8800,8870,8870,8790,4751
20240830,093700,1006377250,8850,8900,8920,8850,7125
20240830,093600,943024410,8890,8880,8900,8870,2478
20240830,093500,920985730,8870,8850,8880,8850,1508
20240830,093400,907614860,8870,8870,8870,8840,528
20240830,093300,902936090,8870,8870,8870,8840,2620
20240830,093200,879738390,8860,8870,8900,8850,3258
20240830,093100,850839620,8900,8880,8900,8840,4260
20240830,093000,813026040,8880,8870,8940,8820,10737
20240830,092900,717727060,8850,8830,8900,8830,2910
20240830,092800,691840530,8830,8960,9080,8800,13035
20240830,092700,575546790,8960,8770,9070,8770,17561
20240830,092600,418495620,8750,8740,8750,8720,358
20240830,092500,415369400,8740,8720,8740,8710,122
20240830,092400,414306570,8710,8740,8740,8710,7
20240830,092300,414245450,8710,8720,8730,8700,951
20240830,092200,405956150,8710,8710,8710,8690,1618
20240830,092100,391877230,8700,8700,8710,8700,1041
20240830,092000,382820250,8700,8710,8710,8700,558
20240830,091900,377960290,8710,8700,8710,8700,719
20240830,091800,371704920,8690,8710,8710,8690,692
20240830,091700,365684720,8710,8720,8720,8710,310
20240830,091600,362983980,8720,8740,8770,8720,841
20240830,091500,355643540,8780,8750,8780,8740,645
20240830,091400,349995600,8750,8750,8780,8750,279
20240830,091300,347553430,8750,8740,8750,8740,144
20240830,091200,346293930,8730,8780,8820,8730,1722
20240830,091100,331186910,8830,8810,8850,8760,1490
20240830,091000,318010790,8760,8710,8850,8710,3916
20240830,090900,283661710,8700,8690,8700,8690,141
20240830,090800,282436370,8690,8720,8750,8680,1127
20240830,090700,272641610,8750,8670,8750,8640,1252
20240830,090600,261763950,8670,8590,8670,8560,2372
20240830,090500,241365980,8600,8650,8650,8530,4089
20240830,090400,206096220,8650,8660,8690,8650,983
20240830,090300,197590210,8660,8660,8700,8650,1853
20240830,090200,181545630,8660,8710,8710,8650,3781
20240830,090100,148716440,8720,8800,8800,8720,3037
20240830,090000,122114970,8790,8750,8870,8750,13888
Reference in New Issue Copy Permalink