ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/200470/min/candle-20240809.csv

697 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203400,1134148000,3905,3905,3905,3905,6574
20240809,203300,1134148000,3905,3905,3905,3905,0
20240809,203200,1134148000,3905,3905,3905,3905,0
20240809,203100,1134148000,3905,3905,3905,3905,0
20240809,203000,1134148000,3905,3905,3905,3905,0
20240809,202900,1134148000,3905,3905,3905,3905,0
20240809,202800,1134148000,3905,3905,3905,3905,0
20240809,202700,1134148000,3905,3905,3905,3905,0
20240809,202600,1134148000,3905,3905,3905,3905,0
20240809,202500,1134148000,3905,3905,3905,3905,0
20240809,202400,1134148000,3905,3905,3905,3905,0
20240809,202300,1134148000,3905,3905,3905,3905,0
20240809,202200,1134148000,3905,3905,3905,3905,0
20240809,202100,1134148000,3905,3905,3905,3905,0
20240809,202000,1134148000,3905,3905,3905,3905,0
20240809,201900,1134148000,3905,3905,3905,3905,0
20240809,201800,1134148000,3905,3905,3905,3905,0
20240809,201700,1134148000,3905,3905,3905,3905,0
20240809,201600,1134148000,3905,3905,3905,3905,0
20240809,201500,1134148000,3905,3905,3905,3905,0
20240809,201400,1134148000,3905,3905,3905,3905,0
20240809,201300,1134148000,3905,3905,3905,3905,0
20240809,201200,1134148000,3905,3905,3905,3905,0
20240809,201100,1134148000,3905,3905,3905,3905,0
20240809,201000,1134148000,3905,3905,3905,3905,0
20240809,200900,1134148000,3905,3905,3905,3905,0
20240809,200800,1134148000,3905,3905,3905,3905,0
20240809,200700,1134148000,3905,3905,3905,3905,0
20240809,200600,1134148000,3905,3905,3905,3905,0
20240809,200500,1134148000,3905,3905,3905,3905,0
20240809,200400,1134148000,3905,3905,3905,3905,6574
20240809,200300,1134148000,3905,3905,3905,3905,0
20240809,200200,1134148000,3905,3905,3905,3905,0
20240809,200100,1134148000,3905,3905,3905,3905,0
20240809,200000,1134148000,3905,3905,3905,3905,0
20240809,195900,1134148000,3905,3905,3905,3905,0
20240809,195800,1134148000,3905,3905,3905,3905,0
20240809,195700,1134148000,3905,3905,3905,3905,0
20240809,195600,1134148000,3905,3905,3905,3905,0
20240809,195500,1134148000,3905,3905,3905,3905,0
20240809,195400,1134148000,3905,3905,3905,3905,0
20240809,195300,1134148000,3905,3905,3905,3905,0
20240809,195200,1134148000,3905,3905,3905,3905,0
20240809,195100,1134148000,3905,3905,3905,3905,0
20240809,195000,1134148000,3905,3905,3905,3905,0
20240809,194900,1134148000,3905,3905,3905,3905,0
20240809,194800,1134148000,3905,3905,3905,3905,0
20240809,194700,1134148000,3905,3905,3905,3905,0
20240809,194600,1134148000,3905,3905,3905,3905,0
20240809,194500,1134148000,3905,3905,3905,3905,0
20240809,194400,1134148000,3905,3905,3905,3905,0
20240809,194300,1134148000,3905,3905,3905,3905,0
20240809,194200,1134148000,3905,3905,3905,3905,0
20240809,194100,1134148000,3905,3905,3905,3905,0
20240809,194000,1134148000,3905,3905,3905,3905,0
20240809,193900,1134148000,3905,3905,3905,3905,0
20240809,193800,1134148000,3905,3905,3905,3905,0
20240809,193700,1134148000,3905,3905,3905,3905,0
20240809,193600,1134148000,3905,3905,3905,3905,0
20240809,193500,1134148000,3905,3905,3905,3905,0
20240809,193400,1134148000,3905,3905,3905,3905,6574
20240809,193300,1134148000,3905,3905,3905,3905,0
20240809,193200,1134148000,3905,3905,3905,3905,0
20240809,193100,1134148000,3905,3905,3905,3905,0
20240809,193000,1134148000,3905,3905,3905,3905,0
20240809,192900,1134148000,3905,3905,3905,3905,0
20240809,192800,1134148000,3905,3905,3905,3905,0
20240809,192700,1134148000,3905,3905,3905,3905,0
20240809,192600,1134148000,3905,3905,3905,3905,0
20240809,192500,1134148000,3905,3905,3905,3905,0
20240809,192400,1134148000,3905,3905,3905,3905,0
20240809,192300,1134148000,3905,3905,3905,3905,0
20240809,192200,1134148000,3905,3905,3905,3905,0
20240809,192100,1134148000,3905,3905,3905,3905,0
20240809,192000,1134148000,3905,3905,3905,3905,0
20240809,191900,1134148000,3905,3905,3905,3905,0
20240809,191800,1134148000,3905,3905,3905,3905,0
20240809,191700,1134148000,3905,3905,3905,3905,0
20240809,191600,1134148000,3905,3905,3905,3905,0
20240809,191500,1134148000,3905,3905,3905,3905,0
20240809,191400,1134148000,3905,3905,3905,3905,0
20240809,191300,1134148000,3905,3905,3905,3905,0
20240809,191200,1134148000,3905,3905,3905,3905,0
20240809,191100,1134148000,3905,3905,3905,3905,0
20240809,191000,1134148000,3905,3905,3905,3905,0
20240809,190900,1134148000,3905,3905,3905,3905,0
20240809,190800,1134148000,3905,3905,3905,3905,0
20240809,190700,1134148000,3905,3905,3905,3905,0
20240809,190600,1134148000,3905,3905,3905,3905,0
20240809,190500,1134148000,3905,3905,3905,3905,0
20240809,190400,1134148000,3905,3905,3905,3905,6574
20240809,190300,1134148000,3905,3905,3905,3905,0
20240809,190200,1134148000,3905,3905,3905,3905,0
20240809,190100,1134148000,3905,3905,3905,3905,0
20240809,190000,1134148000,3905,3905,3905,3905,0
20240809,185900,1134148000,3905,3905,3905,3905,0
20240809,185800,1134148000,3905,3905,3905,3905,0
20240809,185700,1134148000,3905,3905,3905,3905,0
20240809,185600,1134148000,3905,3905,3905,3905,0
20240809,185500,1134148000,3905,3905,3905,3905,0
20240809,185400,1134148000,3905,3905,3905,3905,0
20240809,185300,1134148000,3905,3905,3905,3905,0
20240809,185200,1134148000,3905,3905,3905,3905,0
20240809,185100,1134148000,3905,3905,3905,3905,0
20240809,185000,1134148000,3905,3905,3905,3905,0
20240809,184900,1134148000,3905,3905,3905,3905,0
20240809,184800,1134148000,3905,3905,3905,3905,0
20240809,184700,1134148000,3905,3905,3905,3905,0
20240809,184600,1134148000,3905,3905,3905,3905,0
20240809,184500,1134148000,3905,3905,3905,3905,0
20240809,184400,1134148000,3905,3905,3905,3905,0
20240809,184300,1134148000,3905,3905,3905,3905,0
20240809,184200,1134148000,3905,3905,3905,3905,0
20240809,184100,1134148000,3905,3905,3905,3905,0
20240809,184000,1134148000,3905,3905,3905,3905,0
20240809,183900,1134148000,3905,3905,3905,3905,0
20240809,183800,1134148000,3905,3905,3905,3905,0
20240809,183700,1134148000,3905,3905,3905,3905,0
20240809,183600,1134148000,3905,3905,3905,3905,0
20240809,183500,1134148000,3905,3905,3905,3905,0
20240809,183400,1134148000,3905,3905,3905,3905,6574
20240809,183300,1134148000,3905,3905,3905,3905,0
20240809,183200,1134148000,3905,3905,3905,3905,0
20240809,183100,1134148000,3905,3905,3905,3905,0
20240809,183000,1134148000,3905,3905,3905,3905,0
20240809,182900,1134148000,3905,3905,3905,3905,0
20240809,182800,1134148000,3905,3905,3905,3905,0
20240809,182700,1134148000,3905,3905,3905,3905,0
20240809,182600,1134148000,3905,3905,3905,3905,0
20240809,182500,1134148000,3905,3905,3905,3905,0
20240809,182400,1134148000,3905,3905,3905,3905,0
20240809,182300,1134148000,3905,3905,3905,3905,0
20240809,182200,1134148000,3905,3905,3905,3905,0
20240809,182100,1134148000,3905,3905,3905,3905,0
20240809,182000,1134148000,3905,3905,3905,3905,0
20240809,181900,1134148000,3905,3905,3905,3905,0
20240809,181800,1134148000,3905,3905,3905,3905,0
20240809,181700,1134148000,3905,3905,3905,3905,0
20240809,181600,1134148000,3905,3905,3905,3905,0
20240809,181500,1134148000,3905,3905,3905,3905,0
20240809,181400,1134148000,3905,3905,3905,3905,0
20240809,181300,1134148000,3905,3905,3905,3905,0
20240809,181200,1134148000,3905,3905,3905,3905,0
20240809,181100,1134148000,3905,3905,3905,3905,0
20240809,181000,1134148000,3905,3905,3905,3905,0
20240809,180900,1134148000,3905,3905,3905,3905,0
20240809,180800,1134148000,3905,3905,3905,3905,0
20240809,180700,1134148000,3905,3905,3905,3905,0
20240809,180600,1134148000,3905,3905,3905,3905,0
20240809,180500,1134148000,3905,3905,3905,3905,0
20240809,180400,1134148000,3905,3905,3905,3905,6574
20240809,180300,1134148000,3905,3905,3905,3905,0
20240809,180200,1134148000,3905,3905,3905,3905,0
20240809,180100,1134148000,3905,3905,3905,3905,0
20240809,180000,1134148000,3905,3905,3905,3905,0
20240809,175900,1134148000,3905,3905,3905,3905,0
20240809,175800,1134148000,3905,3905,3905,3905,0
20240809,175700,1134148000,3905,3905,3905,3905,0
20240809,175600,1134148000,3905,3905,3905,3905,0
20240809,175500,1134148000,3905,3905,3905,3905,0
20240809,175400,1134148000,3905,3905,3905,3905,0
20240809,175300,1134148000,3905,3905,3905,3905,0
20240809,175200,1134148000,3905,3905,3905,3905,0
20240809,175100,1134148000,3905,3905,3905,3905,0
20240809,175000,1134148000,3905,3905,3905,3905,0
20240809,174900,1134148000,3905,3905,3905,3905,0
20240809,174800,1134148000,3905,3905,3905,3905,0
20240809,174700,1134148000,3905,3905,3905,3905,0
20240809,174600,1134148000,3905,3905,3905,3905,0
20240809,174500,1134148000,3905,3905,3905,3905,0
20240809,174400,1134148000,3905,3905,3905,3905,0
20240809,174300,1134148000,3905,3905,3905,3905,0
20240809,174200,1134148000,3905,3905,3905,3905,0
20240809,174100,1134148000,3905,3905,3905,3905,0
20240809,174000,1134148000,3905,3905,3905,3905,0
20240809,173900,1134148000,3905,3905,3905,3905,0
20240809,173800,1134148000,3905,3905,3905,3905,0
20240809,173700,1134148000,3905,3905,3905,3905,0
20240809,173600,1134148000,3905,3905,3905,3905,0
20240809,173500,1134148000,3905,3905,3905,3905,0
20240809,173400,1134148000,3905,3905,3905,3905,6574
20240809,173300,1134148000,3905,3905,3905,3905,0
20240809,173200,1134148000,3905,3905,3905,3905,0
20240809,173100,1134148000,3905,3905,3905,3905,0
20240809,173000,1134148000,3905,3905,3905,3905,0
20240809,172900,1134148000,3905,3905,3905,3905,0
20240809,172800,1134148000,3905,3905,3905,3905,0
20240809,172700,1134148000,3905,3905,3905,3905,0
20240809,172600,1134148000,3905,3905,3905,3905,0
20240809,172500,1134148000,3905,3905,3905,3905,0
20240809,172400,1134148000,3905,3905,3905,3905,0
20240809,172300,1134148000,3905,3905,3905,3905,0
20240809,172200,1134148000,3905,3905,3905,3905,0
20240809,172100,1134148000,3905,3905,3905,3905,0
20240809,172000,1134148000,3905,3905,3905,3905,0
20240809,171900,1134148000,3905,3905,3905,3905,0
20240809,171800,1134148000,3905,3905,3905,3905,0
20240809,171700,1134148000,3905,3905,3905,3905,0
20240809,171600,1134148000,3905,3905,3905,3905,0
20240809,171500,1134148000,3905,3905,3905,3905,0
20240809,171400,1134148000,3905,3905,3905,3905,0
20240809,171300,1134148000,3905,3905,3905,3905,0
20240809,171200,1134148000,3905,3905,3905,3905,0
20240809,171100,1134148000,3905,3905,3905,3905,0
20240809,171000,1134148000,3905,3905,3905,3905,0
20240809,170900,1134148000,3905,3905,3905,3905,0
20240809,170800,1134148000,3905,3905,3905,3905,0
20240809,170700,1134148000,3905,3905,3905,3905,0
20240809,170600,1134148000,3905,3905,3905,3905,0
20240809,170500,1134148000,3905,3905,3905,3905,0
20240809,170400,1134148000,3905,3905,3905,3905,6574
20240809,170300,1134148000,3905,3905,3905,3905,0
20240809,170200,1134148000,3905,3905,3905,3905,0
20240809,170100,1134148000,3905,3905,3905,3905,0
20240809,170000,1134148000,3905,3905,3905,3905,0
20240809,165900,1134148000,3905,3905,3905,3905,0
20240809,165800,1134148000,3905,3905,3905,3905,0
20240809,165700,1134148000,3905,3905,3905,3905,0
20240809,165600,1134148000,3905,3905,3905,3905,0
20240809,165500,1134148000,3905,3905,3905,3905,0
20240809,165400,1134148000,3905,3905,3905,3905,0
20240809,165300,1134148000,3905,3905,3905,3905,0
20240809,165200,1134148000,3905,3905,3905,3905,0
20240809,165100,1134148000,3905,3905,3905,3905,0
20240809,165000,1134148000,3905,3905,3905,3905,0
20240809,164900,1134148000,3905,3905,3905,3905,0
20240809,164800,1134148000,3905,3905,3905,3905,0
20240809,164700,1134148000,3905,3905,3905,3905,0
20240809,164600,1134148000,3905,3905,3905,3905,0
20240809,164500,1134148000,3905,3905,3905,3905,0
20240809,164400,1134148000,3905,3905,3905,3905,0
20240809,164300,1134148000,3905,3905,3905,3905,0
20240809,164200,1134148000,3905,3905,3905,3905,0
20240809,164100,1134148000,3905,3905,3905,3905,0
20240809,164000,1134148000,3905,3905,3905,3905,0
20240809,163900,1134148000,3905,3905,3905,3905,0
20240809,163800,1134148000,3905,3905,3905,3905,0
20240809,163700,1134148000,3905,3905,3905,3905,0
20240809,163600,1134148000,3905,3905,3905,3905,0
20240809,163500,1134148000,3905,3905,3905,3905,0
20240809,163400,1134148000,3905,3905,3905,3905,6574
20240809,163300,1134148000,3905,3905,3905,3905,0
20240809,163200,1134148000,3905,3905,3905,3905,0
20240809,163100,1134148000,3905,3905,3905,3905,0
20240809,163000,1134148000,3905,3905,3905,3905,0
20240809,162900,1134148000,3905,3905,3905,3905,0
20240809,162800,1134148000,3905,3905,3905,3905,0
20240809,162700,1134148000,3905,3905,3905,3905,0
20240809,162600,1134148000,3905,3905,3905,3905,0
20240809,162500,1134148000,3905,3905,3905,3905,0
20240809,162400,1134148000,3905,3905,3905,3905,0
20240809,162300,1134148000,3905,3905,3905,3905,0
20240809,162200,1134148000,3905,3905,3905,3905,0
20240809,162100,1134148000,3905,3905,3905,3905,0
20240809,162000,1134148000,3905,3905,3905,3905,0
20240809,161900,1134148000,3905,3905,3905,3905,0
20240809,161800,1134148000,3905,3905,3905,3905,0
20240809,161700,1134148000,3905,3905,3905,3905,0
20240809,161600,1134148000,3905,3905,3905,3905,0
20240809,161500,1134148000,3905,3905,3905,3905,0
20240809,161400,1134148000,3905,3905,3905,3905,0
20240809,161300,1134148000,3905,3905,3905,3905,0
20240809,161200,1134148000,3905,3905,3905,3905,0
20240809,161100,1134148000,3905,3905,3905,3905,0
20240809,161000,1134148000,3905,3905,3905,3905,0
20240809,160900,1134148000,3905,3905,3905,3905,0
20240809,160800,1134148000,3905,3905,3905,3905,0
20240809,160700,1134148000,3905,3905,3905,3905,0
20240809,160600,1134148000,3905,3905,3905,3905,0
20240809,160500,1134148000,3905,3905,3905,3905,0
20240809,160400,1134148000,3905,3905,3905,3905,6574
20240809,160300,1134148000,3905,3905,3905,3905,0
20240809,160200,1134148000,3905,3905,3905,3905,0
20240809,160100,1134148000,3905,3905,3905,3905,0
20240809,160000,1134148000,3905,3905,3905,3905,0
20240809,155900,1134148000,3905,3905,3905,3905,0
20240809,155800,1134148000,3905,3905,3905,3905,0
20240809,155700,1134148000,3905,3905,3905,3905,0
20240809,155600,1134148000,3905,3905,3905,3905,0
20240809,155500,1134148000,3905,3905,3905,3905,0
20240809,155400,1134148000,3905,3905,3905,3905,0
20240809,155300,1134148000,3905,3905,3905,3905,0
20240809,155200,1134148000,3905,3905,3905,3905,0
20240809,155100,1134148000,3905,3905,3905,3905,0
20240809,155000,1134148000,3905,3905,3905,3905,0
20240809,154900,1134148000,3905,3905,3905,3905,0
20240809,154800,1134148000,3905,3905,3905,3905,0
20240809,154700,1134148000,3905,3905,3905,3905,0
20240809,154600,1134148000,3905,3905,3905,3905,0
20240809,154500,1134148000,3905,3905,3905,3905,0
20240809,154400,1134148000,3905,3905,3905,3905,0
20240809,154300,1134148000,3905,3905,3905,3905,0
20240809,154200,1134148000,3905,3905,3905,3905,0
20240809,154100,1134148000,3905,3905,3905,3905,0
20240809,154000,1134148000,3905,3905,3905,3905,0
20240809,153900,1134148000,3905,3905,3905,3905,0
20240809,153800,1134148000,3905,3905,3905,3905,0
20240809,153700,1134148000,3905,3905,3905,3905,0
20240809,153600,1134148000,3905,3905,3905,3905,0
20240809,153500,1134148000,3905,3905,3905,3905,0
20240809,153400,1134148000,3905,3905,3905,3905,6574
20240809,153300,1134148000,3905,3905,3905,3905,0
20240809,153200,1134148000,3905,3905,3905,3905,0
20240809,153100,1134148000,3905,3905,3905,3905,0
20240809,153000,1134148000,3905,3905,3905,3905,6574
20240809,152900,1108476530,3920,3920,3920,3920,0
20240809,152800,1108476530,3920,3920,3920,3920,0
20240809,152700,1108476530,3920,3920,3920,3920,0
20240809,152600,1108476530,3920,3920,3920,3920,0
20240809,152500,1108476530,3920,3920,3920,3920,0
20240809,152400,1108476530,3920,3920,3920,3920,0
20240809,152300,1108476530,3920,3920,3920,3920,0
20240809,152200,1108476530,3920,3920,3920,3920,0
20240809,152100,1108476530,3920,3920,3920,3920,0
20240809,152000,1108476530,3920,3920,3920,3920,0
20240809,151900,1108476530,3920,3915,3920,3910,1451
20240809,151800,1102802510,3915,3915,3915,3915,138
20240809,151700,1102262240,3915,3915,3915,3915,242
20240809,151600,1101314810,3920,3920,3920,3920,84
20240809,151500,1100985530,3920,3915,3920,3915,97
20240809,151400,1100605635,3920,3915,3920,3915,377
20240809,151300,1099129590,3915,3920,3920,3910,406
20240809,151200,1097540360,3920,3920,3920,3920,222
20240809,151100,1096670120,3920,3920,3920,3920,0
20240809,151000,1096670120,3920,3920,3920,3915,123
20240809,150900,1096188305,3920,3915,3920,3915,162
20240809,150800,1095553820,3915,3915,3920,3910,941
20240809,150700,1091870075,3920,3920,3920,3920,5
20240809,150600,1091850475,3920,3920,3920,3920,0
20240809,150500,1091850475,3920,3930,3930,3920,971
20240809,150400,1088035150,3925,3915,3925,3915,1440
20240809,150300,1082396600,3915,3920,3920,3915,1392
20240809,150200,1076940305,3925,3930,3930,3925,984
20240809,150100,1073075310,3935,3935,3935,3935,436
20240809,150000,1071359650,3940,3935,3940,3935,376
20240809,145900,1069880060,3935,3930,3935,3930,199
20240809,145800,1069097950,3940,3935,3940,3930,86
20240809,145700,1068759830,3940,3940,3940,3940,48
20240809,145600,1068570710,3940,3940,3940,3940,1
20240809,145500,1068566770,3935,3940,3940,3935,103
20240809,145400,1068161295,3940,3935,3940,3930,607
20240809,145300,1065770750,3940,3940,3940,3940,0
20240809,145200,1065770750,3940,3935,3940,3935,271
20240809,145100,1064703415,3940,3940,3940,3940,0
20240809,145000,1064703415,3940,3940,3940,3940,0
20240809,144900,1064703415,3940,3940,3940,3940,0
20240809,144800,1064703415,3940,3940,3940,3940,725
20240809,144700,1061846915,3930,3930,3930,3930,69
20240809,144600,1061575745,3930,3945,3945,3930,1750
20240809,144500,1054695420,3945,3945,3945,3945,0
20240809,144400,1054695420,3945,3935,3945,3930,396
20240809,144300,1053134065,3930,3935,3935,3930,150
20240809,144200,1052544495,3935,3935,3935,3935,18
20240809,144100,1052473665,3935,3935,3935,3935,69
20240809,144000,1052202150,3945,3945,3945,3945,2
20240809,143900,1052194260,3950,3950,3950,3940,417
20240809,143800,1050547800,3950,3950,3950,3950,3522
20240809,143700,1036635900,3945,3935,3950,3935,2190
20240809,143600,1027990000,3935,3935,3935,3935,50
20240809,143500,1027793250,3940,3940,3940,3940,25
20240809,143400,1027694750,3940,3940,3940,3940,5
20240809,143300,1027675050,3940,3940,3940,3940,71
20240809,143200,1027395310,3940,3940,3940,3940,75
20240809,143100,1027099810,3940,3930,3940,3930,1075
20240809,143000,1022865010,3930,3930,3930,3930,171
20240809,142900,1022192980,3930,3930,3930,3930,0
20240809,142800,1022192980,3930,3930,3930,3930,7
20240809,142700,1022165470,3930,3930,3930,3930,69
20240809,142600,1021894300,3935,3940,3940,3935,2
20240809,142500,1021886425,3940,3935,3940,3935,1371
20240809,142400,1016486040,3930,3940,3940,3930,1642
20240809,142300,1010019180,3940,3940,3940,3940,234
20240809,142200,1009097220,3930,3930,3930,3930,1
20240809,142100,1009093290,3930,3935,3935,3930,70
20240809,142000,1008818185,3940,3940,3940,3935,603
20240809,141900,1006442370,3935,3935,3935,3935,0
20240809,141800,1006442370,3935,3935,3935,3935,0
20240809,141700,1006442370,3935,3930,3935,3930,667
20240809,141600,1003821030,3925,3925,3925,3925,0
20240809,141500,1003821030,3925,3925,3925,3925,0
20240809,141400,1003821030,3925,3925,3925,3925,20
20240809,141300,1003742530,3930,3935,3935,3930,721
20240809,141200,1000907805,3935,3935,3935,3935,30
20240809,141100,1000789755,3930,3930,3930,3930,0
20240809,141000,1000789755,3930,3935,3935,3930,778
20240809,140900,997730660,3930,3930,3930,3930,0
20240809,140800,997730660,3930,3930,3930,3930,371
20240809,140700,996272630,3925,3925,3925,3925,25
20240809,140600,996174505,3925,3925,3925,3925,22
20240809,140500,996088155,3920,3920,3920,3920,4830
20240809,140400,977154555,3915,3920,3920,3915,1454
20240809,140300,971455760,3920,3925,3925,3920,512
20240809,140200,969448655,3930,3930,3930,3930,0
20240809,140100,969448655,3930,3930,3930,3930,30
20240809,140000,969330755,3935,3925,3935,3925,499
20240809,135900,967371950,3920,3925,3925,3920,1410
20240809,135800,961838625,3925,3930,3930,3925,3247
20240809,135700,949087480,3940,3940,3940,3940,11
20240809,135600,949044140,3940,3940,3940,3940,0
20240809,135500,949044140,3940,3940,3940,3940,68
20240809,135400,948776220,3940,3940,3950,3935,2214
20240809,135300,940036645,3950,3950,3950,3950,122
20240809,135200,939554745,3950,3940,3950,3940,402
20240809,135100,937966865,3950,3950,3950,3950,13
20240809,135000,937915515,3950,3950,3950,3950,1
20240809,134900,937911565,3935,3955,3955,3935,656
20240809,134800,935329560,3955,3955,3955,3955,0
20240809,134700,935329560,3955,3940,3955,3940,102
20240809,134600,934927665,3940,3945,3945,3940,1193
20240809,134500,930222080,3965,3965,3965,3965,0
20240809,134400,930222080,3965,3965,3965,3965,1
20240809,134300,930218115,3960,3960,3960,3960,153
20240809,134200,929612235,3950,3945,3950,3940,721
20240809,134100,926766330,3960,3960,3960,3960,0
20240809,134000,926766330,3960,3950,3960,3950,2
20240809,133900,926758420,3955,3960,3960,3955,302
20240809,133800,925562735,3960,3940,3960,3940,2672
20240809,133700,914992995,3945,3945,3945,3940,19
20240809,133600,914918060,3945,3945,3945,3945,150
20240809,133500,914326310,3945,3945,3945,3945,0
20240809,133400,914326310,3945,3945,3945,3945,0
20240809,133300,914326310,3945,3945,3945,3945,436
20240809,133200,912606290,3940,3940,3940,3940,97
20240809,133100,912224110,3940,3940,3940,3940,76
20240809,133000,911924670,3940,3945,3945,3940,20
20240809,132900,911845850,3940,3945,3945,3940,812
20240809,132800,908644515,3940,3940,3940,3940,30
20240809,132700,908526315,3945,3945,3945,3940,1964
20240809,132600,900778360,3945,3950,3950,3945,6554
20240809,132500,874900615,3970,3955,3970,3955,137
20240809,132400,874358765,3955,3955,3960,3955,1304
20240809,132300,869198945,3955,3960,3960,3955,564
20240809,132200,866965565,3965,3960,3965,3960,178
20240809,132100,866260680,3960,3965,3965,3960,71
20240809,132000,865979510,3970,3970,3970,3965,243
20240809,131900,865014810,3960,3960,3960,3960,94
20240809,131800,864642570,3965,3965,3965,3965,10
20240809,131700,864602920,3965,3965,3965,3965,376
20240809,131600,863112080,3965,3960,3965,3960,134
20240809,131500,862581435,3955,3955,3955,3955,200
20240809,131400,861790435,3960,3955,3960,3955,201
20240809,131300,860995475,3960,3955,3960,3955,70
20240809,131200,860718620,3960,3960,3960,3960,2
20240809,131100,860710700,3960,3960,3960,3960,0
20240809,131000,860710700,3960,3960,3960,3960,0
20240809,130900,860710700,3960,3960,3960,3960,422
20240809,130800,859039580,3960,3960,3960,3960,84
20240809,130700,858706940,3955,3955,3955,3955,8
20240809,130600,858675300,3960,3960,3960,3960,26
20240809,130500,858572340,3960,3965,3965,3960,137
20240809,130400,858029815,3960,3960,3960,3960,415
20240809,130300,856386415,3960,3960,3960,3960,1
20240809,130200,856382455,3955,3955,3955,3955,61
20240809,130100,856141200,3960,3960,3960,3960,1
20240809,130000,856137240,3960,3960,3960,3960,196
20240809,125900,855361080,3955,3955,3955,3955,0
20240809,125800,855361080,3955,3955,3955,3955,50
20240809,125700,855163330,3955,3960,3960,3955,386
20240809,125600,853636675,3955,3950,3955,3950,371
20240809,125500,852169800,3965,3965,3965,3965,0
20240809,125400,852169800,3965,3965,3965,3965,0
20240809,125300,852169800,3965,3960,3965,3960,2
20240809,125200,852161875,3945,3945,3955,3945,793
20240809,125100,849031020,3945,3945,3945,3945,1199
20240809,125000,844300965,3945,3955,3955,3945,1609
20240809,124900,837942340,3955,3955,3955,3955,86
20240809,124800,837602210,3950,3950,3950,3950,0
20240809,124700,837602210,3950,3950,3950,3950,10
20240809,124600,837562710,3950,3950,3950,3950,2010
20240809,124500,829623210,3955,3955,3955,3955,30
20240809,124400,829504560,3960,3960,3960,3960,500
20240809,124300,827524560,3955,3960,3960,3950,722
20240809,124200,824671000,3960,3960,3960,3960,0
20240809,124100,824671000,3960,3960,3960,3960,600
20240809,124000,822295000,3960,3960,3960,3960,0
20240809,123900,822295000,3960,3960,3960,3960,600
20240809,123800,819919000,3955,3955,3955,3955,353
20240809,123700,818522885,3955,3955,3960,3955,1395
20240809,123600,813005655,3960,3960,3960,3960,1
20240809,123500,813001695,3965,3965,3965,3965,0
20240809,123400,813001695,3965,3960,3965,3960,16
20240809,123300,812938320,3960,3955,3960,3955,156
20240809,123200,812321325,3970,3970,3970,3970,0
20240809,123100,812321325,3970,3970,3970,3970,0
20240809,123000,812321325,3970,3960,3970,3960,3
20240809,122900,812309435,3955,3955,3955,3955,0
20240809,122800,812309435,3955,3955,3955,3955,0
20240809,122700,812309435,3955,3955,3955,3955,0
20240809,122600,812309435,3955,3955,3955,3955,0
20240809,122500,812309435,3955,3955,3955,3955,100
20240809,122400,811913935,3970,3970,3970,3970,8
20240809,122300,811882175,3960,3960,3960,3960,0
20240809,122200,811882175,3960,3960,3960,3960,296
20240809,122100,810710015,3960,3960,3960,3960,0
20240809,122000,810710015,3960,3960,3960,3950,3210
20240809,121900,798019435,3970,3970,3970,3970,0
20240809,121800,798019435,3970,3970,3970,3970,9
20240809,121700,797983705,3960,3960,3960,3960,7
20240809,121600,797955985,3960,3960,3960,3960,0
20240809,121500,797955985,3960,3960,3960,3960,69
20240809,121400,797682745,3970,3970,3970,3970,0
20240809,121300,797682745,3970,3970,3970,3970,3
20240809,121200,797670835,3970,3970,3975,3970,403
20240809,121100,796068925,3975,3970,3975,3970,1648
20240809,121000,789518375,3970,3965,3970,3965,1008
20240809,120900,785516715,3965,3960,3965,3955,72
20240809,120800,785231935,3965,3965,3965,3965,1
20240809,120700,785227970,3955,3955,3955,3955,0
20240809,120600,785227970,3955,3955,3955,3955,36
20240809,120500,785085590,3950,3950,3950,3950,380
20240809,120400,783584590,3955,3955,3955,3955,701
20240809,120300,780812135,3965,3965,3965,3965,543
20240809,120200,778659140,3955,3955,3955,3955,5
20240809,120100,778639365,3965,3965,3965,3965,500
20240809,120000,776656865,3965,3965,3965,3965,500
20240809,115900,774674365,3955,3955,3955,3955,139
20240809,115800,774124620,3955,3955,3955,3955,0
20240809,115700,774124620,3955,3955,3955,3955,0
20240809,115600,774124620,3955,3955,3955,3955,0
20240809,115500,774124620,3955,3955,3955,3955,0
20240809,115400,774124620,3955,3955,3955,3955,0
20240809,115300,774124620,3955,3955,3955,3955,0
20240809,115200,774124620,3955,3955,3960,3955,2117
20240809,115100,765748765,3965,3965,3965,3965,0
20240809,115000,765748765,3965,3965,3965,3965,1300
20240809,114900,760594265,3955,3955,3955,3955,3
20240809,114800,760582400,3950,3950,3950,3950,1000
20240809,114700,756632400,3955,3965,3965,3955,281
20240809,114600,755520945,3960,3960,3960,3960,130
20240809,114500,755006145,3965,3965,3965,3965,2
20240809,114400,754998215,3965,3965,3965,3965,100
20240809,114300,754601715,3965,3965,3965,3965,401
20240809,114200,753011750,3955,3955,3960,3955,475
20240809,114100,751132945,3955,3955,3955,3955,0
20240809,114000,751132945,3955,3955,3955,3955,0
20240809,113900,751132945,3955,3965,3965,3955,3
20240809,113800,751121070,3965,3965,3965,3965,0
20240809,113700,751121070,3965,3965,3965,3965,10
20240809,113600,751081420,3965,3955,3965,3955,402
20240809,113500,749487510,3965,3965,3965,3965,0
20240809,113400,749487510,3965,3965,3965,3965,0
20240809,113300,749487510,3965,3965,3965,3965,704
20240809,113200,746696150,3960,3960,3960,3960,0
20240809,113100,746696150,3960,3960,3960,3960,0
20240809,113000,746696150,3960,3960,3965,3960,1306
20240809,112900,741523030,3970,3970,3970,3970,294
20240809,112800,740355850,3970,3970,3970,3970,137
20240809,112700,739811960,3965,3965,3965,3965,10
20240809,112600,739772310,3965,3965,3965,3965,5
20240809,112500,739752485,3960,3970,3975,3960,2180
20240809,112400,731093370,3960,3960,3960,3960,69
20240809,112300,730820130,3960,3960,3960,3960,9
20240809,112200,730784490,3970,3970,3970,3970,301
20240809,112100,729589520,3965,3965,3965,3965,28
20240809,112000,729478500,3965,3965,3965,3965,0
20240809,111900,729478500,3965,3965,3965,3965,562
20240809,111800,727250170,3965,3960,3965,3960,602
20240809,111700,724863265,3965,3965,3965,3965,0
20240809,111600,724863265,3965,3965,3965,3965,10
20240809,111500,724823615,3965,3965,3965,3965,0
20240809,111400,724823615,3965,3960,3965,3955,76
20240809,111300,724523005,3960,3960,3960,3960,262
20240809,111200,723485485,3950,3950,3950,3950,313
20240809,111100,722249135,3950,3950,3950,3950,0
20240809,111000,722249135,3950,3960,3960,3950,869
20240809,110900,718808585,3960,3960,3960,3960,1
20240809,110800,718804625,3950,3950,3950,3950,1
20240809,110700,718800675,3960,3960,3960,3960,0
20240809,110600,718800675,3960,3955,3960,3955,614
20240809,110500,716369800,3955,3955,3955,3955,50
20240809,110400,716172050,3950,3950,3950,3950,0
20240809,110300,716172050,3950,3950,3950,3950,400
20240809,110200,714592050,3940,3940,3940,3940,300
20240809,110100,713410050,3940,3945,3945,3940,1335
20240809,110000,708144920,3945,3945,3945,3945,1
20240809,105900,708140975,3945,3945,3945,3945,159
20240809,105800,707513720,3940,3940,3940,3940,0
20240809,105700,707513720,3940,3945,3945,3940,1400
20240809,105600,701996375,3945,3945,3945,3945,0
20240809,105500,701996375,3945,3950,3950,3945,355
20240809,105400,700594690,3950,3950,3950,3950,0
20240809,105300,700594690,3950,3950,3950,3950,0
20240809,105200,700594690,3950,3955,3955,3950,75
20240809,105100,700298410,3965,3965,3965,3965,0
20240809,105000,700298410,3965,3970,3970,3965,30
20240809,104900,700179335,3950,3950,3950,3950,0
20240809,104800,700179335,3950,3945,3950,3945,159
20240809,104700,699551655,3945,3950,3950,3945,301
20240809,104600,698364110,3950,3950,3950,3950,10
20240809,104500,698324610,3950,3950,3950,3950,10
20240809,104400,698285110,3950,3955,3955,3950,280
20240809,104300,697178100,3955,3960,3960,3955,350
20240809,104200,695793600,3965,3965,3965,3965,0
20240809,104100,695793600,3965,3965,3965,3965,0
20240809,104000,695793600,3965,3960,3965,3955,170
20240809,103900,695120495,3960,3960,3960,3960,0
20240809,103800,695120495,3960,3970,3970,3960,17
20240809,103700,695053015,3970,3960,3970,3960,254
20240809,103600,694045325,3960,3960,3960,3960,290
20240809,103500,692896925,3970,3970,3970,3970,121
20240809,103400,692416555,3965,3965,3965,3965,545
20240809,103300,690255630,3975,3975,3975,3975,0
20240809,103200,690255630,3975,3980,3980,3975,1371
20240809,103100,684804905,3975,3970,3975,3970,774
20240809,103000,681731280,3965,3960,3965,3960,2345
20240809,102900,672443715,3960,3960,3960,3960,1716
20240809,102800,665648355,3970,3970,3970,3970,0
20240809,102700,665648355,3970,3970,3970,3970,69
20240809,102600,665374425,3970,3970,3970,3970,838
20240809,102500,662047565,3970,3970,3970,3970,162
20240809,102400,661404425,3970,3970,3970,3970,10
20240809,102300,661364725,3970,3970,3970,3970,40
20240809,102200,661205925,3950,3945,3950,3945,1360
20240809,102100,655834500,3945,3945,3945,3940,1043
20240809,102000,651722035,3950,3950,3950,3950,1
20240809,101900,651718085,3945,3945,3945,3945,24
20240809,101800,651623405,3950,3945,3950,3945,211
20240809,101700,650790430,3940,3945,3945,3940,1359
20240809,101600,645435375,3940,3940,3940,3940,558
20240809,101500,643236855,3940,3940,3940,3940,765
20240809,101400,640222755,3950,3950,3955,3940,313
20240809,101300,638988895,3955,3945,3955,3940,177
20240809,101200,638289945,3940,3945,3950,3940,5030
20240809,101100,618460405,3945,3965,3965,3945,9386
20240809,101000,581367415,3965,3960,3965,3960,15
20240809,100900,581307990,3960,3965,3965,3955,4976
20240809,100800,561590035,3960,3960,3960,3960,0
20240809,100700,561590035,3960,3965,3965,3960,261
20240809,100600,560555620,3970,3970,3970,3970,0
20240809,100500,560555620,3970,3985,3985,3970,2439
20240809,100400,550839790,3985,3970,3985,3960,4041
20240809,100300,534818910,3985,3965,3995,3965,1916
20240809,100200,527187245,3965,3955,3965,3955,1633
20240809,100100,520719525,3960,3955,3960,3955,412
20240809,100000,519090005,3955,3955,3955,3955,961
20240809,095900,515289250,3955,3955,3955,3955,1039
20240809,095800,511180005,3955,3975,3985,3955,3893
20240809,095700,495744285,3990,3970,3990,3970,1155
20240809,095600,491145980,3965,3965,3965,3960,408
20240809,095500,489528490,3960,3965,3965,3955,120
20240809,095400,489053385,3965,3955,3965,3955,119
20240809,095300,488582240,3955,3955,3955,3955,357
20240809,095200,487170305,3955,3965,3965,3955,364
20240809,095100,485727735,3975,3965,3975,3965,65
20240809,095000,485469950,3965,3950,3965,3950,241
20240809,094900,484517385,3950,3955,3965,3950,1840
20240809,094800,477227525,3955,3955,3955,3955,36
20240809,094700,477085145,3955,3940,3955,3940,1748
20240809,094600,470183665,3940,3930,3940,3930,914
20240809,094500,466587310,3930,3935,3935,3930,89
20240809,094400,466237440,3935,3935,3935,3925,1702
20240809,094300,459551125,3940,3945,3945,3940,1050
20240809,094200,455412865,3950,3950,3950,3950,20
20240809,094100,455333865,3950,3950,3950,3945,727
20240809,094000,452463345,3950,3975,3975,3950,3895
20240809,093900,437046115,3975,3975,3975,3975,43
20240809,093800,436875190,3975,3960,3975,3960,157
20240809,093700,436251190,3970,3970,3970,3970,0
20240809,093600,436251190,3970,3970,3970,3970,200
20240809,093500,435457190,3970,3960,3970,3960,166
20240809,093400,434799020,3970,3980,3980,3955,314
20240809,093300,433556940,3985,3970,3985,3950,2956
20240809,093200,421853750,3970,3980,3980,3965,2470
20240809,093100,412049150,3980,3965,3980,3965,853
20240809,093000,408666285,3965,3965,3965,3965,252
20240809,092900,407667105,3960,3965,3965,3960,125
20240809,092800,407171980,3965,3985,3985,3965,2374
20240809,092700,397755330,3970,3970,3970,3970,1000
20240809,092600,393785330,3970,3965,3970,3965,1071
20240809,092500,389538560,3965,3980,3980,3965,4074
20240809,092400,373350000,3985,3990,3990,3985,43
20240809,092300,373178585,3995,4000,4000,3975,7673
20240809,092200,342527305,4005,4010,4010,4005,647
20240809,092100,339933345,4015,4005,4020,4005,1776
20240809,092000,332817700,4015,4020,4020,4005,1177
20240809,091900,328096475,4020,4005,4020,4000,407
20240809,091800,326461675,4005,4020,4020,4005,917
20240809,091700,322779585,4020,4010,4020,4005,935
20240809,091600,319030125,4005,4005,4005,4005,129
20240809,091500,318513480,4005,4010,4010,4000,1192
20240809,091400,313735410,4010,4000,4010,4000,1242
20240809,091300,308767400,4000,4020,4020,4000,1582
20240809,091200,302436560,4020,4005,4025,4005,1525
20240809,091100,296328865,4000,4025,4025,4000,6952
20240809,091000,268440500,4025,4035,4035,4025,975
20240809,090900,264508830,4035,4035,4040,4030,3483
20240809,090800,250448205,4035,4030,4035,4025,5702
20240809,090700,227463560,4015,4015,4025,4005,2277
20240809,090600,218313125,4015,4005,4020,4005,3175
20240809,090500,205571785,4005,4030,4030,3995,6389
20240809,090400,179929615,4025,4030,4030,4025,8310
20240809,090300,146476845,4035,4020,4035,4015,3125
20240809,090200,133909840,4020,3995,4030,3990,14814
20240809,090100,74655170,3995,4040,4045,3995,4438
20240809,090000,56808055,4035,3990,4035,3990,14213
Reference in New Issue Copy Permalink