ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/393210/min/candle-20240809.csv

747 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
20240809,212400,1422555610,6550,6550,6550,6550,2117
20240809,212300,1422555610,6550,6550,6550,6550,0
20240809,212200,1422555610,6550,6550,6550,6550,0
20240809,212100,1422555610,6550,6550,6550,6550,0
20240809,212000,1422555610,6550,6550,6550,6550,0
20240809,211900,1422555610,6550,6550,6550,6550,0
20240809,211800,1422555610,6550,6550,6550,6550,0
20240809,211700,1422555610,6550,6550,6550,6550,0
20240809,211600,1422555610,6550,6550,6550,6550,0
20240809,211500,1422555610,6550,6550,6550,6550,0
20240809,211400,1422555610,6550,6550,6550,6550,0
20240809,211300,1422555610,6550,6550,6550,6550,0
20240809,211200,1422555610,6550,6550,6550,6550,0
20240809,211100,1422555610,6550,6550,6550,6550,0
20240809,211000,1422555610,6550,6550,6550,6550,0
20240809,210900,1422555610,6550,6550,6550,6550,0
20240809,210800,1422555610,6550,6550,6550,6550,0
20240809,210700,1422555610,6550,6550,6550,6550,0
20240809,210600,1422555610,6550,6550,6550,6550,0
20240809,210500,1422555610,6550,6550,6550,6550,0
20240809,210400,1422555610,6550,6550,6550,6550,0
20240809,210300,1422555610,6550,6550,6550,6550,0
20240809,210200,1422555610,6550,6550,6550,6550,0
20240809,210100,1422555610,6550,6550,6550,6550,0
20240809,210000,1422555610,6550,6550,6550,6550,0
20240809,205900,1422555610,6550,6550,6550,6550,0
20240809,205800,1422555610,6550,6550,6550,6550,0
20240809,205700,1422555610,6550,6550,6550,6550,0
20240809,205600,1422555610,6550,6550,6550,6550,0
20240809,205500,1422555610,6550,6550,6550,6550,0
20240809,205400,1422555610,6550,6550,6550,6550,2117
20240809,205300,1422555610,6550,6550,6550,6550,0
20240809,205200,1422555610,6550,6550,6550,6550,0
20240809,205100,1422555610,6550,6550,6550,6550,0
20240809,205000,1422555610,6550,6550,6550,6550,0
20240809,204900,1422555610,6550,6550,6550,6550,0
20240809,204800,1422555610,6550,6550,6550,6550,0
20240809,204700,1422555610,6550,6550,6550,6550,0
20240809,204600,1422555610,6550,6550,6550,6550,0
20240809,204500,1422555610,6550,6550,6550,6550,0
20240809,204400,1422555610,6550,6550,6550,6550,0
20240809,204300,1422555610,6550,6550,6550,6550,0
20240809,204200,1422555610,6550,6550,6550,6550,0
20240809,204100,1422555610,6550,6550,6550,6550,0
20240809,204000,1422555610,6550,6550,6550,6550,0
20240809,203900,1422555610,6550,6550,6550,6550,0
20240809,203800,1422555610,6550,6550,6550,6550,0
20240809,203700,1422555610,6550,6550,6550,6550,0
20240809,203600,1422555610,6550,6550,6550,6550,0
20240809,203500,1422555610,6550,6550,6550,6550,0
20240809,203400,1422555610,6550,6550,6550,6550,0
20240809,203300,1422555610,6550,6550,6550,6550,0
20240809,203200,1422555610,6550,6550,6550,6550,0
20240809,203100,1422555610,6550,6550,6550,6550,0
20240809,203000,1422555610,6550,6550,6550,6550,0
20240809,202900,1422555610,6550,6550,6550,6550,0
20240809,202800,1422555610,6550,6550,6550,6550,0
20240809,202700,1422555610,6550,6550,6550,6550,0
20240809,202600,1422555610,6550,6550,6550,6550,0
20240809,202500,1422555610,6550,6550,6550,6550,0
20240809,202400,1422555610,6550,6550,6550,6550,2117
20240809,202300,1422555610,6550,6550,6550,6550,0
20240809,202200,1422555610,6550,6550,6550,6550,0
20240809,202100,1422555610,6550,6550,6550,6550,0
20240809,202000,1422555610,6550,6550,6550,6550,0
20240809,201900,1422555610,6550,6550,6550,6550,0
20240809,201800,1422555610,6550,6550,6550,6550,0
20240809,201700,1422555610,6550,6550,6550,6550,0
20240809,201600,1422555610,6550,6550,6550,6550,0
20240809,201500,1422555610,6550,6550,6550,6550,0
20240809,201400,1422555610,6550,6550,6550,6550,0
20240809,201300,1422555610,6550,6550,6550,6550,0
20240809,201200,1422555610,6550,6550,6550,6550,0
20240809,201100,1422555610,6550,6550,6550,6550,0
20240809,201000,1422555610,6550,6550,6550,6550,0
20240809,200900,1422555610,6550,6550,6550,6550,0
20240809,200800,1422555610,6550,6550,6550,6550,0
20240809,200700,1422555610,6550,6550,6550,6550,0
20240809,200600,1422555610,6550,6550,6550,6550,0
20240809,200500,1422555610,6550,6550,6550,6550,0
20240809,200400,1422555610,6550,6550,6550,6550,0
20240809,200300,1422555610,6550,6550,6550,6550,0
20240809,200200,1422555610,6550,6550,6550,6550,0
20240809,200100,1422555610,6550,6550,6550,6550,0
20240809,200000,1422555610,6550,6550,6550,6550,0
20240809,195900,1422555610,6550,6550,6550,6550,0
20240809,195800,1422555610,6550,6550,6550,6550,0
20240809,195700,1422555610,6550,6550,6550,6550,0
20240809,195600,1422555610,6550,6550,6550,6550,0
20240809,195500,1422555610,6550,6550,6550,6550,0
20240809,195400,1422555610,6550,6550,6550,6550,2117
20240809,195300,1422555610,6550,6550,6550,6550,0
20240809,195200,1422555610,6550,6550,6550,6550,0
20240809,195100,1422555610,6550,6550,6550,6550,0
20240809,195000,1422555610,6550,6550,6550,6550,0
20240809,194900,1422555610,6550,6550,6550,6550,0
20240809,194800,1422555610,6550,6550,6550,6550,0
20240809,194700,1422555610,6550,6550,6550,6550,0
20240809,194600,1422555610,6550,6550,6550,6550,0
20240809,194500,1422555610,6550,6550,6550,6550,0
20240809,194400,1422555610,6550,6550,6550,6550,0
20240809,194300,1422555610,6550,6550,6550,6550,0
20240809,194200,1422555610,6550,6550,6550,6550,0
20240809,194100,1422555610,6550,6550,6550,6550,0
20240809,194000,1422555610,6550,6550,6550,6550,0
20240809,193900,1422555610,6550,6550,6550,6550,0
20240809,193800,1422555610,6550,6550,6550,6550,0
20240809,193700,1422555610,6550,6550,6550,6550,0
20240809,193600,1422555610,6550,6550,6550,6550,0
20240809,193500,1422555610,6550,6550,6550,6550,0
20240809,193400,1422555610,6550,6550,6550,6550,0
20240809,193300,1422555610,6550,6550,6550,6550,0
20240809,193200,1422555610,6550,6550,6550,6550,0
20240809,193100,1422555610,6550,6550,6550,6550,0
20240809,193000,1422555610,6550,6550,6550,6550,0
20240809,192900,1422555610,6550,6550,6550,6550,0
20240809,192800,1422555610,6550,6550,6550,6550,0
20240809,192700,1422555610,6550,6550,6550,6550,0
20240809,192600,1422555610,6550,6550,6550,6550,0
20240809,192500,1422555610,6550,6550,6550,6550,0
20240809,192400,1422555610,6550,6550,6550,6550,2117
20240809,192300,1422555610,6550,6550,6550,6550,0
20240809,192200,1422555610,6550,6550,6550,6550,0
20240809,192100,1422555610,6550,6550,6550,6550,0
20240809,192000,1422555610,6550,6550,6550,6550,0
20240809,191900,1422555610,6550,6550,6550,6550,0
20240809,191800,1422555610,6550,6550,6550,6550,0
20240809,191700,1422555610,6550,6550,6550,6550,0
20240809,191600,1422555610,6550,6550,6550,6550,0
20240809,191500,1422555610,6550,6550,6550,6550,0
20240809,191400,1422555610,6550,6550,6550,6550,0
20240809,191300,1422555610,6550,6550,6550,6550,0
20240809,191200,1422555610,6550,6550,6550,6550,0
20240809,191100,1422555610,6550,6550,6550,6550,0
20240809,191000,1422555610,6550,6550,6550,6550,0
20240809,190900,1422555610,6550,6550,6550,6550,0
20240809,190800,1422555610,6550,6550,6550,6550,0
20240809,190700,1422555610,6550,6550,6550,6550,0
20240809,190600,1422555610,6550,6550,6550,6550,0
20240809,190500,1422555610,6550,6550,6550,6550,0
20240809,190400,1422555610,6550,6550,6550,6550,0
20240809,190300,1422555610,6550,6550,6550,6550,0
20240809,190200,1422555610,6550,6550,6550,6550,0
20240809,190100,1422555610,6550,6550,6550,6550,0
20240809,190000,1422555610,6550,6550,6550,6550,0
20240809,185900,1422555610,6550,6550,6550,6550,0
20240809,185800,1422555610,6550,6550,6550,6550,0
20240809,185700,1422555610,6550,6550,6550,6550,0
20240809,185600,1422555610,6550,6550,6550,6550,0
20240809,185500,1422555610,6550,6550,6550,6550,0
20240809,185400,1422555610,6550,6550,6550,6550,2117
20240809,185300,1422555610,6550,6550,6550,6550,0
20240809,185200,1422555610,6550,6550,6550,6550,0
20240809,185100,1422555610,6550,6550,6550,6550,0
20240809,185000,1422555610,6550,6550,6550,6550,0
20240809,184900,1422555610,6550,6550,6550,6550,0
20240809,184800,1422555610,6550,6550,6550,6550,0
20240809,184700,1422555610,6550,6550,6550,6550,0
20240809,184600,1422555610,6550,6550,6550,6550,0
20240809,184500,1422555610,6550,6550,6550,6550,0
20240809,184400,1422555610,6550,6550,6550,6550,0
20240809,184300,1422555610,6550,6550,6550,6550,0
20240809,184200,1422555610,6550,6550,6550,6550,0
20240809,184100,1422555610,6550,6550,6550,6550,0
20240809,184000,1422555610,6550,6550,6550,6550,0
20240809,183900,1422555610,6550,6550,6550,6550,0
20240809,183800,1422555610,6550,6550,6550,6550,0
20240809,183700,1422555610,6550,6550,6550,6550,0
20240809,183600,1422555610,6550,6550,6550,6550,0
20240809,183500,1422555610,6550,6550,6550,6550,0
20240809,183400,1422555610,6550,6550,6550,6550,0
20240809,183300,1422555610,6550,6550,6550,6550,0
20240809,183200,1422555610,6550,6550,6550,6550,0
20240809,183100,1422555610,6550,6550,6550,6550,0
20240809,183000,1422555610,6550,6550,6550,6550,0
20240809,182900,1422555610,6550,6550,6550,6550,0
20240809,182800,1422555610,6550,6550,6550,6550,0
20240809,182700,1422555610,6550,6550,6550,6550,0
20240809,182600,1422555610,6550,6550,6550,6550,0
20240809,182500,1422555610,6550,6550,6550,6550,0
20240809,182400,1422555610,6550,6550,6550,6550,2117
20240809,182300,1422555610,6550,6550,6550,6550,0
20240809,182200,1422555610,6550,6550,6550,6550,0
20240809,182100,1422555610,6550,6550,6550,6550,0
20240809,182000,1422555610,6550,6550,6550,6550,0
20240809,181900,1422555610,6550,6550,6550,6550,0
20240809,181800,1422555610,6550,6550,6550,6550,0
20240809,181700,1422555610,6550,6550,6550,6550,0
20240809,181600,1422555610,6550,6550,6550,6550,0
20240809,181500,1422555610,6550,6550,6550,6550,0
20240809,181400,1422555610,6550,6550,6550,6550,0
20240809,181300,1422555610,6550,6550,6550,6550,0
20240809,181200,1422555610,6550,6550,6550,6550,0
20240809,181100,1422555610,6550,6550,6550,6550,0
20240809,181000,1422555610,6550,6550,6550,6550,0
20240809,180900,1422555610,6550,6550,6550,6550,0
20240809,180800,1422555610,6550,6550,6550,6550,0
20240809,180700,1422555610,6550,6550,6550,6550,0
20240809,180600,1422555610,6550,6550,6550,6550,0
20240809,180500,1422555610,6550,6550,6550,6550,0
20240809,180400,1422555610,6550,6550,6550,6550,0
20240809,180300,1422555610,6550,6550,6550,6550,0
20240809,180200,1422555610,6550,6550,6550,6550,0
20240809,180100,1422555610,6550,6550,6550,6550,0
20240809,180000,1422555610,6550,6550,6550,6550,0
20240809,175900,1422555610,6550,6550,6550,6550,0
20240809,175800,1422555610,6550,6550,6550,6550,0
20240809,175700,1422555610,6550,6550,6550,6550,0
20240809,175600,1422555610,6550,6550,6550,6550,0
20240809,175500,1422555610,6550,6550,6550,6550,0
20240809,175400,1422555610,6550,6550,6550,6550,2117
20240809,175300,1422555610,6550,6550,6550,6550,0
20240809,175200,1422555610,6550,6550,6550,6550,0
20240809,175100,1422555610,6550,6550,6550,6550,0
20240809,175000,1422555610,6550,6550,6550,6550,0
20240809,174900,1422555610,6550,6550,6550,6550,0
20240809,174800,1422555610,6550,6550,6550,6550,0
20240809,174700,1422555610,6550,6550,6550,6550,0
20240809,174600,1422555610,6550,6550,6550,6550,0
20240809,174500,1422555610,6550,6550,6550,6550,0
20240809,174400,1422555610,6550,6550,6550,6550,0
20240809,174300,1422555610,6550,6550,6550,6550,0
20240809,174200,1422555610,6550,6550,6550,6550,0
20240809,174100,1422555610,6550,6550,6550,6550,0
20240809,174000,1422555610,6550,6550,6550,6550,0
20240809,173900,1422555610,6550,6550,6550,6550,0
20240809,173800,1422555610,6550,6550,6550,6550,0
20240809,173700,1422555610,6550,6550,6550,6550,0
20240809,173600,1422555610,6550,6550,6550,6550,0
20240809,173500,1422555610,6550,6550,6550,6550,0
20240809,173400,1422555610,6550,6550,6550,6550,0
20240809,173300,1422555610,6550,6550,6550,6550,0
20240809,173200,1422555610,6550,6550,6550,6550,0
20240809,173100,1422555610,6550,6550,6550,6550,0
20240809,173000,1422555610,6550,6550,6550,6550,0
20240809,172900,1422555610,6550,6550,6550,6550,0
20240809,172800,1422555610,6550,6550,6550,6550,0
20240809,172700,1422555610,6550,6550,6550,6550,0
20240809,172600,1422555610,6550,6550,6550,6550,0
20240809,172500,1422555610,6550,6550,6550,6550,0
20240809,172400,1422555610,6550,6550,6550,6550,2117
20240809,172300,1422555610,6550,6550,6550,6550,0
20240809,172200,1422555610,6550,6550,6550,6550,0
20240809,172100,1422555610,6550,6550,6550,6550,0
20240809,172000,1422555610,6550,6550,6550,6550,0
20240809,171900,1422555610,6550,6550,6550,6550,0
20240809,171800,1422555610,6550,6550,6550,6550,0
20240809,171700,1422555610,6550,6550,6550,6550,0
20240809,171600,1422555610,6550,6550,6550,6550,0
20240809,171500,1422555610,6550,6550,6550,6550,0
20240809,171400,1422555610,6550,6550,6550,6550,0
20240809,171300,1422555610,6550,6550,6550,6550,0
20240809,171200,1422555610,6550,6550,6550,6550,0
20240809,171100,1422555610,6550,6550,6550,6550,0
20240809,171000,1422555610,6550,6550,6550,6550,0
20240809,170900,1422555610,6550,6550,6550,6550,0
20240809,170800,1422555610,6550,6550,6550,6550,0
20240809,170700,1422555610,6550,6550,6550,6550,0
20240809,170600,1422555610,6550,6550,6550,6550,0
20240809,170500,1422555610,6550,6550,6550,6550,0
20240809,170400,1422555610,6550,6550,6550,6550,0
20240809,170300,1422555610,6550,6550,6550,6550,0
20240809,170200,1422555610,6550,6550,6550,6550,0
20240809,170100,1422555610,6550,6550,6550,6550,0
20240809,170000,1422555610,6550,6550,6550,6550,0
20240809,165900,1422555610,6550,6550,6550,6550,0
20240809,165800,1422555610,6550,6550,6550,6550,0
20240809,165700,1422555610,6550,6550,6550,6550,0
20240809,165600,1422555610,6550,6550,6550,6550,0
20240809,165500,1422555610,6550,6550,6550,6550,0
20240809,165400,1422555610,6550,6550,6550,6550,2117
20240809,165300,1422555610,6550,6550,6550,6550,0
20240809,165200,1422555610,6550,6550,6550,6550,0
20240809,165100,1422555610,6550,6550,6550,6550,0
20240809,165000,1422555610,6550,6550,6550,6550,0
20240809,164900,1422555610,6550,6550,6550,6550,0
20240809,164800,1422555610,6550,6550,6550,6550,0
20240809,164700,1422555610,6550,6550,6550,6550,0
20240809,164600,1422555610,6550,6550,6550,6550,0
20240809,164500,1422555610,6550,6550,6550,6550,0
20240809,164400,1422555610,6550,6550,6550,6550,0
20240809,164300,1422555610,6550,6550,6550,6550,0
20240809,164200,1422555610,6550,6550,6550,6550,0
20240809,164100,1422555610,6550,6550,6550,6550,0
20240809,164000,1422555610,6550,6550,6550,6550,0
20240809,163900,1422555610,6550,6550,6550,6550,0
20240809,163800,1422555610,6550,6550,6550,6550,0
20240809,163700,1422555610,6550,6550,6550,6550,0
20240809,163600,1422555610,6550,6550,6550,6550,0
20240809,163500,1422555610,6550,6550,6550,6550,0
20240809,163400,1422555610,6550,6550,6550,6550,0
20240809,163300,1422555610,6550,6550,6550,6550,0
20240809,163200,1422555610,6550,6550,6550,6550,0
20240809,163100,1422555610,6550,6550,6550,6550,0
20240809,163000,1422555610,6550,6550,6550,6550,0
20240809,162900,1422555610,6550,6550,6550,6550,0
20240809,162800,1422555610,6550,6550,6550,6550,0
20240809,162700,1422555610,6550,6550,6550,6550,0
20240809,162600,1422555610,6550,6550,6550,6550,0
20240809,162500,1422555610,6550,6550,6550,6550,0
20240809,162400,1422555610,6550,6550,6550,6550,2117
20240809,162300,1422555610,6550,6550,6550,6550,0
20240809,162200,1422555610,6550,6550,6550,6550,0
20240809,162100,1422555610,6550,6550,6550,6550,0
20240809,162000,1422555610,6550,6550,6550,6550,0
20240809,161900,1422555610,6550,6550,6550,6550,0
20240809,161800,1422555610,6550,6550,6550,6550,0
20240809,161700,1422555610,6550,6550,6550,6550,0
20240809,161600,1422555610,6550,6550,6550,6550,0
20240809,161500,1422555610,6550,6550,6550,6550,0
20240809,161400,1422555610,6550,6550,6550,6550,0
20240809,161300,1422555610,6550,6550,6550,6550,0
20240809,161200,1422555610,6550,6550,6550,6550,0
20240809,161100,1422555610,6550,6550,6550,6550,0
20240809,161000,1422555610,6550,6550,6550,6550,0
20240809,160900,1422555610,6550,6550,6550,6550,0
20240809,160800,1422555610,6550,6550,6550,6550,0
20240809,160700,1422555610,6550,6550,6550,6550,0
20240809,160600,1422555610,6550,6550,6550,6550,0
20240809,160500,1422555610,6550,6550,6550,6550,0
20240809,160400,1422555610,6550,6550,6550,6550,0
20240809,160300,1422555610,6550,6550,6550,6550,0
20240809,160200,1422555610,6550,6550,6550,6550,0
20240809,160100,1422555610,6550,6550,6550,6550,0
20240809,160000,1422555610,6550,6550,6550,6550,0
20240809,155900,1422555610,6550,6550,6550,6550,0
20240809,155800,1422555610,6550,6550,6550,6550,0
20240809,155700,1422555610,6550,6550,6550,6550,0
20240809,155600,1422555610,6550,6550,6550,6550,0
20240809,155500,1422555610,6550,6550,6550,6550,0
20240809,155400,1422555610,6550,6550,6550,6550,2117
20240809,155300,1422555610,6550,6550,6550,6550,0
20240809,155200,1422555610,6550,6550,6550,6550,0
20240809,155100,1422555610,6550,6550,6550,6550,0
20240809,155000,1422555610,6550,6550,6550,6550,0
20240809,154900,1422555610,6550,6550,6550,6550,0
20240809,154800,1422555610,6550,6550,6550,6550,0
20240809,154700,1422555610,6550,6550,6550,6550,0
20240809,154600,1422555610,6550,6550,6550,6550,0
20240809,154500,1422555610,6550,6550,6550,6550,0
20240809,154400,1422555610,6550,6550,6550,6550,0
20240809,154300,1422555610,6550,6550,6550,6550,0
20240809,154200,1422555610,6550,6550,6550,6550,0
20240809,154100,1422555610,6550,6550,6550,6550,0
20240809,154000,1422555610,6550,6550,6550,6550,0
20240809,153900,1422555610,6550,6550,6550,6550,0
20240809,153800,1422555610,6550,6550,6550,6550,0
20240809,153700,1422555610,6550,6550,6550,6550,0
20240809,153600,1422555610,6550,6550,6550,6550,0
20240809,153500,1422555610,6550,6550,6550,6550,0
20240809,153400,1422555610,6550,6550,6550,6550,0
20240809,153300,1422555610,6550,6550,6550,6550,0
20240809,153200,1422555610,6550,6550,6550,6550,0
20240809,153100,1422555610,6550,6550,6550,6550,0
20240809,153000,1422555610,6550,6550,6550,6550,2117
20240809,152900,1408689260,6590,6590,6590,6590,0
20240809,152800,1408689260,6590,6590,6590,6590,0
20240809,152700,1408689260,6590,6590,6590,6590,0
20240809,152600,1408689260,6590,6590,6590,6590,0
20240809,152500,1408689260,6590,6590,6590,6590,0
20240809,152400,1408689260,6590,6590,6590,6590,0
20240809,152300,1408689260,6590,6590,6590,6590,0
20240809,152200,1408689260,6590,6590,6590,6590,0
20240809,152100,1408689260,6590,6590,6590,6590,0
20240809,152000,1408689260,6590,6590,6590,6590,0
20240809,151900,1408689260,6590,6540,6600,6540,858
20240809,151800,1403051560,6550,6520,6560,6510,478
20240809,151700,1399925810,6560,6560,6560,6560,0
20240809,151600,1399925810,6560,6500,6560,6500,589
20240809,151500,1396088060,6500,6500,6500,6500,151
20240809,151400,1395106560,6500,6510,6510,6500,100
20240809,151300,1394456060,6520,6510,6520,6500,168
20240809,151200,1393363850,6500,6480,6500,6480,1583
20240809,151100,1383097430,6480,6480,6490,6480,1001
20240809,151000,1376610940,6460,6510,6530,6450,1749
20240809,150900,1365304280,6530,6500,6530,6490,1149
20240809,150800,1357841460,6510,6540,6540,6510,1506
20240809,150700,1348023270,6550,6540,6550,6540,26
20240809,150600,1347853120,6540,6540,6540,6540,85
20240809,150500,1347297220,6530,6530,6530,6530,1
20240809,150400,1347290690,6560,6560,6560,6560,97
20240809,150300,1346654370,6560,6560,6560,6560,11
20240809,150200,1346582210,6560,6560,6560,6560,0
20240809,150100,1346582210,6560,6560,6560,6560,13
20240809,150000,1346496930,6560,6530,6560,6530,30
20240809,145900,1346300880,6530,6530,6530,6530,14
20240809,145800,1346209460,6530,6540,6540,6530,301
20240809,145700,1344241570,6570,6550,6570,6550,233
20240809,145600,1342710820,6580,6550,6580,6550,13
20240809,145500,1342625490,6550,6550,6550,6550,15
20240809,145400,1342527240,6540,6540,6540,6540,53
20240809,145300,1342180620,6530,6530,6530,6530,250
20240809,145200,1340548120,6530,6520,6530,6520,278
20240809,145100,1338733870,6520,6520,6520,6520,0
20240809,145000,1338733870,6520,6520,6530,6520,417
20240809,144900,1336014820,6520,6520,6520,6520,4
20240809,144800,1335988740,6520,6510,6520,6510,235
20240809,144700,1334458790,6520,6520,6520,6520,49
20240809,144600,1334139310,6510,6510,6510,6510,0
20240809,144500,1334139310,6510,6520,6520,6510,18
20240809,144400,1334022100,6520,6520,6520,6520,0
20240809,144300,1334022100,6520,6520,6520,6520,14
20240809,144200,1333930820,6520,6520,6520,6520,0
20240809,144100,1333930820,6520,6520,6520,6520,104
20240809,144000,1333252740,6520,6520,6520,6520,1
20240809,143900,1333246220,6520,6520,6520,6520,1
20240809,143800,1333239700,6520,6520,6520,6520,0
20240809,143700,1333239700,6520,6520,6520,6520,70
20240809,143600,1332783300,6520,6520,6520,6520,3
20240809,143500,1332763740,6530,6530,6530,6530,5
20240809,143400,1332731090,6530,6530,6530,6530,0
20240809,143300,1332731090,6530,6520,6530,6520,80
20240809,143200,1332209270,6540,6540,6540,6540,0
20240809,143100,1332209270,6540,6540,6540,6540,0
20240809,143000,1332209270,6540,6540,6540,6540,71
20240809,142900,1331744930,6530,6520,6530,6520,117
20240809,142800,1330981060,6510,6510,6510,6510,0
20240809,142700,1330981060,6510,6510,6510,6510,30
20240809,142600,1330785760,6530,6490,6530,6490,2
20240809,142500,1330772740,6500,6500,6500,6500,0
20240809,142400,1330772740,6500,6500,6500,6500,50
20240809,142300,1330447740,6500,6510,6530,6460,2295
20240809,142200,1315556250,6520,6510,6520,6510,16
20240809,142100,1315452080,6500,6500,6500,6500,0
20240809,142000,1315452080,6500,6510,6510,6500,2000
20240809,141900,1302442080,6520,6520,6520,6520,19
20240809,141800,1302318200,6520,6520,6520,6520,0
20240809,141700,1302318200,6520,6520,6520,6520,1
20240809,141600,1302311680,6520,6540,6540,6520,558
20240809,141500,1298673300,6590,6590,6590,6590,0
20240809,141400,1298673300,6590,6590,6590,6590,0
20240809,141300,1298673300,6590,6590,6590,6590,15
20240809,141200,1298574450,6590,6550,6590,6550,5
20240809,141100,1298541600,6540,6530,6540,6530,313
20240809,141000,1296496210,6510,6530,6530,6510,451
20240809,140900,1293551980,6500,6520,6520,6500,419
20240809,140800,1290822040,6520,6530,6530,6520,686
20240809,140700,1286348130,6530,6530,6530,6530,292
20240809,140600,1284441370,6550,6540,6550,6530,48
20240809,140500,1284127900,6530,6530,6530,6530,236
20240809,140400,1282586820,6530,6530,6530,6530,282
20240809,140300,1280745360,6550,6530,6550,6530,4
20240809,140200,1280719220,6530,6540,6540,6530,297
20240809,140100,1278779710,6540,6540,6540,6540,0
20240809,140000,1278779710,6540,6550,6550,6540,50
20240809,135900,1278452700,6550,6540,6550,6540,570
20240809,135800,1274724890,6600,6550,6600,6550,605
20240809,135700,1270761950,6560,6550,6560,6540,411
20240809,135600,1268072440,6550,6550,6550,6550,30
20240809,135500,1267875940,6550,6550,6550,6550,0
20240809,135400,1267875940,6550,6550,6550,6550,544
20240809,135300,1264312740,6550,6550,6550,6550,299
20240809,135200,1262354290,6550,6570,6570,6550,55
20240809,135100,1261993690,6570,6580,6580,6570,20
20240809,135000,1261862280,6580,6540,6580,6540,7
20240809,134900,1261816370,6530,6560,6560,6530,2034
20240809,134800,1248500170,6540,6540,6540,6540,78
20240809,134700,1247990050,6550,6570,6570,6550,2202
20240809,134600,1233544950,6590,6560,6590,6550,653
20240809,134500,1229265400,6560,6590,6590,6560,275
20240809,134400,1227455140,6580,6590,6590,6580,240
20240809,134300,1225874440,6590,6590,6590,6590,34
20240809,134200,1225650380,6600,6670,6670,6600,2216
20240809,134100,1211000520,6670,6670,6670,6670,14
20240809,134000,1210907140,6670,6640,6670,6640,24
20240809,133900,1210747520,6650,6620,6650,6620,547
20240809,133800,1207126350,6630,6630,6630,6630,19
20240809,133700,1207000380,6630,6630,6630,6630,14
20240809,133600,1206907560,6630,6630,6630,6630,0
20240809,133500,1206907560,6630,6630,6630,6630,0
20240809,133400,1206907560,6630,6630,6630,6630,129
20240809,133300,1206052290,6630,6640,6640,6630,423
20240809,133200,1203244090,6670,6640,6670,6640,30
20240809,133100,1203044620,6650,6640,6650,6640,544
20240809,133000,1199432200,6660,6680,6680,6660,1573
20240809,132900,1188952060,6680,6680,6680,6680,0
20240809,132800,1188952060,6680,6680,6680,6680,41
20240809,132700,1188678180,6730,6670,6730,6670,260
20240809,132600,1186940450,6670,6680,6680,6670,912
20240809,132500,1180857300,6730,6690,6730,6690,178
20240809,132400,1179665120,6740,6730,6740,6730,1105
20240809,132300,1172221670,6740,6680,6740,6680,2192
20240809,132200,1157485780,6700,6720,6720,6680,2302
20240809,132100,1142025300,6720,6710,6720,6710,756
20240809,132000,1136952430,6710,6700,6710,6700,919
20240809,131900,1130793310,6700,6680,6700,6680,1291
20240809,131800,1122164590,6690,6690,6690,6690,0
20240809,131700,1122164590,6690,6620,6690,6620,2015
20240809,131600,1108706940,6630,6620,6630,6610,36
20240809,131500,1108468830,6610,6610,6610,6610,10
20240809,131400,1108402730,6620,6620,6620,6620,10
20240809,131300,1108336530,6610,6630,6630,6610,3
20240809,131200,1108316680,6630,6630,6630,6600,1829
20240809,131100,1096215760,6630,6630,6630,6630,344
20240809,131000,1093935040,6630,6630,6630,6630,1
20240809,130900,1093928410,6630,6650,6650,6630,112
20240809,130800,1093185060,6640,6640,6640,6640,0
20240809,130700,1093185060,6640,6650,6650,6640,266
20240809,130600,1091418720,6670,6660,6670,6660,66
20240809,130500,1090978510,6660,6650,6660,6650,41
20240809,130400,1090705850,6650,6660,6670,6650,201
20240809,130300,1089366690,6630,6600,6650,6600,580
20240809,130200,1085516140,6600,6630,6650,6600,1032
20240809,130100,1078694520,6620,6620,6630,6620,696
20240809,130000,1074084780,6620,6630,6630,6620,529
20240809,125900,1070577570,6630,6660,6660,6630,1759
20240809,125800,1058887210,6660,6670,6670,6660,804
20240809,125700,1053532020,6670,6680,6680,6660,2639
20240809,125600,1035933160,6680,6720,6720,6680,122
20240809,125500,1035116730,6670,6690,6720,6670,181
20240809,125400,1033902450,6670,6710,6710,6660,225
20240809,125300,1032401740,6720,6670,6720,6660,2377
20240809,125200,1016491960,6670,6660,6700,6660,334
20240809,125100,1014261580,6660,6650,6690,6640,531
20240809,125000,1010718380,6650,6720,6720,6650,5274
20240809,124900,975455240,6730,6720,6740,6710,841
20240809,124800,969801270,6710,6670,6730,6650,5744
20240809,124700,931321740,6680,6690,6710,6680,671
20240809,124600,926830170,6660,6710,6720,6650,9056
20240809,124500,866237810,6710,6730,6760,6700,3601
20240809,124400,842030030,6730,6790,6850,6720,13072
20240809,124300,753230320,6790,6830,6830,6700,12813
20240809,124200,666609920,6820,6700,6870,6680,23927
20240809,124100,503704630,6700,6620,6700,6620,2633
20240809,124000,486089590,6630,6590,6630,6590,255
20240809,123900,484404360,6590,6600,6600,6590,201
20240809,123800,483077770,6570,6580,6640,6570,2144
20240809,123700,468848480,6550,6560,6560,6540,246
20240809,123600,467235330,6560,6680,6680,6560,2298
20240809,123500,452039740,6680,6530,6690,6530,9319
20240809,123400,390365000,6530,6530,6530,6530,0
20240809,123300,390365000,6530,6530,6530,6530,1
20240809,123200,390358470,6530,6530,6530,6530,23
20240809,123100,390208280,6510,6510,6510,6510,1
20240809,123000,390201770,6510,6510,6510,6510,0
20240809,122900,390201770,6510,6510,6510,6510,0
20240809,122800,390201770,6510,6510,6510,6510,0
20240809,122700,390201770,6510,6510,6510,6510,0
20240809,122600,390201770,6510,6510,6510,6510,0
20240809,122500,390201770,6510,6510,6510,6510,0
20240809,122400,390201770,6510,6510,6510,6510,65
20240809,122300,389778620,6530,6530,6530,6530,0
20240809,122200,389778620,6530,6530,6530,6530,10
20240809,122100,389713320,6530,6540,6540,6530,170
20240809,122000,388601630,6540,6540,6540,6540,0
20240809,121900,388601630,6540,6540,6540,6540,3
20240809,121800,388582010,6540,6540,6540,6540,20
20240809,121700,388451210,6540,6540,6540,6540,8
20240809,121600,388398890,6540,6520,6540,6520,564
20240809,121500,384713080,6510,6510,6510,6510,19
20240809,121400,384589390,6510,6510,6510,6510,1
20240809,121300,384582880,6500,6500,6500,6500,0
20240809,121200,384582880,6500,6500,6500,6500,0
20240809,121100,384582880,6500,6500,6500,6500,0
20240809,121000,384582880,6500,6500,6500,6500,0
20240809,120900,384582880,6500,6500,6500,6500,0
20240809,120800,384582880,6500,6500,6500,6500,0
20240809,120700,384582880,6500,6500,6500,6500,0
20240809,120600,384582880,6500,6500,6500,6500,1221
20240809,120500,376646380,6490,6490,6490,6490,0
20240809,120400,376646380,6490,6490,6490,6490,100
20240809,120300,375997380,6490,6490,6490,6490,0
20240809,120200,375997380,6490,6490,6490,6490,0
20240809,120100,375997380,6490,6500,6500,6490,282
20240809,120000,374166400,6500,6500,6500,6500,0
20240809,115900,374166400,6500,6500,6500,6500,1
20240809,115800,374159900,6510,6510,6510,6510,0
20240809,115700,374159900,6510,6510,6510,6510,0
20240809,115600,374159900,6510,6510,6510,6510,0
20240809,115500,374159900,6510,6510,6510,6510,144
20240809,115400,373222460,6490,6490,6490,6490,0
20240809,115300,373222460,6490,6490,6490,6490,0
20240809,115200,373222460,6490,6490,6490,6490,0
20240809,115100,373222460,6490,6490,6490,6490,0
20240809,115000,373222460,6490,6520,6520,6490,9
20240809,114900,373163970,6520,6520,6520,6520,0
20240809,114800,373163970,6520,6520,6520,6520,21
20240809,114700,373027050,6490,6490,6490,6490,0
20240809,114600,373027050,6490,6490,6490,6490,0
20240809,114500,373027050,6490,6490,6490,6490,0
20240809,114400,373027050,6490,6490,6490,6490,0
20240809,114300,373027050,6490,6490,6490,6490,100
20240809,114200,372378050,6490,6510,6510,6490,113
20240809,114100,371644630,6500,6500,6500,6500,0
20240809,114000,371644630,6500,6500,6500,6500,0
20240809,113900,371644630,6500,6500,6500,6500,0
20240809,113800,371644630,6500,6500,6500,6500,0
20240809,113700,371644630,6500,6500,6500,6500,0
20240809,113600,371644630,6500,6500,6500,6500,0
20240809,113500,371644630,6500,6500,6500,6500,0
20240809,113400,371644630,6500,6500,6500,6500,0
20240809,113300,371644630,6500,6500,6500,6500,0
20240809,113200,371644630,6500,6500,6500,6500,0
20240809,113100,371644630,6500,6500,6500,6500,0
20240809,113000,371644630,6500,6500,6500,6500,0
20240809,112900,371644630,6500,6520,6520,6500,342
20240809,112800,369417790,6520,6520,6520,6520,0
20240809,112700,369417790,6520,6520,6520,6520,0
20240809,112600,369417790,6520,6520,6520,6520,20
20240809,112500,369287390,6500,6500,6500,6500,0
20240809,112400,369287390,6500,6500,6500,6500,0
20240809,112300,369287390,6500,6500,6500,6500,0
20240809,112200,369287390,6500,6520,6530,6500,320
20240809,112100,367206800,6490,6490,6490,6490,2
20240809,112000,367193820,6500,6540,6540,6500,2755
20240809,111900,349264750,6540,6540,6540,6540,37
20240809,111800,349022770,6540,6540,6540,6540,0
20240809,111700,349022770,6540,6540,6540,6540,0
20240809,111600,349022770,6540,6540,6540,6540,100
20240809,111500,348368770,6540,6550,6560,6540,83
20240809,111400,347825590,6560,6560,6560,6560,2
20240809,111300,347812470,6560,6560,6560,6560,21
20240809,111200,347674710,6560,6550,6560,6550,367
20240809,111100,345270830,6550,6550,6550,6550,0
20240809,111000,345270830,6550,6550,6550,6550,0
20240809,110900,345270830,6550,6550,6550,6550,0
20240809,110800,345270830,6550,6550,6550,6550,0
20240809,110700,345270830,6550,6550,6550,6550,154
20240809,110600,344262130,6550,6550,6550,6550,3
20240809,110500,344242480,6550,6550,6550,6550,0
20240809,110400,344242480,6550,6540,6550,6540,4
20240809,110300,344216300,6540,6510,6540,6510,976
20240809,110200,337836240,6510,6500,6510,6500,76
20240809,110100,337341800,6500,6530,6530,6500,137
20240809,110000,336450620,6510,6510,6510,6510,103
20240809,105900,335780090,6530,6530,6530,6530,1
20240809,105800,335773560,6530,6530,6530,6530,5
20240809,105700,335740910,6520,6520,6520,6520,22
20240809,105600,335597470,6520,6520,6520,6520,0
20240809,105500,335597470,6520,6520,6520,6520,12
20240809,105400,335519230,6520,6520,6520,6520,579
20240809,105300,331744150,6510,6500,6510,6500,153
20240809,105200,330749640,6500,6470,6500,6470,121
20240809,105100,329966650,6480,6480,6480,6480,83
20240809,105000,329428810,6480,6480,6480,6480,150
20240809,104900,328456810,6480,6480,6480,6480,2
20240809,104800,328443850,6500,6480,6500,6480,2
20240809,104700,328430870,6490,6490,6490,6490,0
20240809,104600,328430870,6490,6490,6490,6490,0
20240809,104500,328430870,6490,6500,6520,6490,156
20240809,104400,327418380,6510,6510,6510,6510,1
20240809,104300,327411870,6520,6520,6520,6520,0
20240809,104200,327411870,6520,6520,6520,6520,0
20240809,104100,327411870,6520,6520,6520,6520,0
20240809,104000,327411870,6520,6520,6520,6520,0
20240809,103900,327411870,6520,6520,6520,6520,0
20240809,103800,327411870,6520,6530,6530,6520,6
20240809,103700,327372700,6490,6520,6530,6490,47
20240809,103600,327066630,6510,6510,6510,6510,9
20240809,103500,327008040,6520,6520,6520,6480,30
20240809,103400,326813040,6550,6550,6550,6550,0
20240809,103300,326813040,6550,6550,6550,6550,0
20240809,103200,326813040,6550,6550,6550,6550,0
20240809,103100,326813040,6550,6550,6550,6550,0
20240809,103000,326813040,6550,6550,6550,6550,0
20240809,102900,326813040,6550,6550,6550,6550,1
20240809,102800,326806490,6530,6530,6530,6530,2
20240809,102700,326793430,6560,6540,6560,6540,18
20240809,102600,326675690,6540,6540,6540,6540,0
20240809,102500,326675690,6540,6540,6540,6540,93
20240809,102400,326067470,6560,6540,6560,6540,641
20240809,102300,321875280,6540,6540,6540,6540,0
20240809,102200,321875280,6540,6530,6540,6530,216
20240809,102100,320462650,6540,6540,6540,6540,30
20240809,102000,320266450,6540,6540,6540,6500,4
20240809,101900,320240330,6540,6510,6540,6510,81
20240809,101800,319711970,6520,6500,6520,6470,285
20240809,101700,317861690,6520,6500,6520,6500,24
20240809,101600,317705630,6500,6530,6530,6500,26
20240809,101500,317536590,6520,6500,6520,6500,293
20240809,101400,315628750,6500,6510,6510,6500,679
20240809,101300,311208590,6550,6550,6550,6550,0
20240809,101200,311208590,6550,6540,6550,6510,974
20240809,101100,304849200,6570,6570,6570,6570,0
20240809,101000,304849200,6570,6570,6570,6570,0
20240809,100900,304849200,6570,6570,6570,6570,0
20240809,100800,304849200,6570,6570,6570,6570,150
20240809,100700,303863700,6570,6570,6570,6570,10
20240809,100600,303798000,6570,6570,6570,6570,0
20240809,100500,303798000,6570,6570,6570,6570,1000
20240809,100400,297228000,6570,6570,6570,6570,0
20240809,100300,297228000,6570,6570,6570,6570,10
20240809,100200,297162300,6560,6560,6560,6560,10
20240809,100100,297096700,6540,6540,6540,6540,4
20240809,100000,297070540,6570,6570,6570,6570,0
20240809,095900,297070540,6570,6570,6570,6570,2
20240809,095800,297057400,6570,6550,6570,6550,18
20240809,095700,296939460,6550,6530,6570,6530,82
20240809,095600,296403940,6570,6570,6570,6570,9
20240809,095500,296344810,6570,6560,6570,6540,551
20240809,095400,292740230,6550,6560,6560,6550,144
20240809,095300,291796310,6570,6560,6570,6560,266
20240809,095200,290049190,6560,6560,6560,6560,50
20240809,095100,289721190,6580,6580,6580,6580,385
20240809,095000,287187890,6580,6580,6580,6580,3
20240809,094900,287168150,6580,6580,6580,6580,2
20240809,094800,287154990,6560,6560,6580,6560,79
20240809,094700,286636730,6580,6580,6580,6580,20
20240809,094600,286505130,6580,6580,6580,6580,20
20240809,094500,286373530,6580,6580,6580,6560,319
20240809,094400,284280510,6580,6560,6580,6560,7
20240809,094300,284234530,6560,6560,6560,6560,2
20240809,094200,284221410,6580,6580,6580,6580,9
20240809,094100,284162190,6580,6580,6580,6580,0
20240809,094000,284162190,6580,6580,6580,6580,4
20240809,093900,284135870,6580,6560,6580,6540,775
20240809,093800,279061240,6560,6560,6560,6560,8
20240809,093700,279008760,6540,6560,6560,6540,110
20240809,093600,278289200,6560,6520,6560,6520,523
20240809,093500,274872550,6500,6500,6500,6500,25
20240809,093400,274710050,6500,6500,6500,6500,10
20240809,093300,274645050,6540,6520,6540,6520,504
20240809,093200,271358370,6530,6530,6530,6530,55
20240809,093100,270999220,6530,6490,6530,6490,312
20240809,093000,268970900,6490,6490,6520,6490,652
20240809,092900,264737860,6490,6520,6520,6490,228
20240809,092800,263256010,6500,6520,6520,6500,55
20240809,092700,262898210,6550,6550,6550,6550,60
20240809,092600,262505210,6550,6540,6550,6540,81
20240809,092500,261974670,6530,6540,6540,6530,21
20240809,092400,261837530,6460,6570,6570,6460,764
20240809,092300,256881380,6600,6590,6610,6550,2298
20240809,092200,241778180,6630,6630,6630,6590,735
20240809,092100,236934260,6630,6630,6630,6610,157
20240809,092000,235893370,6630,6620,6630,6590,526
20240809,091900,232408740,6630,6630,6630,6620,608
20240809,091800,228382700,6590,6620,6640,6590,881
20240809,091700,222557770,6650,6610,6650,6610,2901
20240809,091600,203335630,6610,6580,6610,6580,2456
20240809,091500,187125260,6580,6580,6590,6580,185
20240809,091400,185906940,6590,6610,6610,6590,659
20240809,091300,181551050,6610,6620,6620,6570,2921
20240809,091200,162238820,6610,6590,6630,6590,2140
20240809,091100,148088630,6590,6590,6590,6550,16
20240809,091000,147983510,6600,6610,6610,6600,4146
20240809,090900,120604460,6610,6580,6610,6580,2163
20240809,090800,106353260,6560,6540,6570,6530,2776
20240809,090700,88179900,6540,6530,6540,6530,844
20240809,090600,82662330,6530,6490,6530,6470,4499
20240809,090500,53385820,6490,6490,6490,6490,1348
20240809,090400,44637300,6460,6500,6500,6460,522
20240809,090300,41249500,6450,6450,6500,6450,1463
20240809,090200,31795650,6450,6530,6530,6430,294
20240809,090100,29897410,6540,6540,6540,6520,1117
20240809,090000,22599560,6550,6360,6550,6360,3550
Reference in New Issue Copy Permalink