ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/029480/min/candle-20240813.csv

614 lines
30 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
20240813,191100,2125543935,3700,3700,3700,3700,3775
20240813,191000,2125543935,3700,3700,3700,3700,0
20240813,190900,2125543935,3700,3700,3700,3700,0
20240813,190800,2125543935,3700,3700,3700,3700,0
20240813,190700,2125543935,3700,3700,3700,3700,0
20240813,190600,2125543935,3700,3700,3700,3700,0
20240813,190500,2125543935,3700,3700,3700,3700,0
20240813,190400,2125543935,3700,3700,3700,3700,0
20240813,190300,2125543935,3700,3700,3700,3700,0
20240813,190200,2125543935,3700,3700,3700,3700,0
20240813,190100,2125543935,3700,3700,3700,3700,0
20240813,190000,2125543935,3700,3700,3700,3700,0
20240813,185900,2125543935,3700,3700,3700,3700,0
20240813,185800,2125543935,3700,3700,3700,3700,0
20240813,185700,2125543935,3700,3700,3700,3700,0
20240813,185600,2125543935,3700,3700,3700,3700,0
20240813,185500,2125543935,3700,3700,3700,3700,0
20240813,185400,2125543935,3700,3700,3700,3700,0
20240813,185300,2125543935,3700,3700,3700,3700,0
20240813,185200,2125543935,3700,3700,3700,3700,0
20240813,185100,2125543935,3700,3700,3700,3700,0
20240813,185000,2125543935,3700,3700,3700,3700,0
20240813,184900,2125543935,3700,3700,3700,3700,0
20240813,184800,2125543935,3700,3700,3700,3700,0
20240813,184700,2125543935,3700,3700,3700,3700,0
20240813,184600,2125543935,3700,3700,3700,3700,0
20240813,184500,2125543935,3700,3700,3700,3700,0
20240813,184400,2125543935,3700,3700,3700,3700,0
20240813,184300,2125543935,3700,3700,3700,3700,0
20240813,184200,2125543935,3700,3700,3700,3700,0
20240813,184100,2125543935,3700,3700,3700,3700,3775
20240813,184000,2125543935,3700,3700,3700,3700,0
20240813,183900,2125543935,3700,3700,3700,3700,0
20240813,183800,2125543935,3700,3700,3700,3700,0
20240813,183700,2125543935,3700,3700,3700,3700,0
20240813,183600,2125543935,3700,3700,3700,3700,0
20240813,183500,2125543935,3700,3700,3700,3700,0
20240813,183400,2125543935,3700,3700,3700,3700,0
20240813,183300,2125543935,3700,3700,3700,3700,0
20240813,183200,2125543935,3700,3700,3700,3700,0
20240813,183100,2125543935,3700,3700,3700,3700,0
20240813,183000,2125543935,3700,3700,3700,3700,0
20240813,182900,2125543935,3700,3700,3700,3700,0
20240813,182800,2125543935,3700,3700,3700,3700,0
20240813,182700,2125543935,3700,3700,3700,3700,0
20240813,182600,2125543935,3700,3700,3700,3700,0
20240813,182500,2125543935,3700,3700,3700,3700,0
20240813,182400,2125543935,3700,3700,3700,3700,0
20240813,182300,2125543935,3700,3700,3700,3700,0
20240813,182200,2125543935,3700,3700,3700,3700,0
20240813,182100,2125543935,3700,3700,3700,3700,0
20240813,182000,2125543935,3700,3700,3700,3700,0
20240813,181900,2125543935,3700,3700,3700,3700,0
20240813,181800,2125543935,3700,3700,3700,3700,0
20240813,181700,2125543935,3700,3700,3700,3700,0
20240813,181600,2125543935,3700,3700,3700,3700,0
20240813,181500,2125543935,3700,3700,3700,3700,0
20240813,181400,2125543935,3700,3700,3700,3700,0
20240813,181300,2125543935,3700,3700,3700,3700,0
20240813,181200,2125543935,3700,3700,3700,3700,0
20240813,181100,2125543935,3700,3700,3700,3700,3775
20240813,181000,2125543935,3700,3700,3700,3700,0
20240813,180900,2125543935,3700,3700,3700,3700,0
20240813,180800,2125543935,3700,3700,3700,3700,0
20240813,180700,2125543935,3700,3700,3700,3700,0
20240813,180600,2125543935,3700,3700,3700,3700,0
20240813,180500,2125543935,3700,3700,3700,3700,0
20240813,180400,2125543935,3700,3700,3700,3700,0
20240813,180300,2125543935,3700,3700,3700,3700,0
20240813,180200,2125543935,3700,3700,3700,3700,0
20240813,180100,2125543935,3700,3700,3700,3700,0
20240813,180000,2125543935,3700,3700,3700,3700,0
20240813,175900,2125543935,3700,3700,3700,3700,0
20240813,175800,2125543935,3700,3700,3700,3700,0
20240813,175700,2125543935,3700,3700,3700,3700,0
20240813,175600,2125543935,3700,3700,3700,3700,0
20240813,175500,2125543935,3700,3700,3700,3700,0
20240813,175400,2125543935,3700,3700,3700,3700,0
20240813,175300,2125543935,3700,3700,3700,3700,0
20240813,175200,2125543935,3700,3700,3700,3700,0
20240813,175100,2125543935,3700,3700,3700,3700,0
20240813,175000,2125543935,3700,3700,3700,3700,0
20240813,174900,2125543935,3700,3700,3700,3700,0
20240813,174800,2125543935,3700,3700,3700,3700,0
20240813,174700,2125543935,3700,3700,3700,3700,0
20240813,174600,2125543935,3700,3700,3700,3700,0
20240813,174500,2125543935,3700,3700,3700,3700,0
20240813,174400,2125543935,3700,3700,3700,3700,0
20240813,174300,2125543935,3700,3700,3700,3700,0
20240813,174200,2125543935,3700,3700,3700,3700,0
20240813,174100,2125543935,3700,3700,3700,3700,3775
20240813,174000,2125543935,3700,3700,3700,3700,0
20240813,173900,2125543935,3700,3700,3700,3700,0
20240813,173800,2125543935,3700,3700,3700,3700,0
20240813,173700,2125543935,3700,3700,3700,3700,0
20240813,173600,2125543935,3700,3700,3700,3700,0
20240813,173500,2125543935,3700,3700,3700,3700,0
20240813,173400,2125543935,3700,3700,3700,3700,0
20240813,173300,2125543935,3700,3700,3700,3700,0
20240813,173200,2125543935,3700,3700,3700,3700,0
20240813,173100,2125543935,3700,3700,3700,3700,0
20240813,173000,2125543935,3700,3700,3700,3700,0
20240813,172900,2125543935,3700,3700,3700,3700,0
20240813,172800,2125543935,3700,3700,3700,3700,0
20240813,172700,2125543935,3700,3700,3700,3700,0
20240813,172600,2125543935,3700,3700,3700,3700,0
20240813,172500,2125543935,3700,3700,3700,3700,0
20240813,172400,2125543935,3700,3700,3700,3700,0
20240813,172300,2125543935,3700,3700,3700,3700,0
20240813,172200,2125543935,3700,3700,3700,3700,0
20240813,172100,2125543935,3700,3700,3700,3700,0
20240813,172000,2125543935,3700,3700,3700,3700,0
20240813,171900,2125543935,3700,3700,3700,3700,0
20240813,171800,2125543935,3700,3700,3700,3700,0
20240813,171700,2125543935,3700,3700,3700,3700,0
20240813,171600,2125543935,3700,3700,3700,3700,0
20240813,171500,2125543935,3700,3700,3700,3700,0
20240813,171400,2125543935,3700,3700,3700,3700,0
20240813,171300,2125543935,3700,3700,3700,3700,0
20240813,171200,2125543935,3700,3700,3700,3700,0
20240813,171100,2125543935,3700,3700,3700,3700,3775
20240813,171000,2125543935,3700,3700,3700,3700,0
20240813,170900,2125543935,3700,3700,3700,3700,0
20240813,170800,2125543935,3700,3700,3700,3700,0
20240813,170700,2125543935,3700,3700,3700,3700,0
20240813,170600,2125543935,3700,3700,3700,3700,0
20240813,170500,2125543935,3700,3700,3700,3700,0
20240813,170400,2125543935,3700,3700,3700,3700,0
20240813,170300,2125543935,3700,3700,3700,3700,0
20240813,170200,2125543935,3700,3700,3700,3700,0
20240813,170100,2125543935,3700,3700,3700,3700,0
20240813,170000,2125543935,3700,3700,3700,3700,0
20240813,165900,2125543935,3700,3700,3700,3700,0
20240813,165800,2125543935,3700,3700,3700,3700,0
20240813,165700,2125543935,3700,3700,3700,3700,0
20240813,165600,2125543935,3700,3700,3700,3700,0
20240813,165500,2125543935,3700,3700,3700,3700,0
20240813,165400,2125543935,3700,3700,3700,3700,0
20240813,165300,2125543935,3700,3700,3700,3700,0
20240813,165200,2125543935,3700,3700,3700,3700,0
20240813,165100,2125543935,3700,3700,3700,3700,0
20240813,165000,2125543935,3700,3700,3700,3700,0
20240813,164900,2125543935,3700,3700,3700,3700,0
20240813,164800,2125543935,3700,3700,3700,3700,0
20240813,164700,2125543935,3700,3700,3700,3700,0
20240813,164600,2125543935,3700,3700,3700,3700,0
20240813,164500,2125543935,3700,3700,3700,3700,0
20240813,164400,2125543935,3700,3700,3700,3700,0
20240813,164300,2125543935,3700,3700,3700,3700,0
20240813,164200,2125543935,3700,3700,3700,3700,0
20240813,164100,2125543935,3700,3700,3700,3700,3775
20240813,164000,2125543935,3700,3700,3700,3700,0
20240813,163900,2125543935,3700,3700,3700,3700,0
20240813,163800,2125543935,3700,3700,3700,3700,0
20240813,163700,2125543935,3700,3700,3700,3700,0
20240813,163600,2125543935,3700,3700,3700,3700,0
20240813,163500,2125543935,3700,3700,3700,3700,0
20240813,163400,2125543935,3700,3700,3700,3700,0
20240813,163300,2125543935,3700,3700,3700,3700,0
20240813,163200,2125543935,3700,3700,3700,3700,0
20240813,163100,2125543935,3700,3700,3700,3700,0
20240813,163000,2125543935,3700,3700,3700,3700,0
20240813,162900,2125543935,3700,3700,3700,3700,0
20240813,162800,2125543935,3700,3700,3700,3700,0
20240813,162700,2125543935,3700,3700,3700,3700,0
20240813,162600,2125543935,3700,3700,3700,3700,0
20240813,162500,2125543935,3700,3700,3700,3700,0
20240813,162400,2125543935,3700,3700,3700,3700,0
20240813,162300,2125543935,3700,3700,3700,3700,0
20240813,162200,2125543935,3700,3700,3700,3700,0
20240813,162100,2125543935,3700,3700,3700,3700,0
20240813,162000,2125543935,3700,3700,3700,3700,0
20240813,161900,2125543935,3700,3700,3700,3700,0
20240813,161800,2125543935,3700,3700,3700,3700,0
20240813,161700,2125543935,3700,3700,3700,3700,0
20240813,161600,2125543935,3700,3700,3700,3700,0
20240813,161500,2125543935,3700,3700,3700,3700,0
20240813,161400,2125543935,3700,3700,3700,3700,0
20240813,161300,2125543935,3700,3700,3700,3700,0
20240813,161200,2125543935,3700,3700,3700,3700,0
20240813,161100,2125543935,3700,3700,3700,3700,3775
20240813,161000,2125543935,3700,3700,3700,3700,0
20240813,160900,2125543935,3700,3700,3700,3700,0
20240813,160800,2125543935,3700,3700,3700,3700,0
20240813,160700,2125543935,3700,3700,3700,3700,0
20240813,160600,2125543935,3700,3700,3700,3700,0
20240813,160500,2125543935,3700,3700,3700,3700,0
20240813,160400,2125543935,3700,3700,3700,3700,0
20240813,160300,2125543935,3700,3700,3700,3700,0
20240813,160200,2125543935,3700,3700,3700,3700,0
20240813,160100,2125543935,3700,3700,3700,3700,0
20240813,160000,2125543935,3700,3700,3700,3700,0
20240813,155900,2125543935,3700,3700,3700,3700,0
20240813,155800,2125543935,3700,3700,3700,3700,0
20240813,155700,2125543935,3700,3700,3700,3700,0
20240813,155600,2125543935,3700,3700,3700,3700,0
20240813,155500,2125543935,3700,3700,3700,3700,0
20240813,155400,2125543935,3700,3700,3700,3700,0
20240813,155300,2125543935,3700,3700,3700,3700,0
20240813,155200,2125543935,3700,3700,3700,3700,0
20240813,155100,2125543935,3700,3700,3700,3700,0
20240813,155000,2125543935,3700,3700,3700,3700,0
20240813,154900,2125543935,3700,3700,3700,3700,0
20240813,154800,2125543935,3700,3700,3700,3700,0
20240813,154700,2125543935,3700,3700,3700,3700,0
20240813,154600,2125543935,3700,3700,3700,3700,0
20240813,154500,2125543935,3700,3700,3700,3700,0
20240813,154400,2125543935,3700,3700,3700,3700,0
20240813,154300,2125543935,3700,3700,3700,3700,0
20240813,154200,2125543935,3700,3700,3700,3700,0
20240813,154100,2125543935,3700,3700,3700,3700,3775
20240813,154000,2125543935,3700,3700,3700,3700,0
20240813,153900,2125543935,3700,3700,3700,3700,0
20240813,153800,2125543935,3700,3700,3700,3700,0
20240813,153700,2125543935,3700,3700,3700,3700,0
20240813,153600,2125543935,3700,3700,3700,3700,0
20240813,153500,2125543935,3700,3700,3700,3700,0
20240813,153400,2125543935,3700,3700,3700,3700,0
20240813,153300,2125543935,3700,3700,3700,3700,0
20240813,153200,2125543935,3700,3700,3700,3700,0
20240813,153100,2125543935,3700,3700,3700,3700,0
20240813,153000,2125543935,3700,3700,3700,3700,3775
20240813,152900,2111576435,3700,3700,3700,3700,0
20240813,152800,2111576435,3700,3700,3700,3700,0
20240813,152700,2111576435,3700,3700,3700,3700,0
20240813,152600,2111576435,3700,3700,3700,3700,0
20240813,152500,2111576435,3700,3700,3700,3700,0
20240813,152400,2111576435,3700,3700,3700,3700,0
20240813,152300,2111576435,3700,3700,3700,3700,0
20240813,152200,2111576435,3700,3700,3700,3700,0
20240813,152100,2111576435,3700,3700,3700,3700,0
20240813,152000,2111576435,3700,3700,3700,3700,0
20240813,151900,2111576435,3700,3705,3710,3695,7578
20240813,151800,2083535510,3715,3700,3715,3700,57
20240813,151700,2083323770,3715,3715,3715,3715,71
20240813,151600,2083060005,3715,3715,3715,3700,4554
20240813,151500,2066209025,3705,3715,3715,3705,14
20240813,151400,2066157025,3715,3715,3715,3715,173
20240813,151300,2065514330,3700,3715,3715,3700,13515
20240813,151200,2015476715,3710,3710,3715,3710,724
20240813,151100,2012790550,3715,3720,3720,3715,1150
20240813,151000,2008518150,3720,3710,3720,3710,3443
20240813,150900,1995740190,3720,3715,3720,3715,6335
20240813,150800,1972205640,3715,3725,3730,3715,1046
20240813,150700,1968309275,3730,3730,3730,3730,0
20240813,150600,1968309275,3730,3730,3730,3730,1110
20240813,150500,1964168975,3735,3735,3735,3735,0
20240813,150400,1964168975,3735,3735,3735,3735,20
20240813,150300,1964094275,3735,3720,3735,3715,30
20240813,150200,1963982760,3715,3715,3715,3715,1385
20240813,150100,1958837485,3715,3715,3715,3715,10
20240813,150000,1958800335,3715,3725,3725,3715,1675
20240813,145900,1952575270,3730,3730,3730,3730,10
20240813,145800,1952537970,3740,3740,3740,3740,275
20240813,145700,1951509470,3740,3740,3740,3740,0
20240813,145600,1951509470,3740,3735,3740,3735,2790
20240813,145500,1941087185,3735,3730,3735,3730,590
20240813,145400,1938883635,3735,3730,3735,3730,17
20240813,145300,1938820155,3730,3730,3730,3730,19
20240813,145200,1938749285,3720,3720,3720,3720,0
20240813,145100,1938749285,3720,3720,3720,3720,0
20240813,145000,1938749285,3720,3720,3720,3720,0
20240813,144900,1938749285,3720,3720,3720,3720,0
20240813,144800,1938749285,3720,3735,3735,3720,24
20240813,144700,1938659860,3735,3720,3735,3720,71
20240813,144600,1938395695,3735,3735,3735,3735,3
20240813,144500,1938384490,3720,3740,3740,3720,1993
20240813,144400,1930968530,3745,3745,3745,3745,0
20240813,144300,1930968530,3745,3735,3745,3715,7941
20240813,144200,1901411285,3750,3745,3750,3730,3795
20240813,144100,1887212985,3745,3745,3745,3745,10
20240813,144000,1887175535,3745,3745,3745,3745,47
20240813,143900,1886999520,3745,3740,3745,3740,2028
20240813,143800,1879409775,3740,3735,3740,3735,730
20240813,143700,1876683075,3735,3735,3735,3735,0
20240813,143600,1876683075,3735,3735,3735,3735,23
20240813,143500,1876597170,3735,3740,3740,3735,505
20240813,143400,1874710975,3735,3735,3735,3735,326
20240813,143300,1873493365,3735,3735,3735,3735,200
20240813,143200,1872746365,3735,3735,3735,3735,981
20240813,143100,1869082330,3735,3735,3735,3735,284
20240813,143000,1868021590,3735,3735,3735,3735,56
20240813,142900,1867812430,3735,3740,3740,3735,387
20240813,142800,1866366905,3735,3735,3735,3735,0
20240813,142700,1866366905,3735,3735,3735,3735,1
20240813,142600,1866363170,3735,3735,3735,3735,3
20240813,142500,1866351965,3745,3730,3745,3730,56
20240813,142400,1866142995,3730,3730,3730,3730,0
20240813,142300,1866142995,3730,3730,3730,3730,20
20240813,142200,1866068395,3730,3735,3735,3730,333
20240813,142100,1864825955,3735,3735,3735,3735,5
20240813,142000,1864807280,3745,3745,3745,3745,0
20240813,141900,1864807280,3745,3745,3745,3745,2
20240813,141800,1864799790,3745,3750,3750,3745,22
20240813,141700,1864717340,3740,3735,3740,3735,129
20240813,141600,1864234900,3750,3750,3750,3750,27
20240813,141500,1864133650,3755,3755,3755,3755,0
20240813,141400,1864133650,3755,3755,3755,3755,0
20240813,141300,1864133650,3755,3755,3755,3755,1
20240813,141200,1864129895,3755,3755,3755,3735,4007
20240813,141100,1849163610,3735,3735,3735,3735,0
20240813,141000,1849163610,3735,3735,3735,3735,1
20240813,140900,1849159875,3740,3745,3745,3740,5001
20240813,140800,1830452685,3755,3755,3755,3755,1
20240813,140700,1830448930,3735,3735,3735,3735,0
20240813,140600,1830448930,3735,3740,3740,3735,2238
20240813,140500,1822083810,3740,3740,3740,3740,0
20240813,140400,1822083810,3740,3740,3740,3740,22
20240813,140300,1822001530,3740,3740,3740,3740,25
20240813,140200,1821908030,3740,3740,3740,3740,2208
20240813,140100,1813650110,3745,3745,3745,3745,1023
20240813,140000,1809818975,3745,3750,3755,3745,1932
20240813,135900,1802574520,3755,3755,3755,3755,0
20240813,135800,1802574520,3755,3755,3755,3755,100
20240813,135700,1802199020,3760,3760,3760,3760,155
20240813,135600,1801616220,3760,3760,3760,3750,715
20240813,135500,1798929220,3760,3760,3760,3760,9
20240813,135400,1798895380,3760,3755,3760,3755,317
20240813,135300,1797705015,3755,3755,3760,3755,302
20240813,135200,1796570875,3755,3755,3755,3755,252
20240813,135100,1795624615,3755,3750,3755,3750,199
20240813,135000,1794877480,3750,3750,3750,3750,109
20240813,134900,1794468730,3750,3750,3750,3750,2
20240813,134800,1794461230,3750,3750,3750,3750,300
20240813,134700,1793336230,3745,3745,3745,3745,1185
20240813,134600,1788898405,3745,3745,3745,3745,0
20240813,134500,1788898405,3745,3740,3745,3735,1230
20240813,134400,1784299535,3735,3735,3735,3735,2706
20240813,134300,1774192625,3730,3730,3730,3730,297
20240813,134200,1773084815,3730,3730,3730,3730,41
20240813,134100,1772931885,3730,3730,3730,3730,141
20240813,134000,1772405955,3730,3730,3730,3730,3
20240813,133900,1772394765,3730,3735,3735,3730,516
20240813,133800,1770470035,3730,3730,3730,3730,26
20240813,133700,1770373055,3730,3730,3730,3730,41
20240813,133600,1770220125,3730,3730,3730,3730,287
20240813,133500,1769149615,3735,3730,3735,3730,57
20240813,133400,1768936980,3735,3735,3735,3735,11
20240813,133300,1768895895,3735,3735,3735,3735,500
20240813,133200,1767028395,3735,3730,3735,3730,342
20240813,133100,1765752435,3730,3725,3730,3725,28
20240813,133000,1765648095,3725,3725,3725,3725,0
20240813,132900,1765648095,3725,3725,3725,3725,2000
20240813,132800,1758198095,3725,3725,3725,3725,10
20240813,132700,1758160845,3725,3725,3725,3725,6
20240813,132600,1758138495,3725,3725,3725,3725,109
20240813,132500,1757732470,3715,3720,3730,3715,2942
20240813,132400,1746786935,3735,3735,3735,3735,0
20240813,132300,1746786935,3735,3720,3735,3720,145
20240813,132200,1746246515,3720,3715,3720,3715,94
20240813,132100,1745897280,3715,3715,3715,3715,190
20240813,132000,1745191430,3715,3715,3715,3715,10
20240813,131900,1745154280,3715,3730,3730,3715,72
20240813,131800,1744886370,3730,3730,3730,3725,1333
20240813,131700,1739919280,3740,3740,3740,3740,0
20240813,131600,1739919280,3740,3740,3740,3740,110
20240813,131500,1739507880,3740,3735,3740,3735,905
20240813,131400,1736124505,3735,3730,3735,3730,30
20240813,131300,1736012580,3730,3730,3730,3730,480
20240813,131200,1734222180,3730,3730,3730,3720,1267
20240813,131100,1729496790,3730,3730,3730,3730,50
20240813,131000,1729310290,3730,3730,3730,3730,1
20240813,130900,1729306560,3720,3720,3720,3720,100
20240813,130800,1728934560,3720,3720,3720,3720,956
20240813,130700,1725378240,3720,3720,3720,3720,393
20240813,130600,1723916280,3710,3710,3710,3710,0
20240813,130500,1723916280,3710,3715,3720,3710,228
20240813,130400,1723069390,3715,3720,3720,3715,2436
20240813,130300,1714014400,3720,3720,3720,3720,0
20240813,130200,1714014400,3720,3715,3720,3715,325
20240813,130100,1712805450,3730,3715,3730,3715,106
20240813,130000,1712411645,3715,3715,3715,3715,5
20240813,125900,1712393070,3710,3710,3710,3710,775
20240813,125800,1709517820,3710,3715,3715,3710,806
20240813,125700,1706527460,3710,3715,3715,3710,2186
20240813,125600,1698417365,3715,3715,3715,3715,263
20240813,125500,1697440320,3715,3715,3715,3715,20
20240813,125400,1697366020,3715,3715,3715,3710,789
20240813,125300,1694436385,3715,3715,3715,3715,1010
20240813,125200,1690684235,3715,3710,3715,3710,101
20240813,125100,1690309520,3710,3715,3715,3710,43
20240813,125000,1690149975,3710,3725,3725,3710,2660
20240813,124900,1680248335,3730,3730,3730,3730,512
20240813,124800,1678338575,3740,3740,3740,3740,12
20240813,124700,1678293695,3740,3735,3740,3735,270
20240813,124600,1677285230,3740,3740,3740,3740,7
20240813,124500,1677259050,3735,3735,3735,3735,0
20240813,124400,1677259050,3735,3735,3735,3735,0
20240813,124300,1677259050,3735,3740,3740,3735,1465
20240813,124200,1671785450,3740,3740,3740,3735,522
20240813,124100,1669835770,3740,3740,3740,3740,200
20240813,124000,1669087770,3745,3745,3745,3745,0
20240813,123900,1669087770,3745,3745,3745,3745,0
20240813,123800,1669087770,3745,3740,3745,3740,101
20240813,123700,1668710025,3745,3740,3745,3740,101
20240813,123600,1668332280,3740,3745,3745,3740,359
20240813,123500,1666989600,3740,3740,3745,3740,74
20240813,123400,1666712820,3740,3745,3745,3730,26
20240813,123300,1666615545,3730,3730,3730,3730,440
20240813,123200,1664974345,3725,3730,3730,3725,1948
20240813,123100,1657708415,3735,3735,3735,3735,1290
20240813,123000,1652890265,3745,3745,3745,3745,8
20240813,122900,1652860305,3735,3725,3735,3725,6007
20240813,122800,1630443810,3725,3720,3725,3720,2617
20240813,122700,1620697685,3715,3720,3720,3715,15
20240813,122600,1620641910,3720,3720,3720,3720,610
20240813,122500,1618372710,3720,3720,3720,3720,289
20240813,122400,1617297630,3720,3720,3720,3720,4459
20240813,122300,1600710150,3720,3720,3720,3720,0
20240813,122200,1600710150,3720,3720,3720,3720,478
20240813,122100,1598931990,3720,3720,3720,3720,0
20240813,122000,1598931990,3720,3720,3720,3720,0
20240813,121900,1598931990,3720,3720,3720,3720,3000
20240813,121800,1587771990,3720,3720,3720,3720,0
20240813,121700,1587771990,3720,3720,3720,3720,3522
20240813,121600,1574670150,3710,3710,3710,3710,1500
20240813,121500,1569105150,3710,3720,3720,3710,260
20240813,121400,1568140450,3720,3715,3720,3715,106
20240813,121300,1567746630,3710,3710,3710,3710,2005
20240813,121200,1560308080,3705,3705,3705,3705,27
20240813,121100,1560208045,3705,3705,3705,3705,40
20240813,121000,1560059845,3720,3715,3720,3715,1001
20240813,120900,1556338455,3715,3705,3715,3705,350
20240813,120800,1555038705,3705,3705,3705,3705,0
20240813,120700,1555038705,3705,3705,3705,3705,0
20240813,120600,1555038705,3705,3710,3710,3705,767
20240813,120500,1552196220,3710,3710,3715,3710,292
20240813,120400,1551112875,3710,3710,3710,3710,1008
20240813,120300,1547373195,3710,3710,3710,3710,0
20240813,120200,1547373195,3710,3710,3710,3710,3
20240813,120100,1547362065,3710,3710,3710,3710,10
20240813,120000,1547324965,3710,3710,3710,3710,150
20240813,115900,1546768465,3710,3700,3710,3700,1262
20240813,115800,1542091215,3690,3690,3690,3690,0
20240813,115700,1542091215,3690,3690,3710,3690,5876
20240813,115600,1520398595,3690,3690,3710,3690,409
20240813,115500,1518889365,3690,3695,3695,3690,2097
20240813,115400,1511141285,3695,3695,3695,3695,5
20240813,115300,1511122810,3690,3700,3700,3690,2003
20240813,115200,1503731710,3700,3700,3700,3700,0
20240813,115100,1503731710,3700,3700,3700,3695,1511
20240813,115000,1498141665,3700,3700,3700,3700,0
20240813,114900,1498141665,3700,3700,3700,3700,0
20240813,114800,1498141665,3700,3710,3710,3700,2062
20240813,114700,1490511795,3710,3710,3710,3710,268
20240813,114600,1489517515,3710,3710,3710,3710,167
20240813,114500,1488897945,3710,3715,3715,3710,32
20240813,114400,1488779220,3710,3710,3710,3710,300
20240813,114300,1487666220,3710,3710,3710,3710,0
20240813,114200,1487666220,3710,3710,3710,3710,1005
20240813,114100,1483937670,3710,3710,3710,3710,303
20240813,114000,1482813540,3710,3710,3710,3710,7
20240813,113900,1482787570,3695,3695,3695,3695,4
20240813,113800,1482772790,3695,3695,3695,3695,110
20240813,113700,1482366340,3695,3695,3695,3695,90
20240813,113600,1482033790,3695,3695,3695,3695,280
20240813,113500,1480999190,3690,3690,3690,3690,2220
20240813,113400,1472807390,3690,3690,3690,3690,10
20240813,113300,1472770490,3690,3690,3690,3690,0
20240813,113200,1472770490,3690,3680,3690,3680,1100
20240813,113100,1468719490,3680,3680,3680,3680,0
20240813,113000,1468719490,3680,3680,3680,3680,7069
20240813,112900,1442705570,3680,3685,3685,3680,1548
20240813,112800,1437007425,3685,3695,3695,3685,120
20240813,112700,1436565125,3685,3685,3685,3685,870
20240813,112600,1433359175,3685,3695,3695,3685,4425
20240813,112500,1417040040,3700,3705,3705,3700,253
20240813,112400,1416102830,3705,3720,3720,3700,1456
20240813,112300,1410714380,3705,3730,3730,3700,1432
20240813,112200,1405408685,3730,3730,3730,3730,1050
20240813,112100,1401492185,3740,3740,3740,3740,300
20240813,112000,1400370185,3740,3725,3740,3710,5842
20240813,111900,1378601330,3725,3725,3725,3710,5308
20240813,111800,1358904030,3725,3720,3725,3720,729
20240813,111700,1356192145,3705,3715,3720,3705,498
20240813,111600,1354341955,3715,3705,3715,3705,614
20240813,111500,1352066945,3705,3705,3705,3705,3
20240813,111400,1352055830,3700,3700,3700,3700,912
20240813,111300,1348681430,3700,3705,3705,3700,51
20240813,111200,1348492675,3705,3705,3705,3705,339
20240813,111100,1347236680,3705,3705,3705,3705,155
20240813,111000,1346662405,3705,3700,3705,3700,721
20240813,110900,1343994655,3685,3685,3685,3685,0
20240813,110800,1343994655,3685,3685,3685,3680,3940
20240813,110700,1329490415,3710,3715,3715,3690,3562
20240813,110600,1316343020,3715,3715,3715,3715,59
20240813,110500,1316123835,3715,3715,3715,3715,0
20240813,110400,1316123835,3715,3715,3715,3715,0
20240813,110300,1316123835,3715,3715,3715,3695,35
20240813,110200,1315993850,3715,3715,3715,3715,223
20240813,110100,1315165405,3715,3690,3715,3690,218
20240813,110000,1314357960,3680,3680,3680,3680,1055
20240813,105900,1310475560,3680,3685,3685,3680,227
20240813,105800,1309639295,3685,3690,3690,3685,1028
20240813,105700,1305846035,3690,3690,3690,3690,0
20240813,105600,1305846035,3690,3690,3690,3690,744
20240813,105500,1303100675,3690,3715,3715,3690,1501
20240813,105400,1297549460,3690,3690,3690,3690,16
20240813,105300,1297490420,3690,3690,3690,3690,0
20240813,105200,1297490420,3690,3715,3715,3690,532
20240813,105100,1295526715,3715,3715,3715,3715,5
20240813,105000,1295508140,3725,3725,3725,3725,826
20240813,104900,1292431290,3725,3725,3725,3725,0
20240813,104800,1292431290,3725,3700,3725,3700,3420
20240813,104700,1279741730,3700,3700,3700,3700,3760
20240813,104600,1265829730,3700,3700,3700,3700,91
20240813,104500,1265493030,3680,3700,3700,3680,272
20240813,104400,1264492050,3680,3680,3680,3680,0
20240813,104300,1264492050,3680,3680,3680,3680,1000
20240813,104200,1260812050,3680,3700,3700,3680,24
20240813,104100,1260723270,3675,3700,3705,3660,16350
20240813,104000,1200648575,3720,3720,3720,3720,1
20240813,103900,1200644855,3705,3705,3705,3705,200
20240813,103800,1199903855,3740,3720,3740,3700,1880
20240813,103700,1192937265,3720,3710,3720,3710,81
20240813,103600,1192636285,3710,3710,3710,3700,866
20240813,103500,1189430085,3710,3710,3710,3710,13
20240813,103400,1189381855,3710,3710,3710,3710,0
20240813,103300,1189381855,3710,3710,3710,3710,0
20240813,103200,1189381855,3710,3720,3720,3710,42
20240813,103100,1189225625,3715,3685,3715,3685,4002
20240813,103000,1174372935,3700,3685,3700,3685,460
20240813,102900,1172672805,3685,3680,3700,3680,141
20240813,102800,1172153855,3680,3685,3685,3680,200
20240813,102700,1171417845,3675,3685,3715,3675,7512
20240813,102600,1143757820,3685,3685,3685,3685,125
20240813,102500,1143297195,3685,3685,3685,3685,185
20240813,102400,1142615470,3685,3685,3685,3685,10
20240813,102300,1142578620,3685,3690,3690,3685,3940
20240813,102200,1128049650,3690,3700,3700,3690,3587
20240813,102100,1114792885,3700,3715,3715,3700,248
20240813,102000,1113875270,3700,3700,3700,3700,83
20240813,101900,1113568170,3695,3700,3700,3695,2467
20240813,101800,1104442710,3705,3705,3705,3705,927
20240813,101700,1101008175,3700,3700,3700,3695,1028
20240813,101600,1097206060,3695,3695,3695,3695,202
20240813,101500,1096459670,3695,3695,3695,3695,1052
20240813,101400,1092572530,3700,3700,3700,3700,46
20240813,101300,1092402330,3700,3700,3700,3700,972
20240813,101200,1088805930,3690,3690,3690,3690,958
20240813,101100,1085270910,3685,3685,3685,3685,3001
20240813,101000,1074212225,3685,3690,3690,3685,5576
20240813,100900,1053663230,3690,3690,3690,3690,1640
20240813,100800,1047611630,3700,3700,3700,3690,547
20240813,100700,1045592410,3705,3705,3705,3690,25066
20240813,100600,952988780,3710,3710,3710,3710,133
20240813,100500,952495350,3710,3710,3710,3710,0
20240813,100400,952495350,3710,3705,3710,3705,1718
20240813,100300,946123430,3715,3715,3715,3715,0
20240813,100200,946123430,3715,3720,3720,3700,25014
20240813,100100,853393195,3720,3720,3720,3720,108
20240813,100000,852991435,3720,3740,3745,3720,3082
20240813,095900,841510985,3725,3740,3740,3725,256
20240813,095800,840557280,3740,3730,3740,3725,1857
20240813,095700,833629980,3735,3740,3740,3735,336
20240813,095600,832373840,3730,3730,3730,3730,0
20240813,095500,832373840,3730,3730,3730,3730,2375
20240813,095400,823515090,3735,3745,3745,3735,911
20240813,095300,820108715,3745,3740,3745,3735,1340
20240813,095200,815094000,3745,3740,3745,3740,751
20240813,095100,812285195,3735,3740,3740,3735,51
20240813,095000,812094705,3740,3740,3740,3740,60
20240813,094900,811870305,3740,3740,3740,3725,3199
20240813,094800,799940375,3740,3740,3740,3740,323
20240813,094700,798732355,3735,3730,3735,3730,626
20240813,094600,796396975,3730,3710,3730,3710,11350
20240813,094500,754239200,3705,3705,3705,3705,3357
20240813,094400,741801515,3710,3710,3710,3710,319
20240813,094300,740618025,3715,3715,3715,3715,7
20240813,094200,740592020,3715,3700,3715,3700,62
20240813,094100,740361750,3700,3720,3720,3700,234
20240813,094000,739493215,3700,3710,3710,3700,4505
20240813,093900,722803655,3725,3715,3725,3710,2060
20240813,093800,715155855,3720,3725,3725,3720,231
20240813,093700,714295880,3725,3710,3725,3710,42
20240813,093600,714139880,3710,3710,3710,3705,6520
20240813,093500,689975180,3705,3705,3705,3705,0
20240813,093400,689975180,3705,3715,3715,3705,3400
20240813,093300,677361795,3715,3730,3730,3715,3179
20240813,093200,665539710,3745,3745,3745,3745,1001
20240813,093100,661790965,3745,3745,3745,3745,2500
20240813,093000,652428465,3745,3725,3745,3720,7379
20240813,092900,624973010,3720,3720,3720,3720,641
20240813,092800,622588490,3720,3740,3740,3720,2402
20240813,092700,613639115,3740,3745,3745,3740,140
20240813,092600,613115355,3745,3750,3750,3745,61
20240813,092500,612886625,3750,3740,3750,3735,1025
20240813,092400,609056740,3735,3725,3735,3720,2610
20240813,092300,599333545,3720,3725,3730,3720,5648
20240813,092200,578318420,3725,3740,3750,3710,5472
20240813,092100,557962885,3745,3745,3760,3740,5422
20240813,092000,537672260,3760,3755,3760,3740,15131
20240813,091900,480990500,3755,3780,3780,3740,26835
20240813,091800,380254925,3780,3795,3795,3780,5366
20240813,091700,359942790,3795,3790,3795,3780,8019
20240813,091600,329559190,3795,3810,3810,3795,5035
20240813,091500,310430910,3810,3810,3820,3805,4392
20240813,091400,293707805,3810,3820,3820,3810,3608
20240813,091300,279935810,3820,3845,3845,3820,628
20240813,091200,277536800,3845,3820,3845,3815,1759
20240813,091100,270808120,3815,3840,3840,3810,1454
20240813,091000,265261995,3820,3805,3820,3805,8709
20240813,090900,232107285,3805,3845,3845,3805,8379
20240813,090800,200143460,3845,3830,3845,3830,2317
20240813,090700,191269215,3830,3850,3850,3820,2565
20240813,090600,181442370,3850,3895,3900,3835,6651
20240813,090500,155766850,3865,3890,3905,3865,4892
20240813,090400,136779005,3875,3910,3910,3875,1833
20240813,090300,129657470,3915,3870,3915,3870,15157
20240813,090200,70685150,3875,3840,3875,3840,1892
20240813,090100,63401685,3840,3820,3840,3820,4513
20240813,090000,46099785,3800,3840,3840,3780,12123
Reference in New Issue Copy Permalink