ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/194370/min/candle-20240806.csv

695 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
20240806,203200,1565795210,14900,14900,14900,14900,1753
20240806,203100,1565795210,14900,14900,14900,14900,0
20240806,203000,1565795210,14900,14900,14900,14900,0
20240806,202900,1565795210,14900,14900,14900,14900,0
20240806,202800,1565795210,14900,14900,14900,14900,0
20240806,202700,1565795210,14900,14900,14900,14900,0
20240806,202600,1565795210,14900,14900,14900,14900,0
20240806,202500,1565795210,14900,14900,14900,14900,0
20240806,202400,1565795210,14900,14900,14900,14900,0
20240806,202300,1565795210,14900,14900,14900,14900,0
20240806,202200,1565795210,14900,14900,14900,14900,0
20240806,202100,1565795210,14900,14900,14900,14900,0
20240806,202000,1565795210,14900,14900,14900,14900,0
20240806,201900,1565795210,14900,14900,14900,14900,0
20240806,201800,1565795210,14900,14900,14900,14900,0
20240806,201700,1565795210,14900,14900,14900,14900,0
20240806,201600,1565795210,14900,14900,14900,14900,0
20240806,201500,1565795210,14900,14900,14900,14900,0
20240806,201400,1565795210,14900,14900,14900,14900,0
20240806,201300,1565795210,14900,14900,14900,14900,0
20240806,201200,1565795210,14900,14900,14900,14900,0
20240806,201100,1565795210,14900,14900,14900,14900,0
20240806,201000,1565795210,14900,14900,14900,14900,0
20240806,200900,1565795210,14900,14900,14900,14900,0
20240806,200800,1565795210,14900,14900,14900,14900,0
20240806,200700,1565795210,14900,14900,14900,14900,0
20240806,200600,1565795210,14900,14900,14900,14900,0
20240806,200500,1565795210,14900,14900,14900,14900,0
20240806,200400,1565795210,14900,14900,14900,14900,0
20240806,200300,1565795210,14900,14900,14900,14900,0
20240806,200200,1565795210,14900,14900,14900,14900,1753
20240806,200100,1565795210,14900,14900,14900,14900,0
20240806,200000,1565795210,14900,14900,14900,14900,0
20240806,195900,1565795210,14900,14900,14900,14900,0
20240806,195800,1565795210,14900,14900,14900,14900,0
20240806,195700,1565795210,14900,14900,14900,14900,0
20240806,195600,1565795210,14900,14900,14900,14900,0
20240806,195500,1565795210,14900,14900,14900,14900,0
20240806,195400,1565795210,14900,14900,14900,14900,0
20240806,195300,1565795210,14900,14900,14900,14900,0
20240806,195200,1565795210,14900,14900,14900,14900,0
20240806,195100,1565795210,14900,14900,14900,14900,0
20240806,195000,1565795210,14900,14900,14900,14900,0
20240806,194900,1565795210,14900,14900,14900,14900,0
20240806,194800,1565795210,14900,14900,14900,14900,0
20240806,194700,1565795210,14900,14900,14900,14900,0
20240806,194600,1565795210,14900,14900,14900,14900,0
20240806,194500,1565795210,14900,14900,14900,14900,0
20240806,194400,1565795210,14900,14900,14900,14900,0
20240806,194300,1565795210,14900,14900,14900,14900,0
20240806,194200,1565795210,14900,14900,14900,14900,0
20240806,194100,1565795210,14900,14900,14900,14900,0
20240806,194000,1565795210,14900,14900,14900,14900,0
20240806,193900,1565795210,14900,14900,14900,14900,0
20240806,193800,1565795210,14900,14900,14900,14900,0
20240806,193700,1565795210,14900,14900,14900,14900,0
20240806,193600,1565795210,14900,14900,14900,14900,0
20240806,193500,1565795210,14900,14900,14900,14900,0
20240806,193400,1565795210,14900,14900,14900,14900,0
20240806,193300,1565795210,14900,14900,14900,14900,0
20240806,193200,1565795210,14900,14900,14900,14900,1753
20240806,193100,1565795210,14900,14900,14900,14900,0
20240806,193000,1565795210,14900,14900,14900,14900,0
20240806,192900,1565795210,14900,14900,14900,14900,0
20240806,192800,1565795210,14900,14900,14900,14900,0
20240806,192700,1565795210,14900,14900,14900,14900,0
20240806,192600,1565795210,14900,14900,14900,14900,0
20240806,192500,1565795210,14900,14900,14900,14900,0
20240806,192400,1565795210,14900,14900,14900,14900,0
20240806,192300,1565795210,14900,14900,14900,14900,0
20240806,192200,1565795210,14900,14900,14900,14900,0
20240806,192100,1565795210,14900,14900,14900,14900,0
20240806,192000,1565795210,14900,14900,14900,14900,0
20240806,191900,1565795210,14900,14900,14900,14900,0
20240806,191800,1565795210,14900,14900,14900,14900,0
20240806,191700,1565795210,14900,14900,14900,14900,0
20240806,191600,1565795210,14900,14900,14900,14900,0
20240806,191500,1565795210,14900,14900,14900,14900,0
20240806,191400,1565795210,14900,14900,14900,14900,0
20240806,191300,1565795210,14900,14900,14900,14900,0
20240806,191200,1565795210,14900,14900,14900,14900,0
20240806,191100,1565795210,14900,14900,14900,14900,0
20240806,191000,1565795210,14900,14900,14900,14900,0
20240806,190900,1565795210,14900,14900,14900,14900,0
20240806,190800,1565795210,14900,14900,14900,14900,0
20240806,190700,1565795210,14900,14900,14900,14900,0
20240806,190600,1565795210,14900,14900,14900,14900,0
20240806,190500,1565795210,14900,14900,14900,14900,0
20240806,190400,1565795210,14900,14900,14900,14900,0
20240806,190300,1565795210,14900,14900,14900,14900,0
20240806,190200,1565795210,14900,14900,14900,14900,1753
20240806,190100,1565795210,14900,14900,14900,14900,0
20240806,190000,1565795210,14900,14900,14900,14900,0
20240806,185900,1565795210,14900,14900,14900,14900,0
20240806,185800,1565795210,14900,14900,14900,14900,0
20240806,185700,1565795210,14900,14900,14900,14900,0
20240806,185600,1565795210,14900,14900,14900,14900,0
20240806,185500,1565795210,14900,14900,14900,14900,0
20240806,185400,1565795210,14900,14900,14900,14900,0
20240806,185300,1565795210,14900,14900,14900,14900,0
20240806,185200,1565795210,14900,14900,14900,14900,0
20240806,185100,1565795210,14900,14900,14900,14900,0
20240806,185000,1565795210,14900,14900,14900,14900,0
20240806,184900,1565795210,14900,14900,14900,14900,0
20240806,184800,1565795210,14900,14900,14900,14900,0
20240806,184700,1565795210,14900,14900,14900,14900,0
20240806,184600,1565795210,14900,14900,14900,14900,0
20240806,184500,1565795210,14900,14900,14900,14900,0
20240806,184400,1565795210,14900,14900,14900,14900,0
20240806,184300,1565795210,14900,14900,14900,14900,0
20240806,184200,1565795210,14900,14900,14900,14900,0
20240806,184100,1565795210,14900,14900,14900,14900,0
20240806,184000,1565795210,14900,14900,14900,14900,0
20240806,183900,1565795210,14900,14900,14900,14900,0
20240806,183800,1565795210,14900,14900,14900,14900,0
20240806,183700,1565795210,14900,14900,14900,14900,0
20240806,183600,1565795210,14900,14900,14900,14900,0
20240806,183500,1565795210,14900,14900,14900,14900,0
20240806,183400,1565795210,14900,14900,14900,14900,0
20240806,183300,1565795210,14900,14900,14900,14900,0
20240806,183200,1565795210,14900,14900,14900,14900,1753
20240806,183100,1565795210,14900,14900,14900,14900,0
20240806,183000,1565795210,14900,14900,14900,14900,0
20240806,182900,1565795210,14900,14900,14900,14900,0
20240806,182800,1565795210,14900,14900,14900,14900,0
20240806,182700,1565795210,14900,14900,14900,14900,0
20240806,182600,1565795210,14900,14900,14900,14900,0
20240806,182500,1565795210,14900,14900,14900,14900,0
20240806,182400,1565795210,14900,14900,14900,14900,0
20240806,182300,1565795210,14900,14900,14900,14900,0
20240806,182200,1565795210,14900,14900,14900,14900,0
20240806,182100,1565795210,14900,14900,14900,14900,0
20240806,182000,1565795210,14900,14900,14900,14900,0
20240806,181900,1565795210,14900,14900,14900,14900,0
20240806,181800,1565795210,14900,14900,14900,14900,0
20240806,181700,1565795210,14900,14900,14900,14900,0
20240806,181600,1565795210,14900,14900,14900,14900,0
20240806,181500,1565795210,14900,14900,14900,14900,0
20240806,181400,1565795210,14900,14900,14900,14900,0
20240806,181300,1565795210,14900,14900,14900,14900,0
20240806,181200,1565795210,14900,14900,14900,14900,0
20240806,181100,1565795210,14900,14900,14900,14900,0
20240806,181000,1565795210,14900,14900,14900,14900,0
20240806,180900,1565795210,14900,14900,14900,14900,0
20240806,180800,1565795210,14900,14900,14900,14900,0
20240806,180700,1565795210,14900,14900,14900,14900,0
20240806,180600,1565795210,14900,14900,14900,14900,0
20240806,180500,1565795210,14900,14900,14900,14900,0
20240806,180400,1565795210,14900,14900,14900,14900,0
20240806,180300,1565795210,14900,14900,14900,14900,0
20240806,180200,1565795210,14900,14900,14900,14900,1753
20240806,180100,1565795210,14900,14900,14900,14900,0
20240806,180000,1565795210,14900,14900,14900,14900,0
20240806,175900,1565795210,14900,14900,14900,14900,0
20240806,175800,1565795210,14900,14900,14900,14900,0
20240806,175700,1565795210,14900,14900,14900,14900,0
20240806,175600,1565795210,14900,14900,14900,14900,0
20240806,175500,1565795210,14900,14900,14900,14900,0
20240806,175400,1565795210,14900,14900,14900,14900,0
20240806,175300,1565795210,14900,14900,14900,14900,0
20240806,175200,1565795210,14900,14900,14900,14900,0
20240806,175100,1565795210,14900,14900,14900,14900,0
20240806,175000,1565795210,14900,14900,14900,14900,0
20240806,174900,1565795210,14900,14900,14900,14900,0
20240806,174800,1565795210,14900,14900,14900,14900,0
20240806,174700,1565795210,14900,14900,14900,14900,0
20240806,174600,1565795210,14900,14900,14900,14900,0
20240806,174500,1565795210,14900,14900,14900,14900,0
20240806,174400,1565795210,14900,14900,14900,14900,0
20240806,174300,1565795210,14900,14900,14900,14900,0
20240806,174200,1565795210,14900,14900,14900,14900,0
20240806,174100,1565795210,14900,14900,14900,14900,0
20240806,174000,1565795210,14900,14900,14900,14900,0
20240806,173900,1565795210,14900,14900,14900,14900,0
20240806,173800,1565795210,14900,14900,14900,14900,0
20240806,173700,1565795210,14900,14900,14900,14900,0
20240806,173600,1565795210,14900,14900,14900,14900,0
20240806,173500,1565795210,14900,14900,14900,14900,0
20240806,173400,1565795210,14900,14900,14900,14900,0
20240806,173300,1565795210,14900,14900,14900,14900,0
20240806,173200,1565795210,14900,14900,14900,14900,1753
20240806,173100,1565795210,14900,14900,14900,14900,0
20240806,173000,1565795210,14900,14900,14900,14900,0
20240806,172900,1565795210,14900,14900,14900,14900,0
20240806,172800,1565795210,14900,14900,14900,14900,0
20240806,172700,1565795210,14900,14900,14900,14900,0
20240806,172600,1565795210,14900,14900,14900,14900,0
20240806,172500,1565795210,14900,14900,14900,14900,0
20240806,172400,1565795210,14900,14900,14900,14900,0
20240806,172300,1565795210,14900,14900,14900,14900,0
20240806,172200,1565795210,14900,14900,14900,14900,0
20240806,172100,1565795210,14900,14900,14900,14900,0
20240806,172000,1565795210,14900,14900,14900,14900,0
20240806,171900,1565795210,14900,14900,14900,14900,0
20240806,171800,1565795210,14900,14900,14900,14900,0
20240806,171700,1565795210,14900,14900,14900,14900,0
20240806,171600,1565795210,14900,14900,14900,14900,0
20240806,171500,1565795210,14900,14900,14900,14900,0
20240806,171400,1565795210,14900,14900,14900,14900,0
20240806,171300,1565795210,14900,14900,14900,14900,0
20240806,171200,1565795210,14900,14900,14900,14900,0
20240806,171100,1565795210,14900,14900,14900,14900,0
20240806,171000,1565795210,14900,14900,14900,14900,0
20240806,170900,1565795210,14900,14900,14900,14900,0
20240806,170800,1565795210,14900,14900,14900,14900,0
20240806,170700,1565795210,14900,14900,14900,14900,0
20240806,170600,1565795210,14900,14900,14900,14900,0
20240806,170500,1565795210,14900,14900,14900,14900,0
20240806,170400,1565795210,14900,14900,14900,14900,0
20240806,170300,1565795210,14900,14900,14900,14900,0
20240806,170200,1565795210,14900,14900,14900,14900,1753
20240806,170100,1565795210,14900,14900,14900,14900,0
20240806,170000,1565795210,14900,14900,14900,14900,0
20240806,165900,1565795210,14900,14900,14900,14900,0
20240806,165800,1565795210,14900,14900,14900,14900,0
20240806,165700,1565795210,14900,14900,14900,14900,0
20240806,165600,1565795210,14900,14900,14900,14900,0
20240806,165500,1565795210,14900,14900,14900,14900,0
20240806,165400,1565795210,14900,14900,14900,14900,0
20240806,165300,1565795210,14900,14900,14900,14900,0
20240806,165200,1565795210,14900,14900,14900,14900,0
20240806,165100,1565795210,14900,14900,14900,14900,0
20240806,165000,1565795210,14900,14900,14900,14900,0
20240806,164900,1565795210,14900,14900,14900,14900,0
20240806,164800,1565795210,14900,14900,14900,14900,0
20240806,164700,1565795210,14900,14900,14900,14900,0
20240806,164600,1565795210,14900,14900,14900,14900,0
20240806,164500,1565795210,14900,14900,14900,14900,0
20240806,164400,1565795210,14900,14900,14900,14900,0
20240806,164300,1565795210,14900,14900,14900,14900,0
20240806,164200,1565795210,14900,14900,14900,14900,0
20240806,164100,1565795210,14900,14900,14900,14900,0
20240806,164000,1565795210,14900,14900,14900,14900,0
20240806,163900,1565795210,14900,14900,14900,14900,0
20240806,163800,1565795210,14900,14900,14900,14900,0
20240806,163700,1565795210,14900,14900,14900,14900,0
20240806,163600,1565795210,14900,14900,14900,14900,0
20240806,163500,1565795210,14900,14900,14900,14900,0
20240806,163400,1565795210,14900,14900,14900,14900,0
20240806,163300,1565795210,14900,14900,14900,14900,0
20240806,163200,1565795210,14900,14900,14900,14900,1753
20240806,163100,1565795210,14900,14900,14900,14900,0
20240806,163000,1565795210,14900,14900,14900,14900,0
20240806,162900,1565795210,14900,14900,14900,14900,0
20240806,162800,1565795210,14900,14900,14900,14900,0
20240806,162700,1565795210,14900,14900,14900,14900,0
20240806,162600,1565795210,14900,14900,14900,14900,0
20240806,162500,1565795210,14900,14900,14900,14900,0
20240806,162400,1565795210,14900,14900,14900,14900,0
20240806,162300,1565795210,14900,14900,14900,14900,0
20240806,162200,1565795210,14900,14900,14900,14900,0
20240806,162100,1565795210,14900,14900,14900,14900,0
20240806,162000,1565795210,14900,14900,14900,14900,0
20240806,161900,1565795210,14900,14900,14900,14900,0
20240806,161800,1565795210,14900,14900,14900,14900,0
20240806,161700,1565795210,14900,14900,14900,14900,0
20240806,161600,1565795210,14900,14900,14900,14900,0
20240806,161500,1565795210,14900,14900,14900,14900,0
20240806,161400,1565795210,14900,14900,14900,14900,0
20240806,161300,1565795210,14900,14900,14900,14900,0
20240806,161200,1565795210,14900,14900,14900,14900,0
20240806,161100,1565795210,14900,14900,14900,14900,0
20240806,161000,1565795210,14900,14900,14900,14900,0
20240806,160900,1565795210,14900,14900,14900,14900,0
20240806,160800,1565795210,14900,14900,14900,14900,0
20240806,160700,1565795210,14900,14900,14900,14900,0
20240806,160600,1565795210,14900,14900,14900,14900,0
20240806,160500,1565795210,14900,14900,14900,14900,0
20240806,160400,1565795210,14900,14900,14900,14900,0
20240806,160300,1565795210,14900,14900,14900,14900,0
20240806,160200,1565795210,14900,14900,14900,14900,1753
20240806,160100,1565795210,14900,14900,14900,14900,0
20240806,160000,1565795210,14900,14900,14900,14900,0
20240806,155900,1565795210,14900,14900,14900,14900,0
20240806,155800,1565795210,14900,14900,14900,14900,0
20240806,155700,1565795210,14900,14900,14900,14900,0
20240806,155600,1565795210,14900,14900,14900,14900,0
20240806,155500,1565795210,14900,14900,14900,14900,0
20240806,155400,1565795210,14900,14900,14900,14900,0
20240806,155300,1565795210,14900,14900,14900,14900,0
20240806,155200,1565795210,14900,14900,14900,14900,0
20240806,155100,1565795210,14900,14900,14900,14900,0
20240806,155000,1565795210,14900,14900,14900,14900,0
20240806,154900,1565795210,14900,14900,14900,14900,0
20240806,154800,1565795210,14900,14900,14900,14900,0
20240806,154700,1565795210,14900,14900,14900,14900,0
20240806,154600,1565795210,14900,14900,14900,14900,0
20240806,154500,1565795210,14900,14900,14900,14900,0
20240806,154400,1565795210,14900,14900,14900,14900,0
20240806,154300,1565795210,14900,14900,14900,14900,0
20240806,154200,1565795210,14900,14900,14900,14900,0
20240806,154100,1565795210,14900,14900,14900,14900,0
20240806,154000,1565795210,14900,14900,14900,14900,0
20240806,153900,1565795210,14900,14900,14900,14900,0
20240806,153800,1565795210,14900,14900,14900,14900,0
20240806,153700,1565795210,14900,14900,14900,14900,0
20240806,153600,1565795210,14900,14900,14900,14900,0
20240806,153500,1565795210,14900,14900,14900,14900,0
20240806,153400,1565795210,14900,14900,14900,14900,0
20240806,153300,1565795210,14900,14900,14900,14900,0
20240806,153200,1565795210,14900,14900,14900,14900,1753
20240806,153100,1565795210,14900,14900,14900,14900,0
20240806,153000,1565795210,14900,14900,14900,14900,1753
20240806,152900,1539675510,14880,14880,14880,14880,0
20240806,152800,1539675510,14880,14880,14880,14880,0
20240806,152700,1539675510,14880,14880,14880,14880,0
20240806,152600,1539675510,14880,14880,14880,14880,0
20240806,152500,1539675510,14880,14880,14880,14880,0
20240806,152400,1539675510,14880,14880,14880,14880,0
20240806,152300,1539675510,14880,14880,14880,14880,0
20240806,152200,1539675510,14880,14880,14880,14880,0
20240806,152100,1539675510,14880,14880,14880,14880,0
20240806,152000,1539675510,14880,14880,14880,14880,0
20240806,151900,1539675510,14880,14880,14970,14880,168
20240806,151800,1537175090,14990,14990,14990,14940,139
20240806,151700,1535096360,14990,15010,15010,14970,119
20240806,151600,1533314560,15010,15060,15060,14990,216
20240806,151500,1530069610,15060,15080,15080,15050,200
20240806,151400,1527056240,15070,15060,15080,15060,162
20240806,151300,1524613960,15060,15090,15090,15060,168
20240806,151200,1522079760,15090,15090,15090,15080,190
20240806,151100,1519212890,15090,15080,15090,15080,165
20240806,151000,1516723960,15080,15070,15090,15060,206
20240806,150900,1513619470,15070,15070,15070,15070,90
20240806,150800,1512263170,15070,15070,15070,15070,163
20240806,150700,1509806760,15070,15090,15090,15070,195
20240806,150600,1506866100,15090,15090,15090,15060,270
20240806,150500,1502795050,15090,15090,15090,15080,370
20240806,150400,1497211800,15090,15090,15090,15090,161
20240806,150300,1494782310,15090,15090,15090,15080,368
20240806,150200,1489231220,15090,15090,15090,15080,450
20240806,150100,1482442230,15090,15090,15090,15090,90
20240806,150000,1481084130,15090,15100,15100,15090,162
20240806,145900,1478639530,15100,15100,15100,15090,164
20240806,145800,1476163160,15100,15100,15100,15080,158
20240806,145700,1473778080,15090,15130,15140,15090,167
20240806,145600,1471251330,15130,15140,15150,15100,169
20240806,145500,1468692280,15150,15150,15150,15110,165
20240806,145400,1466193510,15150,15160,15160,15110,165
20240806,145300,1463692260,15160,15180,15180,15140,86
20240806,145200,1462386920,15180,15160,15190,15160,163
20240806,145100,1459913100,15190,15180,15190,15150,164
20240806,145000,1457422510,15190,15190,15200,15150,185
20240806,144900,1454612800,15200,15190,15200,15180,173
20240806,144800,1451983340,15190,15180,15200,15180,233
20240806,144700,1448442750,15190,15180,15190,15180,180
20240806,144600,1445708580,15180,15190,15190,15170,167
20240806,144500,1443171890,15190,15200,15200,15190,90
20240806,144400,1441804760,15200,15190,15200,15180,249
20240806,144300,1438022800,15190,15180,15190,15180,161
20240806,144200,1435577650,15190,15190,15190,15130,174
20240806,144100,1432935040,15190,15170,15190,15170,163
20240806,144000,1430460110,15170,15170,15170,15170,164
20240806,143900,1427972230,15170,15160,15170,15090,222
20240806,143800,1424606610,15170,15160,15170,15150,168
20240806,143700,1422058260,15160,15170,15170,15160,83
20240806,143600,1420799510,15170,15130,15170,15130,492
20240806,143500,1413349440,15130,15130,15130,15080,162
20240806,143400,1410898430,15130,15070,15160,15070,202
20240806,143300,1407840430,15120,15120,15120,15120,163
20240806,143200,1405375870,15120,15120,15120,15120,161
20240806,143100,1402941550,15120,15120,15130,14980,159
20240806,143000,1400537210,15110,15060,15120,15060,168
20240806,142900,1397999890,15060,15110,15110,15060,90
20240806,142800,1396640140,15110,15120,15120,15060,159
20240806,142700,1394237430,15120,15110,15120,15110,154
20240806,142600,1391909460,15110,15100,15110,14920,162
20240806,142500,1389463780,15100,14930,15100,14910,171
20240806,142400,1386883850,15100,15080,15100,15080,153
20240806,142300,1384574820,15040,15070,15080,15040,161
20240806,142200,1382147660,15070,15050,15070,14910,209
20240806,142100,1379000050,15030,14980,15030,14980,139
20240806,142000,1376911680,15040,14980,15040,14980,156
20240806,141900,1374566960,15040,15040,15040,15040,155
20240806,141800,1372235760,15040,15020,15040,15020,166
20240806,141700,1369740100,15000,14990,15030,14990,250
20240806,141600,1365987070,15000,14990,15000,14990,156
20240806,141500,1363647510,15000,14960,15000,14960,203
20240806,141400,1360606280,14970,14950,14970,14950,156
20240806,141300,1358272380,14950,14960,14960,14940,80
20240806,141200,1357076650,14960,14960,14960,14950,158
20240806,141100,1354713190,14960,14970,14980,14960,156
20240806,141000,1352378120,14970,14890,14970,14850,251
20240806,140900,1348621600,14970,14950,14970,14890,237
20240806,140800,1345080600,14960,14930,14960,14930,157
20240806,140700,1342733480,14940,14930,14940,14930,164
20240806,140600,1340284620,14930,14930,14930,14930,83
20240806,140500,1339045430,14930,14910,14930,14900,158
20240806,140400,1336688800,14910,14860,14910,14860,154
20240806,140300,1334394050,14900,14850,14900,14850,156
20240806,140200,1332072910,14850,14800,14850,14750,687
20240806,140100,1321908680,14920,14900,14920,14770,1981
20240806,140000,1292596350,14900,14900,14900,14850,161
20240806,135900,1290197500,14930,14930,14930,14750,155
20240806,135800,1287883530,14930,14920,14930,14910,241
20240806,135700,1284285760,14920,14900,14920,14900,190
20240806,135600,1281453510,14900,14880,14900,14880,154
20240806,135500,1279160090,14880,14880,14880,14880,160
20240806,135400,1276779290,14800,14870,14880,14800,631
20240806,135300,1267434570,14870,14860,14870,14860,152
20240806,135200,1265174610,14860,14880,14880,14860,153
20240806,135100,1262899470,14890,14880,14890,14880,160
20240806,135000,1260517550,14900,14850,14900,14850,74
20240806,134900,1259415000,14900,14900,14900,14810,190
20240806,134800,1256587150,14900,14890,14900,14890,154
20240806,134700,1254293630,14890,14880,14890,14880,155
20240806,134600,1251986640,14880,14870,14880,14870,154
20240806,134500,1249695220,14880,14840,14880,14840,155
20240806,134400,1247391210,14850,14840,14850,14840,154
20240806,134300,1245104520,14850,14850,14850,14850,156
20240806,134200,1242787920,14830,14810,14840,14810,83
20240806,134100,1241557380,14800,14800,14800,14800,385
20240806,134000,1235859380,14800,14790,14800,14740,257
20240806,133900,1232056440,14800,14790,14800,14790,153
20240806,133800,1229792940,14800,14780,14800,14780,157
20240806,133700,1227471140,14800,14770,14800,14770,164
20240806,133600,1225046410,14730,14750,14770,14730,195
20240806,133500,1222168640,14770,14750,14770,14750,154
20240806,133400,1219895590,14740,14720,14740,14720,132
20240806,133300,1217950580,14720,14730,14730,14710,151
20240806,133200,1215727450,14720,14700,14720,14700,303
20240806,133100,1211272220,14680,14670,14680,14670,552
20240806,133000,1203169940,14670,14630,14680,14630,177
20240806,132900,1200572630,14670,14670,14670,14670,0
20240806,132800,1200572630,14670,14660,14670,14660,119
20240806,132700,1198827000,14680,14680,14680,14680,20
20240806,132600,1198533400,14680,14680,14680,14680,50
20240806,132500,1197799400,14700,14700,14700,14700,0
20240806,132400,1197799400,14700,14700,14700,14700,232
20240806,132300,1194389000,14700,14680,14700,14680,768
20240806,132200,1183101460,14680,14680,14680,14680,3
20240806,132100,1183057420,14670,14670,14670,14670,0
20240806,132000,1183057420,14670,14640,14670,14640,294
20240806,131900,1178746840,14640,14640,14640,14640,0
20240806,131800,1178746840,14640,14640,14640,14640,1
20240806,131700,1178732200,14650,14650,14650,14650,0
20240806,131600,1178732200,14650,14650,14650,14650,0
20240806,131500,1178732200,14650,14650,14650,14650,0
20240806,131400,1178732200,14650,14650,14650,14650,0
20240806,131300,1178732200,14650,14650,14650,14650,0
20240806,131200,1178732200,14650,14630,14650,14630,149
20240806,131100,1176550410,14630,14630,14630,14630,0
20240806,131000,1176550410,14630,14630,14630,14630,1
20240806,130900,1176535780,14630,14630,14630,14630,18
20240806,130800,1176272440,14630,14630,14630,14630,0
20240806,130700,1176272440,14630,14630,14630,14630,0
20240806,130600,1176272440,14630,14630,14630,14630,33
20240806,130500,1175789650,14630,14630,14630,14630,0
20240806,130400,1175789650,14630,14630,14630,14630,0
20240806,130300,1175789650,14630,14620,14630,14620,400
20240806,130200,1169937850,14610,14610,14610,14610,0
20240806,130100,1169937850,14610,14610,14610,14610,0
20240806,130000,1169937850,14610,14630,14630,14610,220
20240806,125900,1166723630,14620,14600,14620,14600,216
20240806,125800,1163566430,14610,14610,14610,14610,0
20240806,125700,1163566430,14610,14610,14610,14610,79
20240806,125600,1162412240,14610,14610,14610,14610,0
20240806,125500,1162412240,14610,14610,14610,14610,1
20240806,125400,1162397630,14610,14560,14610,14560,81
20240806,125300,1161217820,14560,14570,14570,14560,389
20240806,125200,1155553090,14570,14580,14580,14570,332
20240806,125100,1150715840,14570,14570,14570,14570,0
20240806,125000,1150715840,14570,14570,14570,14570,1
20240806,124900,1150701270,14620,14590,14620,14590,8
20240806,124800,1150584490,14590,14570,14590,14570,47
20240806,124700,1149899010,14570,14570,14570,14570,16
20240806,124600,1149665890,14570,14570,14570,14570,12
20240806,124500,1149491050,14570,14570,14570,14570,13
20240806,124400,1149301640,14570,14570,14580,14570,30
20240806,124300,1148864530,14570,14570,14570,14570,1
20240806,124200,1148849960,14580,14580,14580,14570,396
20240806,124100,1143076610,14580,14580,14580,14580,1
20240806,124000,1143062030,14580,14580,14580,14580,33
20240806,123900,1142580890,14630,14620,14630,14620,19
20240806,123800,1142303090,14620,14580,14620,14580,176
20240806,123700,1139733700,14590,14590,14590,14590,0
20240806,123600,1139733700,14590,14580,14590,14580,2
20240806,123500,1139704530,14520,14520,14520,14520,0
20240806,123400,1139704530,14520,14520,14520,14520,0
20240806,123300,1139704530,14520,14520,14520,14520,0
20240806,123200,1139704530,14520,14520,14520,14520,20
20240806,123100,1139414130,14590,14590,14590,14590,0
20240806,123000,1139414130,14590,14590,14590,14590,0
20240806,122900,1139414130,14590,14590,14590,14590,1
20240806,122800,1139399540,14530,14540,14540,14530,41
20240806,122700,1138803490,14540,14540,14540,14540,1
20240806,122600,1138788950,14450,14450,14450,14450,0
20240806,122500,1138788950,14450,14450,14450,14450,8258
20240806,122400,1019460850,14450,14430,14450,14430,1022
20240806,122300,1004702900,14350,14350,14350,14350,14
20240806,122200,1004502000,14400,14380,14400,14350,32
20240806,122100,1004042240,14380,14380,14380,14380,7
20240806,122000,1003941580,14350,14350,14350,14350,0
20240806,121900,1003941580,14350,14350,14350,14350,400
20240806,121800,998201580,14400,14400,14400,14400,0
20240806,121700,998201580,14400,14340,14400,14340,528
20240806,121600,990598800,14410,14400,14410,14400,501
20240806,121500,983379450,14330,14330,14330,14330,14
20240806,121400,983178830,14320,14320,14320,14320,0
20240806,121300,983178830,14320,14320,14320,14320,4
20240806,121200,983121550,14320,14300,14320,14300,29
20240806,121100,982706720,14310,14300,14310,14300,7
20240806,121000,982606610,14300,14300,14300,14300,14
20240806,120900,982406410,14300,14300,14300,14300,97
20240806,120800,981019310,14300,14310,14330,14300,170
20240806,120700,978587940,14300,14300,14300,14300,88
20240806,120600,977329540,14300,14300,14300,14300,18
20240806,120500,977072140,14300,14330,14330,14300,406
20240806,120400,971254340,14310,14320,14320,14310,264
20240806,120300,967476270,14330,14320,14330,14320,6
20240806,120200,967390340,14420,14420,14420,14420,0
20240806,120100,967390340,14420,14350,14420,14350,100
20240806,120000,965952010,14420,14330,14420,14330,503
20240806,115900,958700530,14290,14320,14320,14290,314
20240806,115800,954204230,14320,14320,14320,14320,50
20240806,115700,953488230,14330,14360,14360,14330,164
20240806,115600,951136580,14340,14350,14350,14340,410
20240806,115500,945256990,14360,14380,14380,14350,183
20240806,115400,942626900,14380,14380,14380,14380,13
20240806,115300,942439960,14380,14380,14380,14380,26
20240806,115200,942066080,14380,14380,14380,14380,17
20240806,115100,941821620,14380,14390,14390,14380,17
20240806,115000,941577090,14400,14390,14400,14390,9
20240806,114900,941447560,14380,14380,14380,14380,7
20240806,114800,941346900,14390,14380,14390,14380,22
20240806,114700,941030470,14380,14380,14380,14380,6
20240806,114600,940944190,14390,14380,14390,14380,22
20240806,114500,940627730,14380,14370,14380,14370,26
20240806,114400,940254040,14370,14370,14370,14370,6
20240806,114300,940167820,14380,14380,14380,14380,1
20240806,114200,940153440,14420,14420,14420,14420,0
20240806,114100,940153440,14420,14380,14420,14380,117
20240806,114000,938468830,14380,14370,14380,14370,13
20240806,113900,938281950,14360,14380,14380,14360,11
20240806,113800,938123970,14350,14340,14350,14340,9
20240806,113700,937994880,14340,14350,14350,14340,9
20240806,113600,937865810,14340,14340,14340,14340,14
20240806,113500,937665050,14340,14350,14350,14340,9
20240806,113400,937535960,14340,14330,14340,14330,14
20240806,113300,937335280,14330,14320,14330,14320,60
20240806,113200,936476030,14320,14320,14320,14320,6
20240806,113100,936390110,14320,14330,14330,14320,11
20240806,113000,936232560,14320,14330,14330,14320,7
20240806,112900,936132310,14320,14320,14330,14320,73
20240806,112800,935086630,14310,14290,14310,14290,34
20240806,112700,934600260,14310,14300,14310,14300,14
20240806,112600,934400000,14300,14270,14310,14270,90
20240806,112500,933113240,14320,14320,14320,14320,1
20240806,112400,933098920,14260,14260,14260,14260,0
20240806,112300,933098920,14260,14250,14310,14240,4061
20240806,112200,875215400,14250,14270,14290,14250,27
20240806,112100,874830030,14270,14270,14270,14270,31
20240806,112000,874387660,14270,14270,14270,14270,0
20240806,111900,874387660,14270,14270,14270,14270,33
20240806,111800,873916750,14270,14230,14270,14230,266
20240806,111700,870121490,14230,14230,14230,14230,19
20240806,111600,869851120,14230,14220,14230,14220,23
20240806,111500,869524050,14220,14220,14220,14220,12
20240806,111400,869353410,14220,14220,14220,14220,8
20240806,111300,869239650,14220,14230,14250,14210,249
20240806,111200,865697140,14230,14220,14230,14220,4
20240806,111100,865640230,14210,14270,14270,14200,1507
20240806,111000,844197510,14270,14280,14280,14270,16
20240806,110900,843969170,14280,14260,14280,14260,7
20240806,110800,843869330,14270,14300,14300,14270,850
20240806,110700,831728090,14300,14300,14300,14300,20
20240806,110600,831442090,14300,14300,14300,14300,238
20240806,110500,828038690,14320,14320,14320,14320,16
20240806,110400,827809570,14320,14320,14320,14320,10
20240806,110300,827666370,14330,14320,14330,14320,14
20240806,110200,827465830,14320,14290,14320,14290,18
20240806,110100,827208250,14290,14300,14320,14290,128
20240806,110000,825377380,14300,14290,14300,14290,20
20240806,105900,825091500,14290,14290,14290,14290,0
20240806,105800,825091500,14290,14300,14300,14290,46
20240806,105700,824433960,14270,14270,14270,14270,0
20240806,105600,824433960,14270,14270,14270,14270,50
20240806,105500,823720460,14270,14270,14270,14270,45
20240806,105400,823078310,14390,14390,14390,14390,473
20240806,105300,816271840,14390,14350,14450,14350,44
20240806,105200,815639330,14340,14340,14340,14340,0
20240806,105100,815639330,14340,14340,14340,14340,0
20240806,105000,815639330,14340,14340,14340,14340,0
20240806,104900,815639330,14340,14440,14440,14340,1375
20240806,104800,795919830,14370,14330,14370,14260,170
20240806,104700,793478530,14320,14270,14320,14270,17
20240806,104600,793235520,14300,14300,14300,14300,0
20240806,104500,793235520,14300,14300,14300,14300,12
20240806,104400,793063920,14320,14280,14320,14260,47
20240806,104300,792392200,14250,14270,14290,14250,528
20240806,104200,784865610,14280,14280,14280,14280,1
20240806,104100,784851330,14280,14350,14350,14280,1771
20240806,104000,759459840,14360,14360,14360,14360,213
20240806,103900,756401160,14360,14350,14360,14350,714
20240806,103800,746155240,14350,14350,14350,14350,6
20240806,103700,746069140,14370,14370,14370,14360,1458
20240806,103600,725118600,14370,14390,14450,14370,331
20240806,103500,720355630,14400,14380,14400,14370,456
20240806,103400,713798040,14380,14320,14380,14320,1021
20240806,103300,699141240,14300,14290,14300,14290,273
20240806,103200,695239990,14310,14320,14320,14290,331
20240806,103100,690503940,14320,14330,14330,14320,64
20240806,103000,689587330,14330,14320,14330,14310,42
20240806,102900,688986010,14300,14350,14350,14300,363
20240806,102800,683788980,14350,14380,14380,14350,643
20240806,102700,674550870,14400,14460,14460,14400,724
20240806,102600,664114540,14460,14480,14480,14460,2447
20240806,102500,628711460,14480,14480,14480,14470,3071
20240806,102400,584243390,14480,14480,14480,14460,1007
20240806,102300,569662170,14480,14480,14480,14450,299
20240806,102200,565333030,14480,14480,14480,14480,16
20240806,102100,565101350,14480,14400,14480,14400,887
20240806,102000,552310070,14400,14390,14400,14390,209
20240806,101900,549301100,14400,14440,14440,14400,3657
20240806,101800,496520940,14440,14470,14470,14440,1448
20240806,101700,475605540,14480,14510,14520,14470,63
20240806,101600,474692510,14510,14480,14690,14460,1038
20240806,101500,459624870,14450,14450,14490,14450,103
20240806,101400,458135500,14440,14460,14460,14440,741
20240806,101300,447420860,14450,14420,14450,14420,193
20240806,101200,444635060,14430,14510,14510,14420,710
20240806,101100,434349050,14510,14580,14580,14510,1536
20240806,101000,411979630,14580,14600,14600,14570,505
20240806,100900,404613140,14590,14590,14590,14570,342
20240806,100800,399626100,14600,14600,14600,14580,425
20240806,100700,393425300,14600,14690,14690,14600,1322
20240806,100600,374029000,14690,14680,14690,14680,32
20240806,100500,373559130,14690,14700,14700,14690,11
20240806,100400,373397530,14680,14680,14680,14680,0
20240806,100300,373397530,14680,14680,14680,14680,30
20240806,100200,372957130,14680,14710,14710,14680,500
20240806,100100,365608030,14750,14750,14750,14700,370
20240806,100000,360163850,14750,14780,14780,14750,200
20240806,095900,357211890,14760,14770,14780,14760,214
20240806,095800,354053140,14760,14760,14760,14760,1
20240806,095700,354038380,14750,14750,14750,14750,0
20240806,095600,354038380,14750,14760,14760,14750,3
20240806,095500,353994110,14760,14760,14760,14750,130
20240806,095400,352075320,14760,14760,14760,14760,1
20240806,095300,352060560,14800,14800,14800,14800,0
20240806,095200,352060560,14800,14770,14800,14750,12
20240806,095100,351883240,14800,14770,14800,14770,915
20240806,095000,338347520,14770,14750,14770,14740,1098
20240806,094900,322142750,14700,14700,14700,14700,0
20240806,094800,322142750,14700,14710,14710,14700,81
20240806,094700,320951740,14700,14740,14740,14700,114
20240806,094600,319275700,14700,14700,14700,14700,340
20240806,094500,314277700,14700,14700,14700,14700,0
20240806,094400,314277700,14700,14700,14700,14700,0
20240806,094300,314277700,14700,14700,14700,14700,0
20240806,094200,314277700,14700,14700,14700,14700,50
20240806,094100,313542700,14700,14680,14700,14680,226
20240806,094000,310222470,14680,14670,14680,14670,587
20240806,093900,301609710,14670,14670,14670,14670,60
20240806,093800,300729510,14680,14690,14690,14680,42
20240806,093700,300112560,14690,14690,14690,14640,697
20240806,093600,289885830,14700,14700,14770,14700,108
20240806,093500,288296450,14700,14720,14720,14700,3
20240806,093400,288252320,14720,14750,14750,14720,380
20240806,093300,282654410,14750,14760,14760,14750,20
20240806,093200,282359310,14790,14790,14790,14750,55
20240806,093100,281547120,14800,14730,14800,14720,2032
20240806,093000,251522460,14720,14680,14720,14680,39
20240806,092900,250949830,14680,14740,14750,14680,128
20240806,092800,249064520,14730,14700,14730,14700,62
20240806,092700,248153060,14700,14760,14760,14660,58
20240806,092600,247301860,14770,14760,14770,14760,108
20240806,092500,245706720,14770,14750,14770,14750,210
20240806,092400,242606600,14760,14740,14760,14700,1577
20240806,092300,219363870,14740,14730,14740,14730,449
20240806,092200,212749010,14740,14730,14740,14730,72
20240806,092100,211687910,14730,14740,14740,14730,233
20240806,092000,208253610,14740,14730,14740,14730,30
20240806,091900,207811510,14730,14650,14730,14650,409
20240806,091800,201814520,14580,14660,14660,14580,701
20240806,091700,191556350,14660,14660,14660,14660,31
20240806,091600,191101890,14650,14640,14700,14640,245
20240806,091500,187509830,14640,14600,14640,14600,1703
20240806,091400,162613050,14590,14410,14590,14400,284
20240806,091300,158501520,14400,14380,14590,14380,12
20240806,091200,158328550,14580,14580,14580,14580,0
20240806,091100,158328550,14580,14370,14580,14310,396
20240806,091000,152642170,14350,14370,14370,14350,60
20240806,090900,151780170,14370,14400,14400,14370,563
20240806,090800,143680250,14400,14460,14460,14400,502
20240806,090700,136436960,14470,14600,14600,14460,517
20240806,090600,128921460,14610,14740,14750,14610,235
20240806,090500,125472580,14740,14740,14740,14670,604
20240806,090400,116599310,14700,14640,14700,14640,1942
20240806,090300,88059050,14620,14590,14620,14460,460
20240806,090200,81368300,14590,14540,14590,14540,501
20240806,090100,74083510,14420,14320,14500,14320,587
20240806,090000,65617070,14320,14130,14320,14130,4643
Reference in New Issue Copy Permalink