ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/237820/min/candle-20240805.csv

709 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,204600,2920560900,5330,5330,5330,5330,19781
20240805,204500,2920560900,5330,5330,5330,5330,0
20240805,204400,2920560900,5330,5330,5330,5330,0
20240805,204300,2920560900,5330,5330,5330,5330,0
20240805,204200,2920560900,5330,5330,5330,5330,0
20240805,204100,2920560900,5330,5330,5330,5330,0
20240805,204000,2920560900,5330,5330,5330,5330,0
20240805,203900,2920560900,5330,5330,5330,5330,0
20240805,203800,2920560900,5330,5330,5330,5330,0
20240805,203700,2920560900,5330,5330,5330,5330,0
20240805,203600,2920560900,5330,5330,5330,5330,0
20240805,203500,2920560900,5330,5330,5330,5330,0
20240805,203400,2920560900,5330,5330,5330,5330,0
20240805,203300,2920560900,5330,5330,5330,5330,0
20240805,203200,2920560900,5330,5330,5330,5330,0
20240805,203100,2920560900,5330,5330,5330,5330,0
20240805,203000,2920560900,5330,5330,5330,5330,0
20240805,202900,2920560900,5330,5330,5330,5330,0
20240805,202800,2920560900,5330,5330,5330,5330,0
20240805,202700,2920560900,5330,5330,5330,5330,0
20240805,202600,2920560900,5330,5330,5330,5330,0
20240805,202500,2920560900,5330,5330,5330,5330,0
20240805,202400,2920560900,5330,5330,5330,5330,0
20240805,202300,2920560900,5330,5330,5330,5330,0
20240805,202200,2920560900,5330,5330,5330,5330,0
20240805,202100,2920560900,5330,5330,5330,5330,0
20240805,202000,2920560900,5330,5330,5330,5330,0
20240805,201900,2920560900,5330,5330,5330,5330,0
20240805,201800,2920560900,5330,5330,5330,5330,0
20240805,201700,2920560900,5330,5330,5330,5330,0
20240805,201600,2920560900,5330,5330,5330,5330,19781
20240805,201500,2920560900,5330,5330,5330,5330,0
20240805,201400,2920560900,5330,5330,5330,5330,0
20240805,201300,2920560900,5330,5330,5330,5330,0
20240805,201200,2920560900,5330,5330,5330,5330,0
20240805,201100,2920560900,5330,5330,5330,5330,0
20240805,201000,2920560900,5330,5330,5330,5330,0
20240805,200900,2920560900,5330,5330,5330,5330,0
20240805,200800,2920560900,5330,5330,5330,5330,0
20240805,200700,2920560900,5330,5330,5330,5330,0
20240805,200600,2920560900,5330,5330,5330,5330,0
20240805,200500,2920560900,5330,5330,5330,5330,0
20240805,200400,2920560900,5330,5330,5330,5330,0
20240805,200300,2920560900,5330,5330,5330,5330,0
20240805,200200,2920560900,5330,5330,5330,5330,0
20240805,200100,2920560900,5330,5330,5330,5330,0
20240805,200000,2920560900,5330,5330,5330,5330,0
20240805,195900,2920560900,5330,5330,5330,5330,0
20240805,195800,2920560900,5330,5330,5330,5330,0
20240805,195700,2920560900,5330,5330,5330,5330,0
20240805,195600,2920560900,5330,5330,5330,5330,0
20240805,195500,2920560900,5330,5330,5330,5330,0
20240805,195400,2920560900,5330,5330,5330,5330,0
20240805,195300,2920560900,5330,5330,5330,5330,0
20240805,195200,2920560900,5330,5330,5330,5330,0
20240805,195100,2920560900,5330,5330,5330,5330,0
20240805,195000,2920560900,5330,5330,5330,5330,0
20240805,194900,2920560900,5330,5330,5330,5330,0
20240805,194800,2920560900,5330,5330,5330,5330,0
20240805,194700,2920560900,5330,5330,5330,5330,0
20240805,194600,2920560900,5330,5330,5330,5330,19781
20240805,194500,2920560900,5330,5330,5330,5330,0
20240805,194400,2920560900,5330,5330,5330,5330,0
20240805,194300,2920560900,5330,5330,5330,5330,0
20240805,194200,2920560900,5330,5330,5330,5330,0
20240805,194100,2920560900,5330,5330,5330,5330,0
20240805,194000,2920560900,5330,5330,5330,5330,0
20240805,193900,2920560900,5330,5330,5330,5330,0
20240805,193800,2920560900,5330,5330,5330,5330,0
20240805,193700,2920560900,5330,5330,5330,5330,0
20240805,193600,2920560900,5330,5330,5330,5330,0
20240805,193500,2920560900,5330,5330,5330,5330,0
20240805,193400,2920560900,5330,5330,5330,5330,0
20240805,193300,2920560900,5330,5330,5330,5330,0
20240805,193200,2920560900,5330,5330,5330,5330,0
20240805,193100,2920560900,5330,5330,5330,5330,0
20240805,193000,2920560900,5330,5330,5330,5330,0
20240805,192900,2920560900,5330,5330,5330,5330,0
20240805,192800,2920560900,5330,5330,5330,5330,0
20240805,192700,2920560900,5330,5330,5330,5330,0
20240805,192600,2920560900,5330,5330,5330,5330,0
20240805,192500,2920560900,5330,5330,5330,5330,0
20240805,192400,2920560900,5330,5330,5330,5330,0
20240805,192300,2920560900,5330,5330,5330,5330,0
20240805,192200,2920560900,5330,5330,5330,5330,0
20240805,192100,2920560900,5330,5330,5330,5330,0
20240805,192000,2920560900,5330,5330,5330,5330,0
20240805,191900,2920560900,5330,5330,5330,5330,0
20240805,191800,2920560900,5330,5330,5330,5330,0
20240805,191700,2920560900,5330,5330,5330,5330,0
20240805,191600,2920560900,5330,5330,5330,5330,19781
20240805,191500,2920560900,5330,5330,5330,5330,0
20240805,191400,2920560900,5330,5330,5330,5330,0
20240805,191300,2920560900,5330,5330,5330,5330,0
20240805,191200,2920560900,5330,5330,5330,5330,0
20240805,191100,2920560900,5330,5330,5330,5330,0
20240805,191000,2920560900,5330,5330,5330,5330,0
20240805,190900,2920560900,5330,5330,5330,5330,0
20240805,190800,2920560900,5330,5330,5330,5330,0
20240805,190700,2920560900,5330,5330,5330,5330,0
20240805,190600,2920560900,5330,5330,5330,5330,0
20240805,190500,2920560900,5330,5330,5330,5330,0
20240805,190400,2920560900,5330,5330,5330,5330,0
20240805,190300,2920560900,5330,5330,5330,5330,0
20240805,190200,2920560900,5330,5330,5330,5330,0
20240805,190100,2920560900,5330,5330,5330,5330,0
20240805,190000,2920560900,5330,5330,5330,5330,0
20240805,185900,2920560900,5330,5330,5330,5330,0
20240805,185800,2920560900,5330,5330,5330,5330,0
20240805,185700,2920560900,5330,5330,5330,5330,0
20240805,185600,2920560900,5330,5330,5330,5330,0
20240805,185500,2920560900,5330,5330,5330,5330,0
20240805,185400,2920560900,5330,5330,5330,5330,0
20240805,185300,2920560900,5330,5330,5330,5330,0
20240805,185200,2920560900,5330,5330,5330,5330,0
20240805,185100,2920560900,5330,5330,5330,5330,0
20240805,185000,2920560900,5330,5330,5330,5330,0
20240805,184900,2920560900,5330,5330,5330,5330,0
20240805,184800,2920560900,5330,5330,5330,5330,0
20240805,184700,2920560900,5330,5330,5330,5330,0
20240805,184600,2920560900,5330,5330,5330,5330,19781
20240805,184500,2920560900,5330,5330,5330,5330,0
20240805,184400,2920560900,5330,5330,5330,5330,0
20240805,184300,2920560900,5330,5330,5330,5330,0
20240805,184200,2920560900,5330,5330,5330,5330,0
20240805,184100,2920560900,5330,5330,5330,5330,0
20240805,184000,2920560900,5330,5330,5330,5330,0
20240805,183900,2920560900,5330,5330,5330,5330,0
20240805,183800,2920560900,5330,5330,5330,5330,0
20240805,183700,2920560900,5330,5330,5330,5330,0
20240805,183600,2920560900,5330,5330,5330,5330,0
20240805,183500,2920560900,5330,5330,5330,5330,0
20240805,183400,2920560900,5330,5330,5330,5330,0
20240805,183300,2920560900,5330,5330,5330,5330,0
20240805,183200,2920560900,5330,5330,5330,5330,0
20240805,183100,2920560900,5330,5330,5330,5330,0
20240805,183000,2920560900,5330,5330,5330,5330,0
20240805,182900,2920560900,5330,5330,5330,5330,0
20240805,182800,2920560900,5330,5330,5330,5330,0
20240805,182700,2920560900,5330,5330,5330,5330,0
20240805,182600,2920560900,5330,5330,5330,5330,0
20240805,182500,2920560900,5330,5330,5330,5330,0
20240805,182400,2920560900,5330,5330,5330,5330,0
20240805,182300,2920560900,5330,5330,5330,5330,0
20240805,182200,2920560900,5330,5330,5330,5330,0
20240805,182100,2920560900,5330,5330,5330,5330,0
20240805,182000,2920560900,5330,5330,5330,5330,0
20240805,181900,2920560900,5330,5330,5330,5330,0
20240805,181800,2920560900,5330,5330,5330,5330,0
20240805,181700,2920560900,5330,5330,5330,5330,0
20240805,181600,2920560900,5330,5330,5330,5330,19781
20240805,181500,2920560900,5330,5330,5330,5330,0
20240805,181400,2920560900,5330,5330,5330,5330,0
20240805,181300,2920560900,5330,5330,5330,5330,0
20240805,181200,2920560900,5330,5330,5330,5330,0
20240805,181100,2920560900,5330,5330,5330,5330,0
20240805,181000,2920560900,5330,5330,5330,5330,0
20240805,180900,2920560900,5330,5330,5330,5330,0
20240805,180800,2920560900,5330,5330,5330,5330,0
20240805,180700,2920560900,5330,5330,5330,5330,0
20240805,180600,2920560900,5330,5330,5330,5330,0
20240805,180500,2920560900,5330,5330,5330,5330,0
20240805,180400,2920560900,5330,5330,5330,5330,0
20240805,180300,2920560900,5330,5330,5330,5330,0
20240805,180200,2920560900,5330,5330,5330,5330,0
20240805,180100,2920560900,5330,5330,5330,5330,0
20240805,180000,2920560900,5330,5330,5330,5330,0
20240805,175900,2920560900,5330,5330,5330,5330,0
20240805,175800,2920560900,5330,5330,5330,5330,0
20240805,175700,2920560900,5330,5330,5330,5330,0
20240805,175600,2920560900,5330,5330,5330,5330,0
20240805,175500,2920560900,5330,5330,5330,5330,0
20240805,175400,2920560900,5330,5330,5330,5330,0
20240805,175300,2920560900,5330,5330,5330,5330,0
20240805,175200,2920560900,5330,5330,5330,5330,0
20240805,175100,2920560900,5330,5330,5330,5330,0
20240805,175000,2920560900,5330,5330,5330,5330,0
20240805,174900,2920560900,5330,5330,5330,5330,0
20240805,174800,2920560900,5330,5330,5330,5330,0
20240805,174700,2920560900,5330,5330,5330,5330,0
20240805,174600,2920560900,5330,5330,5330,5330,19781
20240805,174500,2920560900,5330,5330,5330,5330,0
20240805,174400,2920560900,5330,5330,5330,5330,0
20240805,174300,2920560900,5330,5330,5330,5330,0
20240805,174200,2920560900,5330,5330,5330,5330,0
20240805,174100,2920560900,5330,5330,5330,5330,0
20240805,174000,2920560900,5330,5330,5330,5330,0
20240805,173900,2920560900,5330,5330,5330,5330,0
20240805,173800,2920560900,5330,5330,5330,5330,0
20240805,173700,2920560900,5330,5330,5330,5330,0
20240805,173600,2920560900,5330,5330,5330,5330,0
20240805,173500,2920560900,5330,5330,5330,5330,0
20240805,173400,2920560900,5330,5330,5330,5330,0
20240805,173300,2920560900,5330,5330,5330,5330,0
20240805,173200,2920560900,5330,5330,5330,5330,0
20240805,173100,2920560900,5330,5330,5330,5330,0
20240805,173000,2920560900,5330,5330,5330,5330,0
20240805,172900,2920560900,5330,5330,5330,5330,0
20240805,172800,2920560900,5330,5330,5330,5330,0
20240805,172700,2920560900,5330,5330,5330,5330,0
20240805,172600,2920560900,5330,5330,5330,5330,0
20240805,172500,2920560900,5330,5330,5330,5330,0
20240805,172400,2920560900,5330,5330,5330,5330,0
20240805,172300,2920560900,5330,5330,5330,5330,0
20240805,172200,2920560900,5330,5330,5330,5330,0
20240805,172100,2920560900,5330,5330,5330,5330,0
20240805,172000,2920560900,5330,5330,5330,5330,0
20240805,171900,2920560900,5330,5330,5330,5330,0
20240805,171800,2920560900,5330,5330,5330,5330,0
20240805,171700,2920560900,5330,5330,5330,5330,0
20240805,171600,2920560900,5330,5330,5330,5330,19781
20240805,171500,2920560900,5330,5330,5330,5330,0
20240805,171400,2920560900,5330,5330,5330,5330,0
20240805,171300,2920560900,5330,5330,5330,5330,0
20240805,171200,2920560900,5330,5330,5330,5330,0
20240805,171100,2920560900,5330,5330,5330,5330,0
20240805,171000,2920560900,5330,5330,5330,5330,0
20240805,170900,2920560900,5330,5330,5330,5330,0
20240805,170800,2920560900,5330,5330,5330,5330,0
20240805,170700,2920560900,5330,5330,5330,5330,0
20240805,170600,2920560900,5330,5330,5330,5330,0
20240805,170500,2920560900,5330,5330,5330,5330,0
20240805,170400,2920560900,5330,5330,5330,5330,0
20240805,170300,2920560900,5330,5330,5330,5330,0
20240805,170200,2920560900,5330,5330,5330,5330,0
20240805,170100,2920560900,5330,5330,5330,5330,0
20240805,170000,2920560900,5330,5330,5330,5330,0
20240805,165900,2920560900,5330,5330,5330,5330,0
20240805,165800,2920560900,5330,5330,5330,5330,0
20240805,165700,2920560900,5330,5330,5330,5330,0
20240805,165600,2920560900,5330,5330,5330,5330,0
20240805,165500,2920560900,5330,5330,5330,5330,0
20240805,165400,2920560900,5330,5330,5330,5330,0
20240805,165300,2920560900,5330,5330,5330,5330,0
20240805,165200,2920560900,5330,5330,5330,5330,0
20240805,165100,2920560900,5330,5330,5330,5330,0
20240805,165000,2920560900,5330,5330,5330,5330,0
20240805,164900,2920560900,5330,5330,5330,5330,0
20240805,164800,2920560900,5330,5330,5330,5330,0
20240805,164700,2920560900,5330,5330,5330,5330,0
20240805,164600,2920560900,5330,5330,5330,5330,19781
20240805,164500,2920560900,5330,5330,5330,5330,0
20240805,164400,2920560900,5330,5330,5330,5330,0
20240805,164300,2920560900,5330,5330,5330,5330,0
20240805,164200,2920560900,5330,5330,5330,5330,0
20240805,164100,2920560900,5330,5330,5330,5330,0
20240805,164000,2920560900,5330,5330,5330,5330,0
20240805,163900,2920560900,5330,5330,5330,5330,0
20240805,163800,2920560900,5330,5330,5330,5330,0
20240805,163700,2920560900,5330,5330,5330,5330,0
20240805,163600,2920560900,5330,5330,5330,5330,0
20240805,163500,2920560900,5330,5330,5330,5330,0
20240805,163400,2920560900,5330,5330,5330,5330,0
20240805,163300,2920560900,5330,5330,5330,5330,0
20240805,163200,2920560900,5330,5330,5330,5330,0
20240805,163100,2920560900,5330,5330,5330,5330,0
20240805,163000,2920560900,5330,5330,5330,5330,0
20240805,162900,2920560900,5330,5330,5330,5330,0
20240805,162800,2920560900,5330,5330,5330,5330,0
20240805,162700,2920560900,5330,5330,5330,5330,0
20240805,162600,2920560900,5330,5330,5330,5330,0
20240805,162500,2920560900,5330,5330,5330,5330,0
20240805,162400,2920560900,5330,5330,5330,5330,0
20240805,162300,2920560900,5330,5330,5330,5330,0
20240805,162200,2920560900,5330,5330,5330,5330,0
20240805,162100,2920560900,5330,5330,5330,5330,0
20240805,162000,2920560900,5330,5330,5330,5330,0
20240805,161900,2920560900,5330,5330,5330,5330,0
20240805,161800,2920560900,5330,5330,5330,5330,0
20240805,161700,2920560900,5330,5330,5330,5330,0
20240805,161600,2920560900,5330,5330,5330,5330,19781
20240805,161500,2920560900,5330,5330,5330,5330,0
20240805,161400,2920560900,5330,5330,5330,5330,0
20240805,161300,2920560900,5330,5330,5330,5330,0
20240805,161200,2920560900,5330,5330,5330,5330,0
20240805,161100,2920560900,5330,5330,5330,5330,0
20240805,161000,2920560900,5330,5330,5330,5330,0
20240805,160900,2920560900,5330,5330,5330,5330,0
20240805,160800,2920560900,5330,5330,5330,5330,0
20240805,160700,2920560900,5330,5330,5330,5330,0
20240805,160600,2920560900,5330,5330,5330,5330,0
20240805,160500,2920560900,5330,5330,5330,5330,0
20240805,160400,2920560900,5330,5330,5330,5330,0
20240805,160300,2920560900,5330,5330,5330,5330,0
20240805,160200,2920560900,5330,5330,5330,5330,0
20240805,160100,2920560900,5330,5330,5330,5330,0
20240805,160000,2920560900,5330,5330,5330,5330,0
20240805,155900,2920560900,5330,5330,5330,5330,0
20240805,155800,2920560900,5330,5330,5330,5330,0
20240805,155700,2920560900,5330,5330,5330,5330,0
20240805,155600,2920560900,5330,5330,5330,5330,0
20240805,155500,2920560900,5330,5330,5330,5330,0
20240805,155400,2920560900,5330,5330,5330,5330,0
20240805,155300,2920560900,5330,5330,5330,5330,0
20240805,155200,2920560900,5330,5330,5330,5330,0
20240805,155100,2920560900,5330,5330,5330,5330,0
20240805,155000,2920560900,5330,5330,5330,5330,0
20240805,154900,2920560900,5330,5330,5330,5330,0
20240805,154800,2920560900,5330,5330,5330,5330,0
20240805,154700,2920560900,5330,5330,5330,5330,0
20240805,154600,2920560900,5330,5330,5330,5330,19781
20240805,154500,2920560900,5330,5330,5330,5330,0
20240805,154400,2920560900,5330,5330,5330,5330,0
20240805,154300,2920560900,5330,5330,5330,5330,0
20240805,154200,2920560900,5330,5330,5330,5330,0
20240805,154100,2920560900,5330,5330,5330,5330,0
20240805,154000,2920560900,5330,5330,5330,5330,0
20240805,153900,2920560900,5330,5330,5330,5330,0
20240805,153800,2920560900,5330,5330,5330,5330,0
20240805,153700,2920560900,5330,5330,5330,5330,0
20240805,153600,2920560900,5330,5330,5330,5330,0
20240805,153500,2920560900,5330,5330,5330,5330,0
20240805,153400,2920560900,5330,5330,5330,5330,0
20240805,153300,2920560900,5330,5330,5330,5330,0
20240805,153200,2920560900,5330,5330,5330,5330,0
20240805,153100,2920560900,5330,5330,5330,5330,0
20240805,153000,2920560900,5330,5330,5330,5330,19781
20240805,152900,2815128170,5330,5330,5330,5330,0
20240805,152800,2815128170,5330,5330,5330,5330,0
20240805,152700,2815128170,5330,5330,5330,5330,0
20240805,152600,2815128170,5330,5330,5330,5330,0
20240805,152500,2815128170,5330,5330,5330,5330,0
20240805,152400,2815128170,5330,5330,5330,5330,0
20240805,152300,2815128170,5330,5330,5330,5330,0
20240805,152200,2815128170,5330,5330,5330,5330,0
20240805,152100,2815128170,5330,5330,5330,5330,0
20240805,152000,2815128170,5330,5330,5330,5330,0
20240805,151900,2815128170,5330,5400,5420,5330,2430
20240805,151800,2802043500,5410,5440,5450,5400,1956
20240805,151700,2791443700,5450,5450,5460,5410,4163
20240805,151600,2768735300,5460,5370,5470,5370,3474
20240805,151500,2749876100,5370,5370,5400,5370,1655
20240805,151400,2740959560,5340,5350,5370,5340,4945
20240805,151300,2714455900,5360,5280,5360,5280,3603
20240805,151200,2695257300,5280,5300,5320,5270,2965
20240805,151100,2679534260,5300,5330,5330,5290,5149
20240805,151000,2652157090,5340,5330,5350,5330,459
20240805,150900,2649708270,5320,5330,5330,5320,405
20240805,150800,2647552660,5330,5370,5370,5330,1481
20240805,150700,2639648830,5390,5360,5390,5360,2808
20240805,150600,2624540680,5370,5410,5420,5360,4531
20240805,150500,2600141030,5390,5420,5420,5390,4451
20240805,150400,2576075000,5420,5430,5440,5380,3622
20240805,150300,2556455550,5440,5390,5450,5390,3418
20240805,150200,2537916980,5380,5350,5390,5320,2405
20240805,150100,2525011050,5320,5330,5370,5290,3249
20240805,150000,2507693880,5330,5350,5360,5270,1170
20240805,145900,2501468430,5270,5280,5360,5270,1965
20240805,145800,2491029720,5280,5200,5280,5160,5676
20240805,145700,2461460270,5130,5170,5190,5130,3812
20240805,145600,2441848510,5170,5190,5200,5170,1318
20240805,145500,2435018290,5200,5200,5220,5190,1024
20240805,145400,2429691010,5190,5220,5220,5190,2200
20240805,145300,2418261410,5210,5260,5260,5190,7395
20240805,145200,2379717310,5280,5260,5280,5260,1283
20240805,145100,2372963600,5280,5300,5300,5270,4378
20240805,145000,2349823160,5300,5380,5380,5300,565
20240805,144900,2346811950,5370,5380,5410,5370,113
20240805,144800,2346203750,5340,5320,5410,5320,1708
20240805,144700,2337045870,5320,5360,5360,5300,1277
20240805,144600,2330246340,5370,5350,5420,5350,3670
20240805,144500,2310439210,5350,5360,5410,5320,399
20240805,144400,2308295540,5350,5340,5350,5250,2586
20240805,144300,2294560150,5340,5380,5410,5310,3491
20240805,144200,2275869450,5390,5400,5410,5390,567
20240805,144100,2272806830,5410,5360,5420,5360,1978
20240805,144000,2262147430,5350,5380,5380,5320,5413
20240805,143900,2233189420,5390,5410,5410,5390,308
20240805,143800,2231527110,5410,5400,5450,5390,1140
20240805,143700,2225368190,5410,5390,5410,5390,1053
20240805,143600,2219683690,5380,5570,5570,5130,9689
20240805,143500,2167390180,5570,5590,5590,5570,163
20240805,143400,2166480530,5600,5590,5600,5580,612
20240805,143300,2163059820,5580,5590,5590,5580,443
20240805,143200,2160584610,5590,5590,5590,5590,517
20240805,143100,2157694580,5590,5620,5620,5590,6273
20240805,143000,2122517130,5630,5660,5660,5630,4285
20240805,142900,2098322790,5660,5670,5670,5660,2360
20240805,142800,2084958150,5670,5690,5690,5670,3997
20240805,142700,2062253650,5690,5700,5700,5690,30
20240805,142600,2062082660,5700,5680,5700,5680,3748
20240805,142500,2040788430,5690,5690,5690,5690,0
20240805,142400,2040788430,5690,5690,5690,5690,0
20240805,142300,2040788430,5690,5690,5690,5690,0
20240805,142200,2040788430,5690,5690,5690,5690,0
20240805,142100,2040788430,5690,5690,5690,5690,0
20240805,142000,2040788430,5690,5690,5690,5690,0
20240805,141900,2040788430,5690,5690,5690,5690,0
20240805,141800,2040788430,5690,5690,5690,5690,0
20240805,141700,2040788430,5690,5690,5690,5690,0
20240805,141600,2040788430,5690,5690,5690,5690,0
20240805,141500,2040788430,5690,5690,5690,5690,0
20240805,141400,2040788430,5690,5690,5690,5690,0
20240805,141300,2040788430,5690,5690,5690,5690,0
20240805,141200,2040788430,5690,5690,5690,5690,0
20240805,141100,2040788430,5690,5690,5690,5690,0
20240805,141000,2040788430,5690,5690,5690,5690,0
20240805,140900,2040788430,5690,5690,5690,5690,0
20240805,140800,2040788430,5690,5690,5690,5690,0
20240805,140700,2040788430,5690,5690,5690,5690,0
20240805,140600,2040788430,5690,5690,5690,5690,0
20240805,140500,2040788430,5690,5690,5690,5690,0
20240805,140400,2040788430,5690,5690,5690,5690,0
20240805,140300,2040788430,5690,5690,5690,5690,0
20240805,140200,2040788430,5690,5690,5690,5690,0
20240805,140100,2040788430,5690,5690,5690,5690,0
20240805,140000,2040788430,5690,5690,5690,5690,0
20240805,135900,2040788430,5690,5690,5690,5690,0
20240805,135800,2040788430,5690,5690,5690,5690,0
20240805,135700,2040788430,5690,5690,5690,5690,0
20240805,135600,2040788430,5690,5690,5690,5690,0
20240805,135500,2040788430,5690,5690,5700,5690,749
20240805,135400,2036526150,5690,5700,5720,5690,1315
20240805,135300,2029042830,5700,5690,5700,5690,222
20240805,135200,2027778650,5710,5690,5710,5690,204
20240805,135100,2026613890,5690,5700,5700,5690,150
20240805,135000,2025760310,5710,5700,5710,5700,320
20240805,134900,2023935110,5690,5690,5690,5690,61
20240805,134800,2023588020,5700,5700,5700,5700,2469
20240805,134700,2009514720,5720,5700,5720,5690,786
20240805,134600,2005025450,5680,5690,5690,5680,760
20240805,134500,2000705230,5710,5690,5710,5680,1210
20240805,134400,1993821960,5700,5710,5710,5700,201
20240805,134300,1992674260,5720,5690,5720,5690,217
20240805,134200,1991439500,5690,5690,5690,5690,51
20240805,134100,1991149310,5710,5720,5720,5710,4060
20240805,134000,1967965050,5720,5710,5720,5700,413
20240805,133900,1965608810,5700,5700,5700,5700,0
20240805,133800,1965608810,5700,5700,5700,5700,301
20240805,133700,1963893110,5710,5710,5710,5710,175
20240805,133600,1962893860,5700,5700,5700,5700,2
20240805,133500,1962882460,5690,5730,5730,5680,1485
20240805,133400,1954429260,5790,5730,5790,5720,2805
20240805,133300,1938363470,5730,5730,5730,5730,0
20240805,133200,1938363470,5730,5730,5730,5730,0
20240805,133100,1938363470,5730,5730,5740,5720,1464
20240805,133000,1929978540,5730,5740,5740,5730,25
20240805,132900,1929835280,5740,5760,5760,5740,1270
20240805,132800,1922540250,5790,5740,5790,5740,69
20240805,132700,1922142800,5720,5730,5730,5720,180
20240805,132600,1921113100,5720,5720,5720,5720,589
20240805,132500,1917744020,5730,5730,5740,5720,712
20240805,132400,1913662380,5720,5740,5740,5720,524
20240805,132300,1910664250,5750,5840,5840,5750,148
20240805,132200,1909808540,5910,5710,5910,5710,4000
20240805,132100,1886554180,5700,5710,5710,5690,283
20240805,132000,1884941650,5710,5710,5710,5710,1
20240805,131900,1884935940,5720,5720,5720,5720,15
20240805,131800,1884850140,5720,5730,5730,5720,260
20240805,131700,1883362830,5730,5720,5730,5720,990
20240805,131600,1877693400,5720,5720,5720,5690,904
20240805,131500,1872537120,5710,5720,5720,5700,429
20240805,131400,1870090420,5700,5720,5720,5690,736
20240805,131300,1865899170,5740,5740,5740,5740,0
20240805,131200,1865899170,5740,5730,5740,5730,237
20240805,131100,1864539900,5730,5700,5730,5700,615
20240805,131000,1861016300,5690,5720,5720,5690,303
20240805,130900,1859286960,5730,5740,5740,5730,1821
20240805,130800,1848852620,5750,5720,5750,5720,639
20240805,130700,1845189040,5720,5670,5720,5670,3891
20240805,130600,1823065370,5700,5700,5700,5700,1033
20240805,130500,1817177270,5660,5660,5700,5660,2679
20240805,130400,1802008730,5660,5660,5660,5660,542
20240805,130300,1798941010,5700,5680,5700,5680,264
20240805,130200,1797439400,5680,5660,5690,5660,779
20240805,130100,1793016670,5660,5680,5680,5660,588
20240805,130000,1789682830,5680,5690,5700,5680,839
20240805,125900,1784916740,5700,5710,5720,5700,298
20240805,125800,1783218090,5720,5700,5720,5700,428
20240805,125700,1780778470,5700,5710,5710,5700,91
20240805,125600,1780259570,5690,5690,5690,5690,300
20240805,125500,1778552570,5700,5710,5710,5690,1196
20240805,125400,1771733070,5700,5690,5710,5690,378
20240805,125300,1769579220,5690,5700,5710,5690,997
20240805,125200,1763899380,5710,5710,5710,5710,318
20240805,125100,1762083600,5700,5720,5720,5700,1791
20240805,125000,1751869660,5720,5720,5720,5710,109
20240805,124900,1751247250,5710,5710,5710,5710,50
20240805,124800,1750961750,5710,5720,5720,5710,1259
20240805,124700,1743770290,5710,5710,5710,5710,106
20240805,124600,1743165030,5720,5720,5720,5720,10
20240805,124500,1743107830,5720,5730,5730,5710,197
20240805,124400,1741981420,5720,5720,5720,5710,2592
20240805,124300,1727177480,5720,5710,5740,5710,2093
20240805,124200,1715205340,5740,5740,5740,5710,3031
20240805,124100,1697871930,5740,5740,5740,5740,268
20240805,124000,1696333610,5760,5730,5760,5730,1332
20240805,123900,1688698460,5730,5740,5760,5730,1223
20240805,123800,1681685390,5760,5760,5760,5740,15
20240805,123700,1681599110,5760,5750,5760,5740,421
20240805,123600,1679179270,5740,5740,5740,5740,617
20240805,123500,1675637690,5740,5740,5740,5740,60
20240805,123400,1675293290,5740,5740,5740,5740,382
20240805,123300,1673100610,5740,5740,5740,5740,400
20240805,123200,1670804610,5750,5750,5750,5740,292
20240805,123100,1669127500,5750,5750,5750,5750,1
20240805,123000,1669121750,5750,5750,5750,5750,589
20240805,122900,1665735000,5760,5760,5760,5760,2524
20240805,122800,1651196760,5760,5760,5760,5760,0
20240805,122700,1651196760,5760,5760,5800,5760,1223
20240805,122600,1644116790,5780,5760,5780,5760,1160
20240805,122500,1637418210,5760,5760,5760,5760,722
20240805,122400,1633259490,5750,5750,5750,5750,8
20240805,122300,1633213490,5760,5760,5760,5760,10
20240805,122200,1633155890,5760,5750,5760,5750,255
20240805,122100,1631687290,5760,5760,5760,5740,651
20240805,122000,1627939620,5760,5740,5760,5740,556
20240805,121900,1624748040,5740,5750,5750,5740,2295
20240805,121800,1611554840,5760,5750,5760,5750,544
20240805,121700,1608423000,5760,5770,5770,5760,223
20240805,121600,1607137910,5770,5780,5780,5770,6
20240805,121500,1607103280,5810,5810,5810,5810,1
20240805,121400,1607097470,5770,5770,5770,5770,451
20240805,121300,1604495200,5770,5760,5770,5750,18
20240805,121200,1604391660,5760,5760,5760,5750,693
20240805,121100,1600405600,5770,5790,5790,5770,1090
20240805,121000,1594112880,5790,5790,5790,5790,0
20240805,120900,1594112880,5790,5790,5790,5790,0
20240805,120800,1594112880,5790,5790,5790,5790,17
20240805,120700,1594014450,5810,5800,5820,5790,336
20240805,120600,1592067960,5790,5790,5790,5780,701
20240805,120500,1588012640,5780,5790,5790,5780,343
20240805,120400,1586028890,5790,5820,5820,5780,579
20240805,120300,1582677850,5800,5820,5820,5780,343
20240805,120200,1580693770,5820,5820,5820,5820,20
20240805,120100,1580577370,5820,5790,5820,5790,60
20240805,120000,1580229910,5790,5780,5830,5770,1655
20240805,115900,1570657660,5770,5810,5810,5770,5638
20240805,115800,1538002970,5810,5810,5810,5800,2848
20240805,115700,1521480490,5810,5840,5840,5800,6336
20240805,115600,1484639570,5870,5850,5870,5840,197
20240805,115500,1483485600,5870,5840,5870,5840,234
20240805,115400,1482119010,5880,5860,5880,5840,208
20240805,115300,1480903990,5870,5850,5870,5850,155
20240805,115200,1479997210,5880,5880,5880,5880,0
20240805,115100,1479997210,5880,5880,5880,5880,1
20240805,115000,1479991330,5880,5890,5890,5840,395
20240805,114900,1477680720,5900,5900,5900,5850,714
20240805,114800,1473498220,5890,5890,5890,5890,9
20240805,114700,1473445210,5890,5890,5890,5890,169
20240805,114600,1472449800,5900,5850,5900,5850,305
20240805,114500,1470665500,5910,5860,5910,5860,289
20240805,114400,1468971910,5920,5920,5920,5920,5
20240805,114300,1468942310,5860,5880,5920,5860,10
20240805,114200,1468883620,5860,5870,5870,5860,723
20240805,114100,1464646830,5920,5900,5920,5860,293
20240805,114000,1462927050,5920,5890,5920,5880,23
20240805,113900,1462791620,5870,5870,5900,5870,916
20240805,113800,1457414640,5920,5880,5920,5870,127
20240805,113700,1456668380,5880,5880,5880,5880,29
20240805,113600,1456497860,5910,5910,5910,5910,0
20240805,113500,1456497860,5910,5890,5910,5870,46
20240805,113400,1456227290,5890,5870,5930,5870,64
20240805,113300,1455851030,5870,5880,5890,5840,770
20240805,113200,1451334850,5880,5900,5910,5880,2483
20240805,113100,1436718680,5900,5920,5930,5900,348
20240805,113000,1434665390,5930,5900,5930,5900,70
20240805,112900,1434252020,5930,5930,5930,5930,212
20240805,112800,1432994860,5930,5930,5930,5910,16
20240805,112700,1432900030,5930,5910,5930,5910,262
20240805,112600,1431351390,5950,5930,5950,5910,1415
20240805,112500,1422968800,5930,5920,5930,5920,106
20240805,112400,1422340870,5920,5900,5920,5900,1180
20240805,112300,1415368470,5890,5880,5890,5880,47
20240805,112200,1415091660,5880,5850,5880,5850,831
20240805,112100,1410215520,5860,5860,5860,5860,128
20240805,112000,1409465440,5850,5850,5860,5840,142
20240805,111900,1408635750,5840,5850,5860,5840,14
20240805,111800,1408553910,5860,5860,5860,5850,65
20240805,111700,1408173630,5850,5850,5870,5850,129
20240805,111600,1407418960,5830,5830,5830,5830,1
20240805,111500,1407413130,5830,5830,5830,5830,250
20240805,111400,1405955630,5830,5840,5840,5820,373
20240805,111300,1403781840,5850,5850,5850,5850,1008
20240805,111200,1397885040,5860,5860,5870,5850,80
20240805,111100,1397416080,5850,5870,5870,5850,455
20240805,111000,1394749260,5870,5870,5870,5820,1369
20240805,110900,1386716580,5870,5820,5870,5820,1672
20240805,110800,1376933830,5830,5850,5850,5830,1006
20240805,110700,1371065120,5850,5850,5850,5850,621
20240805,110600,1367432270,5850,5860,5860,5850,1604
20240805,110500,1358040500,5890,5860,5890,5860,1352
20240805,110400,1350097250,5880,5870,5890,5860,4155
20240805,110300,1325743380,5870,5890,5890,5860,1791
20240805,110200,1315242950,5890,5890,5890,5890,20
20240805,110100,1315125150,5890,5850,5890,5850,180
20240805,110000,1314067900,5860,5870,5870,5860,126
20240805,105900,1313328290,5850,5850,5860,5850,174
20240805,105800,1312310220,5850,5850,5850,5850,929
20240805,105700,1306875570,5870,5870,5870,5870,0
20240805,105600,1306875570,5870,5870,5870,5870,0
20240805,105500,1306875570,5870,5840,5870,5840,396
20240805,105400,1304558000,5840,5850,5850,5840,168
20240805,105300,1303575600,5860,5850,5860,5850,34
20240805,105200,1303376640,5860,5840,5870,5840,32
20240805,105100,1303189710,5840,5860,5860,5840,790
20240805,105000,1298569000,5880,5860,5880,5850,2068
20240805,104900,1286451360,5860,5860,5860,5860,0
20240805,104800,1286451360,5860,5870,5870,5860,200
20240805,104700,1285279310,5870,5880,5880,5870,201
20240805,104600,1284099430,5900,5890,5900,5890,86
20240805,104500,1283592070,5900,5850,5900,5850,6
20240805,104400,1283556800,5860,5870,5870,5860,37
20240805,104300,1283339740,5880,5890,5890,5880,172
20240805,104200,1282328100,5940,5900,5950,5900,780
20240805,104100,1277725530,5890,5870,5890,5860,2075
20240805,104000,1265564980,5890,5860,5890,5860,515
20240805,103900,1262534930,5850,5880,5880,5850,368
20240805,103800,1260380090,5850,5840,5850,5840,30
20240805,103700,1260204790,5840,5870,5880,5810,4335
20240805,103600,1234893940,5870,5850,5870,5850,2659
20240805,103500,1219329740,5840,5840,5850,5840,576
20240805,103400,1215965750,5840,5850,5850,5840,143
20240805,103300,1215130110,5860,5850,5860,5850,427
20240805,103200,1212630060,5850,5850,5850,5840,9
20240805,103100,1212577420,5850,5830,5850,5810,831
20240805,103000,1207739760,5830,5840,5850,5820,1844
20240805,102900,1196975060,5820,5890,5900,5810,4295
20240805,102800,1171829670,5900,5890,5900,5890,156
20240805,102700,1170909830,5900,5900,5900,5900,123
20240805,102600,1170184130,5910,5910,5910,5910,175
20240805,102500,1169149880,5920,5910,5920,5900,260
20240805,102400,1167615590,5900,5900,5900,5900,230
20240805,102300,1166258590,5910,5920,5920,5910,661
20240805,102200,1162351980,5930,5930,5930,5920,160
20240805,102100,1161403190,5930,5930,5930,5930,0
20240805,102000,1161403190,5930,5910,5930,5900,344
20240805,101900,1159370380,5910,5930,5930,5910,241
20240805,101800,1157946050,5930,5900,5930,5900,1438
20240805,101700,1149461550,5930,5890,5930,5890,29
20240805,101600,1149290550,5890,5890,5890,5890,381
20240805,101500,1147046460,5890,5920,5920,5890,243
20240805,101400,1145612970,5920,5910,5920,5910,96
20240805,101300,1145045480,5880,5880,5880,5880,546
20240805,101200,1141835000,5880,5890,5890,5880,2303
20240805,101100,1128270430,5890,5930,5930,5890,3529
20240805,101000,1107456290,5940,5940,5950,5920,62
20240805,100900,1107088960,5940,5930,5940,5930,1738
20240805,100800,1096782320,5930,5950,5950,5930,3107
20240805,100700,1078335390,5950,5980,5980,5950,360
20240805,100600,1076189660,5960,5970,5980,5960,917
20240805,100500,1070724300,5980,5990,5990,5970,12
20240805,100400,1070652620,5970,5990,6000,5970,331
20240805,100300,1068674990,6000,5970,6000,5960,232
20240805,100200,1067289280,5970,5970,5970,5970,173
20240805,100100,1066256470,5980,5980,5980,5970,121
20240805,100000,1065533940,5970,5990,5990,5970,10
20240805,095900,1065474180,5960,5960,5990,5960,1122
20240805,095800,1058776700,5960,5970,5980,5960,706
20240805,095700,1054568600,5980,5970,5980,5970,66
20240805,095600,1054174560,5970,5970,5970,5960,232
20240805,095500,1052789620,5970,5960,5980,5950,1463
20240805,095400,1044070110,5970,5980,5980,5960,533
20240805,095300,1040888210,5990,6000,6000,5990,60
20240805,095200,1040528510,6000,5970,6000,5970,40
20240805,095100,1040289650,6000,5980,6000,5980,478
20240805,095000,1037425440,5970,5980,5980,5970,28
20240805,094900,1037258070,5990,5980,5990,5980,22
20240805,094800,1037126490,5980,5960,5980,5960,51
20240805,094700,1036822310,5960,5960,5970,5950,2242
20240805,094600,1023459370,5940,5940,5960,5930,2413
20240805,094500,1009126810,5940,5960,5970,5940,1070
20240805,094400,1002758310,5960,5970,5970,5960,756
20240805,094300,998246200,5980,5980,5990,5980,151
20240805,094200,997343090,5980,6000,6000,5980,717
20240805,094100,993050210,5980,6000,6000,5980,79
20240805,094000,992577690,5990,5980,5990,5980,1362
20240805,093900,984423050,5990,5960,5990,5960,582
20240805,093800,980950770,5970,5960,5990,5960,3125
20240805,093700,962322030,5960,5960,5990,5960,1280
20240805,093600,954693120,5970,6020,6020,5970,3356
20240805,093500,934625370,6020,6010,6020,5990,498
20240805,093400,931634400,6020,6000,6020,6000,314
20240805,093300,929746730,6000,5970,6000,5970,105
20240805,093200,929117330,5970,6000,6000,5970,287
20240805,093100,927400920,6000,6000,6010,5980,661
20240805,093000,923439880,5990,6020,6030,5990,538
20240805,092900,920212430,6000,6030,6030,6000,1110
20240805,092800,913538290,6020,6000,6020,5990,2206
20240805,092700,900288220,6030,6010,6030,6010,1477
20240805,092600,891409200,6000,5950,6010,5950,6419
20240805,092500,853000020,5950,5890,5950,5890,5272
20240805,092400,821710900,5900,5890,5900,5880,1692
20240805,092300,811743990,5910,5900,5910,5890,435
20240805,092200,809179150,5920,5920,5920,5890,1113
20240805,092100,802608350,5880,5920,5920,5880,1096
20240805,092000,796154870,5920,5890,5920,5850,2681
20240805,091900,780405260,5900,5920,5920,5880,6315
20240805,091800,743171730,5930,5910,5940,5910,2529
20240805,091700,728195260,5910,5940,5940,5910,4701
20240805,091600,700376390,5940,5950,5970,5930,6149
20240805,091500,663747680,5950,5940,5980,5920,2229
20240805,091400,650486850,5940,5960,5960,5890,3593
20240805,091300,629184780,6020,6040,6050,5960,1620
20240805,091200,619501560,6050,6030,6060,6000,1713
20240805,091100,609215340,6020,5920,6020,5920,5461
20240805,091000,576596130,5930,6020,6020,5880,11217
20240805,090900,509983180,6020,6000,6020,6000,4728
20240805,090800,481529410,6000,6050,6050,5990,7601
20240805,090700,435754650,6050,6030,6050,6030,1414
20240805,090600,427216990,6050,6010,6050,5960,8980
20240805,090500,373367250,6050,6120,6150,5990,9995
20240805,090400,313042570,6110,6040,6150,6040,9474
20240805,090300,255395300,6040,6150,6170,6020,16100
20240805,090200,157459070,6160,6190,6190,6150,2210
20240805,090100,143824830,6220,6210,6260,6190,5172
20240805,090000,111677360,6200,6180,6310,6150,17889
Reference in New Issue Copy Permalink