ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/437730/min/candle-20240802.csv

751 lines
39 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
20240802,212800,1641903000,20950,20950,20950,20950,688
20240802,212700,1641903000,20950,20950,20950,20950,0
20240802,212600,1641903000,20950,20950,20950,20950,0
20240802,212500,1641903000,20950,20950,20950,20950,0
20240802,212400,1641903000,20950,20950,20950,20950,0
20240802,212300,1641903000,20950,20950,20950,20950,0
20240802,212200,1641903000,20950,20950,20950,20950,0
20240802,212100,1641903000,20950,20950,20950,20950,0
20240802,212000,1641903000,20950,20950,20950,20950,0
20240802,211900,1641903000,20950,20950,20950,20950,0
20240802,211800,1641903000,20950,20950,20950,20950,0
20240802,211700,1641903000,20950,20950,20950,20950,0
20240802,211600,1641903000,20950,20950,20950,20950,0
20240802,211500,1641903000,20950,20950,20950,20950,0
20240802,211400,1641903000,20950,20950,20950,20950,0
20240802,211300,1641903000,20950,20950,20950,20950,0
20240802,211200,1641903000,20950,20950,20950,20950,0
20240802,211100,1641903000,20950,20950,20950,20950,0
20240802,211000,1641903000,20950,20950,20950,20950,0
20240802,210900,1641903000,20950,20950,20950,20950,0
20240802,210800,1641903000,20950,20950,20950,20950,0
20240802,210700,1641903000,20950,20950,20950,20950,0
20240802,210600,1641903000,20950,20950,20950,20950,0
20240802,210500,1641903000,20950,20950,20950,20950,0
20240802,210400,1641903000,20950,20950,20950,20950,0
20240802,210300,1641903000,20950,20950,20950,20950,0
20240802,210200,1641903000,20950,20950,20950,20950,0
20240802,210100,1641903000,20950,20950,20950,20950,0
20240802,210000,1641903000,20950,20950,20950,20950,0
20240802,205900,1641903000,20950,20950,20950,20950,0
20240802,205800,1641903000,20950,20950,20950,20950,688
20240802,205700,1641903000,20950,20950,20950,20950,0
20240802,205600,1641903000,20950,20950,20950,20950,0
20240802,205500,1641903000,20950,20950,20950,20950,0
20240802,205400,1641903000,20950,20950,20950,20950,0
20240802,205300,1641903000,20950,20950,20950,20950,0
20240802,205200,1641903000,20950,20950,20950,20950,0
20240802,205100,1641903000,20950,20950,20950,20950,0
20240802,205000,1641903000,20950,20950,20950,20950,0
20240802,204900,1641903000,20950,20950,20950,20950,0
20240802,204800,1641903000,20950,20950,20950,20950,0
20240802,204700,1641903000,20950,20950,20950,20950,0
20240802,204600,1641903000,20950,20950,20950,20950,0
20240802,204500,1641903000,20950,20950,20950,20950,0
20240802,204400,1641903000,20950,20950,20950,20950,0
20240802,204300,1641903000,20950,20950,20950,20950,0
20240802,204200,1641903000,20950,20950,20950,20950,0
20240802,204100,1641903000,20950,20950,20950,20950,0
20240802,204000,1641903000,20950,20950,20950,20950,0
20240802,203900,1641903000,20950,20950,20950,20950,0
20240802,203800,1641903000,20950,20950,20950,20950,0
20240802,203700,1641903000,20950,20950,20950,20950,0
20240802,203600,1641903000,20950,20950,20950,20950,0
20240802,203500,1641903000,20950,20950,20950,20950,0
20240802,203400,1641903000,20950,20950,20950,20950,0
20240802,203300,1641903000,20950,20950,20950,20950,0
20240802,203200,1641903000,20950,20950,20950,20950,0
20240802,203100,1641903000,20950,20950,20950,20950,0
20240802,203000,1641903000,20950,20950,20950,20950,0
20240802,202900,1641903000,20950,20950,20950,20950,0
20240802,202800,1641903000,20950,20950,20950,20950,688
20240802,202700,1641903000,20950,20950,20950,20950,0
20240802,202600,1641903000,20950,20950,20950,20950,0
20240802,202500,1641903000,20950,20950,20950,20950,0
20240802,202400,1641903000,20950,20950,20950,20950,0
20240802,202300,1641903000,20950,20950,20950,20950,0
20240802,202200,1641903000,20950,20950,20950,20950,0
20240802,202100,1641903000,20950,20950,20950,20950,0
20240802,202000,1641903000,20950,20950,20950,20950,0
20240802,201900,1641903000,20950,20950,20950,20950,0
20240802,201800,1641903000,20950,20950,20950,20950,0
20240802,201700,1641903000,20950,20950,20950,20950,0
20240802,201600,1641903000,20950,20950,20950,20950,0
20240802,201500,1641903000,20950,20950,20950,20950,0
20240802,201400,1641903000,20950,20950,20950,20950,0
20240802,201300,1641903000,20950,20950,20950,20950,0
20240802,201200,1641903000,20950,20950,20950,20950,0
20240802,201100,1641903000,20950,20950,20950,20950,0
20240802,201000,1641903000,20950,20950,20950,20950,0
20240802,200900,1641903000,20950,20950,20950,20950,0
20240802,200800,1641903000,20950,20950,20950,20950,0
20240802,200700,1641903000,20950,20950,20950,20950,0
20240802,200600,1641903000,20950,20950,20950,20950,0
20240802,200500,1641903000,20950,20950,20950,20950,0
20240802,200400,1641903000,20950,20950,20950,20950,0
20240802,200300,1641903000,20950,20950,20950,20950,0
20240802,200200,1641903000,20950,20950,20950,20950,0
20240802,200100,1641903000,20950,20950,20950,20950,0
20240802,200000,1641903000,20950,20950,20950,20950,0
20240802,195900,1641903000,20950,20950,20950,20950,0
20240802,195800,1641903000,20950,20950,20950,20950,688
20240802,195700,1641903000,20950,20950,20950,20950,0
20240802,195600,1641903000,20950,20950,20950,20950,0
20240802,195500,1641903000,20950,20950,20950,20950,0
20240802,195400,1641903000,20950,20950,20950,20950,0
20240802,195300,1641903000,20950,20950,20950,20950,0
20240802,195200,1641903000,20950,20950,20950,20950,0
20240802,195100,1641903000,20950,20950,20950,20950,0
20240802,195000,1641903000,20950,20950,20950,20950,0
20240802,194900,1641903000,20950,20950,20950,20950,0
20240802,194800,1641903000,20950,20950,20950,20950,0
20240802,194700,1641903000,20950,20950,20950,20950,0
20240802,194600,1641903000,20950,20950,20950,20950,0
20240802,194500,1641903000,20950,20950,20950,20950,0
20240802,194400,1641903000,20950,20950,20950,20950,0
20240802,194300,1641903000,20950,20950,20950,20950,0
20240802,194200,1641903000,20950,20950,20950,20950,0
20240802,194100,1641903000,20950,20950,20950,20950,0
20240802,194000,1641903000,20950,20950,20950,20950,0
20240802,193900,1641903000,20950,20950,20950,20950,0
20240802,193800,1641903000,20950,20950,20950,20950,0
20240802,193700,1641903000,20950,20950,20950,20950,0
20240802,193600,1641903000,20950,20950,20950,20950,0
20240802,193500,1641903000,20950,20950,20950,20950,0
20240802,193400,1641903000,20950,20950,20950,20950,0
20240802,193300,1641903000,20950,20950,20950,20950,0
20240802,193200,1641903000,20950,20950,20950,20950,0
20240802,193100,1641903000,20950,20950,20950,20950,0
20240802,193000,1641903000,20950,20950,20950,20950,0
20240802,192900,1641903000,20950,20950,20950,20950,0
20240802,192800,1641903000,20950,20950,20950,20950,688
20240802,192700,1641903000,20950,20950,20950,20950,0
20240802,192600,1641903000,20950,20950,20950,20950,0
20240802,192500,1641903000,20950,20950,20950,20950,0
20240802,192400,1641903000,20950,20950,20950,20950,0
20240802,192300,1641903000,20950,20950,20950,20950,0
20240802,192200,1641903000,20950,20950,20950,20950,0
20240802,192100,1641903000,20950,20950,20950,20950,0
20240802,192000,1641903000,20950,20950,20950,20950,0
20240802,191900,1641903000,20950,20950,20950,20950,0
20240802,191800,1641903000,20950,20950,20950,20950,0
20240802,191700,1641903000,20950,20950,20950,20950,0
20240802,191600,1641903000,20950,20950,20950,20950,0
20240802,191500,1641903000,20950,20950,20950,20950,0
20240802,191400,1641903000,20950,20950,20950,20950,0
20240802,191300,1641903000,20950,20950,20950,20950,0
20240802,191200,1641903000,20950,20950,20950,20950,0
20240802,191100,1641903000,20950,20950,20950,20950,0
20240802,191000,1641903000,20950,20950,20950,20950,0
20240802,190900,1641903000,20950,20950,20950,20950,0
20240802,190800,1641903000,20950,20950,20950,20950,0
20240802,190700,1641903000,20950,20950,20950,20950,0
20240802,190600,1641903000,20950,20950,20950,20950,0
20240802,190500,1641903000,20950,20950,20950,20950,0
20240802,190400,1641903000,20950,20950,20950,20950,0
20240802,190300,1641903000,20950,20950,20950,20950,0
20240802,190200,1641903000,20950,20950,20950,20950,0
20240802,190100,1641903000,20950,20950,20950,20950,0
20240802,190000,1641903000,20950,20950,20950,20950,0
20240802,185900,1641903000,20950,20950,20950,20950,0
20240802,185800,1641903000,20950,20950,20950,20950,688
20240802,185700,1641903000,20950,20950,20950,20950,0
20240802,185600,1641903000,20950,20950,20950,20950,0
20240802,185500,1641903000,20950,20950,20950,20950,0
20240802,185400,1641903000,20950,20950,20950,20950,0
20240802,185300,1641903000,20950,20950,20950,20950,0
20240802,185200,1641903000,20950,20950,20950,20950,0
20240802,185100,1641903000,20950,20950,20950,20950,0
20240802,185000,1641903000,20950,20950,20950,20950,0
20240802,184900,1641903000,20950,20950,20950,20950,0
20240802,184800,1641903000,20950,20950,20950,20950,0
20240802,184700,1641903000,20950,20950,20950,20950,0
20240802,184600,1641903000,20950,20950,20950,20950,0
20240802,184500,1641903000,20950,20950,20950,20950,0
20240802,184400,1641903000,20950,20950,20950,20950,0
20240802,184300,1641903000,20950,20950,20950,20950,0
20240802,184200,1641903000,20950,20950,20950,20950,0
20240802,184100,1641903000,20950,20950,20950,20950,0
20240802,184000,1641903000,20950,20950,20950,20950,0
20240802,183900,1641903000,20950,20950,20950,20950,0
20240802,183800,1641903000,20950,20950,20950,20950,0
20240802,183700,1641903000,20950,20950,20950,20950,0
20240802,183600,1641903000,20950,20950,20950,20950,0
20240802,183500,1641903000,20950,20950,20950,20950,0
20240802,183400,1641903000,20950,20950,20950,20950,0
20240802,183300,1641903000,20950,20950,20950,20950,0
20240802,183200,1641903000,20950,20950,20950,20950,0
20240802,183100,1641903000,20950,20950,20950,20950,0
20240802,183000,1641903000,20950,20950,20950,20950,0
20240802,182900,1641903000,20950,20950,20950,20950,0
20240802,182800,1641903000,20950,20950,20950,20950,688
20240802,182700,1641903000,20950,20950,20950,20950,0
20240802,182600,1641903000,20950,20950,20950,20950,0
20240802,182500,1641903000,20950,20950,20950,20950,0
20240802,182400,1641903000,20950,20950,20950,20950,0
20240802,182300,1641903000,20950,20950,20950,20950,0
20240802,182200,1641903000,20950,20950,20950,20950,0
20240802,182100,1641903000,20950,20950,20950,20950,0
20240802,182000,1641903000,20950,20950,20950,20950,0
20240802,181900,1641903000,20950,20950,20950,20950,0
20240802,181800,1641903000,20950,20950,20950,20950,0
20240802,181700,1641903000,20950,20950,20950,20950,0
20240802,181600,1641903000,20950,20950,20950,20950,0
20240802,181500,1641903000,20950,20950,20950,20950,0
20240802,181400,1641903000,20950,20950,20950,20950,0
20240802,181300,1641903000,20950,20950,20950,20950,0
20240802,181200,1641903000,20950,20950,20950,20950,0
20240802,181100,1641903000,20950,20950,20950,20950,0
20240802,181000,1641903000,20950,20950,20950,20950,0
20240802,180900,1641903000,20950,20950,20950,20950,0
20240802,180800,1641903000,20950,20950,20950,20950,0
20240802,180700,1641903000,20950,20950,20950,20950,0
20240802,180600,1641903000,20950,20950,20950,20950,0
20240802,180500,1641903000,20950,20950,20950,20950,0
20240802,180400,1641903000,20950,20950,20950,20950,0
20240802,180300,1641903000,20950,20950,20950,20950,0
20240802,180200,1641903000,20950,20950,20950,20950,0
20240802,180100,1641903000,20950,20950,20950,20950,0
20240802,180000,1641903000,20950,20950,20950,20950,0
20240802,175900,1641903000,20950,20950,20950,20950,0
20240802,175800,1641903000,20950,20950,20950,20950,688
20240802,175700,1641903000,20950,20950,20950,20950,0
20240802,175600,1641903000,20950,20950,20950,20950,0
20240802,175500,1641903000,20950,20950,20950,20950,0
20240802,175400,1641903000,20950,20950,20950,20950,0
20240802,175300,1641903000,20950,20950,20950,20950,0
20240802,175200,1641903000,20950,20950,20950,20950,0
20240802,175100,1641903000,20950,20950,20950,20950,0
20240802,175000,1641903000,20950,20950,20950,20950,0
20240802,174900,1641903000,20950,20950,20950,20950,0
20240802,174800,1641903000,20950,20950,20950,20950,0
20240802,174700,1641903000,20950,20950,20950,20950,0
20240802,174600,1641903000,20950,20950,20950,20950,0
20240802,174500,1641903000,20950,20950,20950,20950,0
20240802,174400,1641903000,20950,20950,20950,20950,0
20240802,174300,1641903000,20950,20950,20950,20950,0
20240802,174200,1641903000,20950,20950,20950,20950,0
20240802,174100,1641903000,20950,20950,20950,20950,0
20240802,174000,1641903000,20950,20950,20950,20950,0
20240802,173900,1641903000,20950,20950,20950,20950,0
20240802,173800,1641903000,20950,20950,20950,20950,0
20240802,173700,1641903000,20950,20950,20950,20950,0
20240802,173600,1641903000,20950,20950,20950,20950,0
20240802,173500,1641903000,20950,20950,20950,20950,0
20240802,173400,1641903000,20950,20950,20950,20950,0
20240802,173300,1641903000,20950,20950,20950,20950,0
20240802,173200,1641903000,20950,20950,20950,20950,0
20240802,173100,1641903000,20950,20950,20950,20950,0
20240802,173000,1641903000,20950,20950,20950,20950,0
20240802,172900,1641903000,20950,20950,20950,20950,0
20240802,172800,1641903000,20950,20950,20950,20950,688
20240802,172700,1641903000,20950,20950,20950,20950,0
20240802,172600,1641903000,20950,20950,20950,20950,0
20240802,172500,1641903000,20950,20950,20950,20950,0
20240802,172400,1641903000,20950,20950,20950,20950,0
20240802,172300,1641903000,20950,20950,20950,20950,0
20240802,172200,1641903000,20950,20950,20950,20950,0
20240802,172100,1641903000,20950,20950,20950,20950,0
20240802,172000,1641903000,20950,20950,20950,20950,0
20240802,171900,1641903000,20950,20950,20950,20950,0
20240802,171800,1641903000,20950,20950,20950,20950,0
20240802,171700,1641903000,20950,20950,20950,20950,0
20240802,171600,1641903000,20950,20950,20950,20950,0
20240802,171500,1641903000,20950,20950,20950,20950,0
20240802,171400,1641903000,20950,20950,20950,20950,0
20240802,171300,1641903000,20950,20950,20950,20950,0
20240802,171200,1641903000,20950,20950,20950,20950,0
20240802,171100,1641903000,20950,20950,20950,20950,0
20240802,171000,1641903000,20950,20950,20950,20950,0
20240802,170900,1641903000,20950,20950,20950,20950,0
20240802,170800,1641903000,20950,20950,20950,20950,0
20240802,170700,1641903000,20950,20950,20950,20950,0
20240802,170600,1641903000,20950,20950,20950,20950,0
20240802,170500,1641903000,20950,20950,20950,20950,0
20240802,170400,1641903000,20950,20950,20950,20950,0
20240802,170300,1641903000,20950,20950,20950,20950,0
20240802,170200,1641903000,20950,20950,20950,20950,0
20240802,170100,1641903000,20950,20950,20950,20950,0
20240802,170000,1641903000,20950,20950,20950,20950,0
20240802,165900,1641903000,20950,20950,20950,20950,0
20240802,165800,1641903000,20950,20950,20950,20950,688
20240802,165700,1641903000,20950,20950,20950,20950,0
20240802,165600,1641903000,20950,20950,20950,20950,0
20240802,165500,1641903000,20950,20950,20950,20950,0
20240802,165400,1641903000,20950,20950,20950,20950,0
20240802,165300,1641903000,20950,20950,20950,20950,0
20240802,165200,1641903000,20950,20950,20950,20950,0
20240802,165100,1641903000,20950,20950,20950,20950,0
20240802,165000,1641903000,20950,20950,20950,20950,0
20240802,164900,1641903000,20950,20950,20950,20950,0
20240802,164800,1641903000,20950,20950,20950,20950,0
20240802,164700,1641903000,20950,20950,20950,20950,0
20240802,164600,1641903000,20950,20950,20950,20950,0
20240802,164500,1641903000,20950,20950,20950,20950,0
20240802,164400,1641903000,20950,20950,20950,20950,0
20240802,164300,1641903000,20950,20950,20950,20950,0
20240802,164200,1641903000,20950,20950,20950,20950,0
20240802,164100,1641903000,20950,20950,20950,20950,0
20240802,164000,1641903000,20950,20950,20950,20950,0
20240802,163900,1641903000,20950,20950,20950,20950,0
20240802,163800,1641903000,20950,20950,20950,20950,0
20240802,163700,1641903000,20950,20950,20950,20950,0
20240802,163600,1641903000,20950,20950,20950,20950,0
20240802,163500,1641903000,20950,20950,20950,20950,0
20240802,163400,1641903000,20950,20950,20950,20950,0
20240802,163300,1641903000,20950,20950,20950,20950,0
20240802,163200,1641903000,20950,20950,20950,20950,0
20240802,163100,1641903000,20950,20950,20950,20950,0
20240802,163000,1641903000,20950,20950,20950,20950,0
20240802,162900,1641903000,20950,20950,20950,20950,0
20240802,162800,1641903000,20950,20950,20950,20950,688
20240802,162700,1641903000,20950,20950,20950,20950,0
20240802,162600,1641903000,20950,20950,20950,20950,0
20240802,162500,1641903000,20950,20950,20950,20950,0
20240802,162400,1641903000,20950,20950,20950,20950,0
20240802,162300,1641903000,20950,20950,20950,20950,0
20240802,162200,1641903000,20950,20950,20950,20950,0
20240802,162100,1641903000,20950,20950,20950,20950,0
20240802,162000,1641903000,20950,20950,20950,20950,0
20240802,161900,1641903000,20950,20950,20950,20950,0
20240802,161800,1641903000,20950,20950,20950,20950,0
20240802,161700,1641903000,20950,20950,20950,20950,0
20240802,161600,1641903000,20950,20950,20950,20950,0
20240802,161500,1641903000,20950,20950,20950,20950,0
20240802,161400,1641903000,20950,20950,20950,20950,0
20240802,161300,1641903000,20950,20950,20950,20950,0
20240802,161200,1641903000,20950,20950,20950,20950,0
20240802,161100,1641903000,20950,20950,20950,20950,0
20240802,161000,1641903000,20950,20950,20950,20950,0
20240802,160900,1641903000,20950,20950,20950,20950,0
20240802,160800,1641903000,20950,20950,20950,20950,0
20240802,160700,1641903000,20950,20950,20950,20950,0
20240802,160600,1641903000,20950,20950,20950,20950,0
20240802,160500,1641903000,20950,20950,20950,20950,0
20240802,160400,1641903000,20950,20950,20950,20950,0
20240802,160300,1641903000,20950,20950,20950,20950,0
20240802,160200,1641903000,20950,20950,20950,20950,0
20240802,160100,1641903000,20950,20950,20950,20950,0
20240802,160000,1641903000,20950,20950,20950,20950,0
20240802,155900,1641903000,20950,20950,20950,20950,0
20240802,155800,1641903000,20950,20950,20950,20950,688
20240802,155700,1641903000,20950,20950,20950,20950,0
20240802,155600,1641903000,20950,20950,20950,20950,0
20240802,155500,1641903000,20950,20950,20950,20950,0
20240802,155400,1641903000,20950,20950,20950,20950,0
20240802,155300,1641903000,20950,20950,20950,20950,0
20240802,155200,1641903000,20950,20950,20950,20950,0
20240802,155100,1641903000,20950,20950,20950,20950,0
20240802,155000,1641903000,20950,20950,20950,20950,0
20240802,154900,1641903000,20950,20950,20950,20950,0
20240802,154800,1641903000,20950,20950,20950,20950,0
20240802,154700,1641903000,20950,20950,20950,20950,0
20240802,154600,1641903000,20950,20950,20950,20950,0
20240802,154500,1641903000,20950,20950,20950,20950,0
20240802,154400,1641903000,20950,20950,20950,20950,0
20240802,154300,1641903000,20950,20950,20950,20950,0
20240802,154200,1641903000,20950,20950,20950,20950,0
20240802,154100,1641903000,20950,20950,20950,20950,0
20240802,154000,1641903000,20950,20950,20950,20950,0
20240802,153900,1641903000,20950,20950,20950,20950,0
20240802,153800,1641903000,20950,20950,20950,20950,0
20240802,153700,1641903000,20950,20950,20950,20950,0
20240802,153600,1641903000,20950,20950,20950,20950,0
20240802,153500,1641903000,20950,20950,20950,20950,0
20240802,153400,1641903000,20950,20950,20950,20950,0
20240802,153300,1641903000,20950,20950,20950,20950,0
20240802,153200,1641903000,20950,20950,20950,20950,0
20240802,153100,1641903000,20950,20950,20950,20950,0
20240802,153000,1641903000,20950,20950,20950,20950,688
20240802,152900,1627489400,20950,20950,20950,20950,0
20240802,152800,1627489400,20950,20950,20950,20950,0
20240802,152700,1627489400,20950,20950,20950,20950,0
20240802,152600,1627489400,20950,20950,20950,20950,0
20240802,152500,1627489400,20950,20950,20950,20950,0
20240802,152400,1627489400,20950,20950,20950,20950,0
20240802,152300,1627489400,20950,20950,20950,20950,0
20240802,152200,1627489400,20950,20950,20950,20950,0
20240802,152100,1627489400,20950,20950,20950,20950,0
20240802,152000,1627489400,20950,20950,20950,20950,0
20240802,151900,1627489400,20950,20950,20950,20950,1
20240802,151800,1627468450,20950,20950,20950,20950,2
20240802,151700,1627426550,20900,20900,20900,20900,23
20240802,151600,1626945850,20900,20850,20900,20850,9
20240802,151500,1626758150,20900,20900,20900,20900,10
20240802,151400,1626549150,20850,20850,20850,20850,1
20240802,151300,1626528300,20850,20850,20850,20850,0
20240802,151200,1626528300,20850,20900,20900,20850,38
20240802,151100,1625735700,20900,20900,20900,20900,1
20240802,151000,1625714800,20900,20900,20900,20900,87
20240802,150900,1623896500,20900,20900,20900,20900,0
20240802,150800,1623896500,20900,20900,20900,20900,123
20240802,150700,1621325800,20900,20900,20900,20900,104
20240802,150600,1619152200,20900,20900,20900,20850,905
20240802,150500,1600238800,20900,20900,20900,20900,200
20240802,150400,1596058800,20900,20950,20950,20900,160
20240802,150300,1592714300,20950,20950,20950,20950,27
20240802,150200,1592148650,21000,21000,21000,21000,0
20240802,150100,1592148650,21000,20950,21000,20950,127
20240802,150000,1589487900,20850,20850,20850,20850,0
20240802,145900,1589487900,20850,20850,20850,20850,0
20240802,145800,1589487900,20850,20850,20850,20850,0
20240802,145700,1589487900,20850,20950,20950,20850,1041
20240802,145600,1567761600,20950,20950,20950,20950,12
20240802,145500,1567510200,20950,21000,21000,20950,251
20240802,145400,1562251150,21000,21000,21000,21000,10
20240802,145300,1562041150,21000,21000,21000,21000,22
20240802,145200,1561579150,21000,21000,21000,21000,22
20240802,145100,1561117150,21000,21000,21050,21000,82
20240802,145000,1559394650,21000,21000,21000,21000,78
20240802,144900,1557756650,21000,21000,21000,21000,0
20240802,144800,1557756650,21000,21000,21000,21000,120
20240802,144700,1555236650,21050,21050,21050,21050,0
20240802,144600,1555236650,21050,21050,21050,21050,2
20240802,144500,1555194550,21050,21050,21050,21050,1
20240802,144400,1555173500,20950,21000,21050,20950,126
20240802,144300,1552529450,21000,21050,21050,21000,111
20240802,144200,1550197900,21000,21000,21000,21000,0
20240802,144100,1550197900,21000,21100,21100,21000,152
20240802,144000,1547005750,21050,21050,21050,21050,69
20240802,143900,1545553300,21050,21050,21050,21050,20
20240802,143800,1545132300,21050,21050,21050,21050,30
20240802,143700,1544500800,21050,21050,21050,21050,24
20240802,143600,1543995600,21050,21100,21100,21050,58
20240802,143500,1542774200,21050,21100,21100,21050,44
20240802,143400,1541847500,21050,21050,21050,21050,1
20240802,143300,1541826450,21100,21000,21100,21000,179
20240802,143200,1538058650,21050,21050,21050,21050,3
20240802,143100,1537995500,21050,21050,21050,21050,5
20240802,143000,1537890250,21100,21100,21100,21100,150
20240802,142900,1534725250,21000,21100,21100,21000,12
20240802,142800,1534473150,21100,21100,21100,21100,2
20240802,142700,1534430950,21100,21100,21100,21100,0
20240802,142600,1534430950,21100,21100,21100,21100,1
20240802,142500,1534409850,21100,21100,21100,21100,2
20240802,142400,1534367650,21100,21050,21100,21050,82
20240802,142300,1532641400,21050,20900,21050,20900,1088
20240802,142200,1509813700,20900,20950,20950,20850,1579
20240802,142100,1476817500,20900,20900,20900,20900,320
20240802,142000,1470129500,20900,20850,20900,20850,53
20240802,141900,1469024400,20900,20900,20900,20900,102
20240802,141800,1466892600,20900,20900,20900,20900,53
20240802,141700,1465784900,20850,20850,20850,20850,23
20240802,141600,1465305350,20850,20850,20850,20850,51
20240802,141500,1464242000,20850,20850,20850,20850,40
20240802,141400,1463408000,20850,20850,20850,20850,40
20240802,141300,1462574000,20850,20850,20850,20850,96
20240802,141200,1460572400,20850,20850,20850,20850,10
20240802,141100,1460363900,20800,20800,20800,20800,250
20240802,141000,1455163900,20800,20900,20900,20800,207
20240802,140900,1450857600,20900,20900,20900,20900,10
20240802,140800,1450648600,20900,20900,20900,20900,10
20240802,140700,1450439600,20900,20800,20900,20800,274
20240802,140600,1444739400,20800,20850,20850,20800,1324
20240802,140500,1417151050,20900,20900,20900,20900,71
20240802,140400,1415667150,20900,20900,20900,20900,17
20240802,140300,1415311850,20900,21000,21000,20900,2233
20240802,140200,1368590550,21000,21000,21000,21000,1
20240802,140100,1368569550,21000,21000,21000,21000,8
20240802,140000,1368401550,20950,20950,20950,20950,1
20240802,135900,1368380600,20950,20950,20950,20950,0
20240802,135800,1368380600,20950,21000,21000,20950,469
20240802,135700,1358539850,21000,21000,21000,21000,774
20240802,135600,1342285850,21000,21000,21000,21000,0
20240802,135500,1342285850,21000,21050,21050,21000,11
20240802,135400,1342054800,21050,21000,21050,21000,157
20240802,135300,1338757300,21000,21000,21000,21000,137
20240802,135200,1335880300,21000,21000,21000,21000,20
20240802,135100,1335460300,21050,21050,21050,21050,20
20240802,135000,1335039300,20950,20950,20950,20950,0
20240802,134900,1335039300,20950,20950,20950,20950,0
20240802,134800,1335039300,20950,20950,20950,20950,0
20240802,134700,1335039300,20950,20950,20950,20950,160
20240802,134600,1331687300,20950,21000,21000,20950,700
20240802,134500,1316992300,21050,21050,21050,21050,0
20240802,134400,1316992300,21050,21050,21050,21050,0
20240802,134300,1316992300,21050,21050,21050,21050,14
20240802,134200,1316697600,21000,21000,21000,21000,0
20240802,134100,1316697600,21000,21000,21000,21000,144
20240802,134000,1313673600,21100,21100,21100,21100,10
20240802,133900,1313462600,21000,21000,21000,21000,0
20240802,133800,1313462600,21000,21000,21000,21000,520
20240802,133700,1302542600,21000,21000,21000,21000,12
20240802,133600,1302290600,21000,21000,21000,21000,101
20240802,133500,1300169600,21000,21000,21000,21000,5
20240802,133400,1300064600,21000,21000,21000,21000,5
20240802,133300,1299959600,21000,20950,21000,20950,42
20240802,133200,1299079650,20950,20950,20950,20950,559
20240802,133100,1287368600,20950,21000,21000,20950,150
20240802,133000,1284222700,21000,21000,21000,21000,0
20240802,132900,1284222700,21000,21000,21000,21000,0
20240802,132800,1284222700,21000,21000,21000,21000,5
20240802,132700,1284117700,21000,21000,21000,21000,7
20240802,132600,1283970700,21000,21000,21000,21000,1088
20240802,132500,1261122700,21100,21100,21100,21100,0
20240802,132400,1261122700,21100,21100,21100,21100,20
20240802,132300,1260700700,21050,21050,21050,21050,460
20240802,132200,1251017700,21100,21100,21100,21100,1
20240802,132100,1250996600,21100,21100,21100,21100,0
20240802,132000,1250996600,21100,21050,21100,21050,45
20240802,131900,1250048950,21050,21050,21050,21050,0
20240802,131800,1250048950,21050,21050,21050,21050,49
20240802,131700,1249017500,21100,21100,21100,21100,10
20240802,131600,1248806500,21050,21100,21100,21050,42
20240802,131500,1247920750,21100,21100,21100,21100,0
20240802,131400,1247920750,21100,21050,21100,21050,148
20240802,131300,1244805300,21100,21100,21100,21100,0
20240802,131200,1244805300,21100,21100,21100,21100,2
20240802,131100,1244763100,21100,21100,21100,21100,45
20240802,131000,1243813600,21100,21100,21100,21100,0
20240802,130900,1243813600,21100,21100,21100,21100,50
20240802,130800,1242758600,21150,21150,21150,21150,0
20240802,130700,1242758600,21150,21150,21150,21150,0
20240802,130600,1242758600,21150,21150,21150,21150,0
20240802,130500,1242758600,21150,21100,21150,21100,60
20240802,130400,1241492100,21100,21100,21100,21100,54
20240802,130300,1240352700,21100,21100,21100,21100,27
20240802,130200,1239783000,21050,21050,21050,21050,23
20240802,130100,1239298850,21100,21400,21400,21100,274
20240802,130000,1233511950,21450,21450,21450,21450,0
20240802,125900,1233511950,21450,21050,21450,21050,1751
20240802,125800,1196236550,21050,21050,21050,21050,0
20240802,125700,1196236550,21050,21000,21050,21000,189
20240802,125600,1192258300,21000,21000,21000,21000,0
20240802,125500,1192258300,21000,21000,21000,21000,420
20240802,125400,1183438300,21000,21000,21000,21000,230
20240802,125300,1178608300,21050,21050,21050,21050,40
20240802,125200,1177766300,21050,21050,21050,21050,89
20240802,125100,1175892850,21100,21100,21100,21100,0
20240802,125000,1175892850,21100,21100,21100,21100,0
20240802,124900,1175892850,21100,21100,21100,21100,20
20240802,124800,1175470850,21100,21100,21100,21100,213
20240802,124700,1170976550,21100,21050,21100,21000,216
20240802,124600,1166431200,21100,21100,21100,21100,20
20240802,124500,1166009200,21100,21100,21100,21100,0
20240802,124400,1166009200,21100,21050,21100,21050,20
20240802,124300,1165587700,21050,21050,21050,21000,522
20240802,124200,1154599650,21050,21100,21100,21000,325
20240802,124100,1147772150,21100,21100,21100,21100,12
20240802,124000,1147518950,21000,21000,21000,21000,15
20240802,123900,1147203950,21100,21100,21100,21100,10
20240802,123800,1146992950,21050,21050,21050,21050,15
20240802,123700,1146677200,21100,21100,21100,21100,0
20240802,123600,1146677200,21100,21100,21100,21100,11
20240802,123500,1146445100,21000,21000,21000,21000,88
20240802,123400,1144597100,21000,21000,21000,21000,4
20240802,123300,1144513100,21000,21000,21000,20950,92
20240802,123200,1142581150,21000,21000,21000,21000,55
20240802,123100,1141426150,21000,21000,21000,20950,320
20240802,123000,1134707050,21000,21000,21000,21000,9
20240802,122900,1134518050,21000,21000,21000,20950,78
20240802,122800,1132882550,21000,21000,21000,21000,52
20240802,122700,1131790550,21000,21000,21000,21000,135
20240802,122600,1128955550,21000,21000,21000,21000,462
20240802,122500,1119253550,21000,21000,21000,20950,306
20240802,122400,1112831900,20950,21000,21000,20950,503
20240802,122300,1102268950,21000,21050,21050,21000,2313
20240802,122200,1053677750,21150,21200,21200,21050,4874
20240802,122100,950866200,21150,21200,21200,21150,187
20240802,122000,946905650,21200,21200,21200,21200,11
20240802,121900,946672450,21200,21200,21200,21200,213
20240802,121800,942156850,21200,21200,21200,21200,1
20240802,121700,942135650,21150,21150,21150,21150,0
20240802,121600,942135650,21150,21200,21200,21150,105
20240802,121500,939914150,21200,21250,21250,21200,1849
20240802,121400,900648800,21250,21250,21250,21250,1
20240802,121300,900627550,21250,21250,21250,21250,0
20240802,121200,900627550,21250,21250,21250,21250,0
20240802,121100,900627550,21250,21250,21250,21250,0
20240802,121000,900627550,21250,21250,21250,21250,26
20240802,120900,900075050,21250,21250,21250,21250,48
20240802,120800,899055050,21350,21350,21350,21350,0
20240802,120700,899055050,21350,21350,21350,21350,0
20240802,120600,899055050,21350,21200,21350,21200,563
20240802,120500,887048950,21350,21350,21350,21350,0
20240802,120400,887048950,21350,21350,21350,21350,0
20240802,120300,887048950,21350,21350,21350,21350,1828
20240802,120200,848021150,21350,21350,21350,21350,5
20240802,120100,847914400,21350,21250,21350,21250,715
20240802,120000,832668100,21350,21350,21350,21350,1
20240802,115900,832646750,21300,21250,21300,21250,2000
20240802,115800,790051450,21200,21200,21200,21200,144
20240802,115700,786998650,21200,21200,21200,21200,50
20240802,115600,785938650,21250,21250,21250,21250,0
20240802,115500,785938650,21250,21250,21250,21250,1
20240802,115400,785917400,21200,21200,21200,21200,11
20240802,115300,785684200,21200,21200,21200,21200,100
20240802,115200,783564200,21200,21200,21200,21200,3
20240802,115100,783500600,21200,21200,21200,21200,89
20240802,115000,781613800,21250,21250,21250,21250,4
20240802,114900,781528800,21200,21200,21200,21200,0
20240802,114800,781528800,21200,21200,21200,21200,572
20240802,114700,769402400,21250,21200,21250,21200,29
20240802,114600,768786400,21250,21250,21250,21250,10
20240802,114500,768573900,21250,21250,21250,21250,137
20240802,114400,765662650,21250,21250,21250,21250,0
20240802,114300,765662650,21250,21250,21250,21250,6
20240802,114200,765535150,21250,21250,21250,21250,0
20240802,114100,765535150,21250,21250,21250,21250,10
20240802,114000,765322650,21300,21300,21300,21300,5
20240802,113900,765216150,21300,21250,21300,21250,76
20240802,113800,763601100,21250,21300,21300,21250,11
20240802,113700,763367300,21250,21250,21250,21250,10
20240802,113600,763154800,21200,21250,21250,21200,100
20240802,113500,761032300,21200,21250,21250,21200,123
20240802,113400,758424200,21300,21300,21300,21300,0
20240802,113300,758424200,21300,21300,21300,21300,1
20240802,113200,758402900,21250,21300,21300,21250,1021
20240802,113100,736706600,21250,21250,21250,21250,0
20240802,113000,736706600,21250,21300,21300,21200,443
20240802,112900,727280200,21300,21300,21300,21300,2
20240802,112800,727237600,21300,21300,21300,21300,18
20240802,112700,726854200,21300,21300,21300,21300,50
20240802,112600,725789200,21300,21250,21300,21250,28
20240802,112500,725193700,21300,21300,21300,21300,87
20240802,112400,723340600,21200,21200,21200,21200,69
20240802,112300,721877800,21200,21200,21200,21200,2
20240802,112200,721835400,21200,21200,21200,21200,3
20240802,112100,721771800,21200,21200,21200,21200,12
20240802,112000,721517400,21200,21200,21200,21200,129
20240802,111900,718782600,21150,21150,21150,21150,50
20240802,111800,717725100,21150,21150,21150,21150,50
20240802,111700,716667600,21150,21150,21150,21150,732
20240802,111600,701185800,21200,21200,21200,21200,10
20240802,111500,700973800,21200,21200,21200,21200,10
20240802,111400,700761800,21200,21200,21200,21200,68
20240802,111300,699320200,21150,21200,21200,21150,73
20240802,111200,697773150,21150,21150,21150,21150,0
20240802,111100,697773150,21150,21200,21200,21150,48
20240802,111000,696755950,21300,21200,21300,21200,65
20240802,110900,695377650,21250,21150,21250,21150,27
20240802,110800,694805900,21150,21150,21150,21150,0
20240802,110700,694805900,21150,21150,21150,21150,0
20240802,110600,694805900,21150,21150,21150,21150,0
20240802,110500,694805900,21150,21250,21250,21150,1822
20240802,110400,656244550,21200,21250,21250,21200,115
20240802,110300,653805800,21250,21250,21250,21250,48
20240802,110200,652785800,21250,21200,21250,21200,57
20240802,110100,651576400,21200,21250,21250,21200,135
20240802,110000,648713900,21200,21200,21200,21200,40
20240802,105900,647865900,21200,21150,21200,21150,34
20240802,105800,647145600,21200,21200,21200,21200,240
20240802,105700,642057600,21200,21200,21200,21200,0
20240802,105600,642057600,21200,21200,21200,21200,900
20240802,105500,622977600,21250,21300,21300,21250,448
20240802,105400,613456600,21300,21300,21300,21300,49
20240802,105300,612412900,21300,21300,21300,21300,5
20240802,105200,612306400,21250,21250,21250,21250,0
20240802,105100,612306400,21250,21300,21300,21250,305
20240802,105000,605821400,21350,21350,21350,21350,5
20240802,104900,605714650,21350,21350,21350,21350,0
20240802,104800,605714650,21350,21350,21350,21350,0
20240802,104700,605714650,21350,21350,21350,21350,0
20240802,104600,605714650,21350,21350,21350,21350,2
20240802,104500,605671950,21350,21350,21350,21350,0
20240802,104400,605671950,21350,21350,21350,21350,50
20240802,104300,604604450,21350,21350,21350,21350,10
20240802,104200,604390950,21300,21300,21300,21300,3
20240802,104100,604327050,21300,21350,21350,21300,29
20240802,104000,603708850,21300,21300,21300,21300,60
20240802,103900,602430850,21300,21300,21300,21300,30
20240802,103800,601791850,21250,21250,21250,21250,200
20240802,103700,597541850,21300,21350,21350,21300,122
20240802,103600,594943200,21350,21350,21350,21350,3
20240802,103500,594879150,21350,21300,21350,21300,101
20240802,103400,592727800,21300,21300,21300,21300,0
20240802,103300,592727800,21300,21350,21350,21300,3
20240802,103200,592663800,21350,21350,21350,21350,30
20240802,103100,592023300,21350,21350,21350,21350,100
20240802,103000,589888300,21300,21300,21300,21300,0
20240802,102900,589888300,21300,21300,21300,21300,0
20240802,102800,589888300,21300,21300,21300,21300,19
20240802,102700,589483600,21300,21250,21300,21250,413
20240802,102600,580696700,21250,21250,21250,21250,30
20240802,102500,580059200,21300,21300,21300,21300,0
20240802,102400,580059200,21300,21300,21300,21300,5
20240802,102300,579952700,21300,21300,21300,21300,66
20240802,102200,578546900,21300,21350,21350,21300,684
20240802,102100,563954400,21400,21400,21400,21400,3
20240802,102000,563890200,21400,21400,21400,21400,0
20240802,101900,563890200,21400,21400,21400,21400,139
20240802,101800,560915600,21350,21350,21350,21350,0
20240802,101700,560915600,21350,21350,21400,21350,152
20240802,101600,557670150,21350,21350,21350,21350,59
20240802,101500,556410500,21350,21350,21350,21350,10
20240802,101400,556197000,21350,21350,21350,21350,18
20240802,101300,555812700,21350,21350,21350,21350,0
20240802,101200,555812700,21350,21300,21350,21300,75
20240802,101100,554214800,21350,21350,21350,21350,47
20240802,101000,553211350,21350,21350,21350,21350,0
20240802,100900,553211350,21350,21350,21350,21350,69
20240802,100800,551738200,21350,21350,21350,21350,111
20240802,100700,549368350,21350,21300,21350,21300,48
20240802,100600,548344450,21300,21300,21350,21300,149
20240802,100500,545168300,21300,21300,21300,21300,40
20240802,100400,544316300,21250,21350,21350,21250,1460
20240802,100300,513262600,21350,21300,21350,21300,239
20240802,100200,508170700,21300,21300,21300,21300,8
20240802,100100,508000300,21350,21350,21350,21350,312
20240802,100000,501339100,21350,21350,21350,21350,10
20240802,095900,501125600,21350,21350,21350,21350,16
20240802,095800,500784000,21350,21250,21350,21250,103
20240802,095700,498585050,21300,21350,21350,21300,11
20240802,095600,498350700,21300,21300,21300,21300,19
20240802,095500,497946000,21300,21250,21300,21250,80
20240802,095400,496245500,21250,21250,21350,21250,111
20240802,095300,493886650,21250,21350,21350,21200,4148
20240802,095200,405467800,21400,21400,21400,21400,22
20240802,095100,404997000,21400,21400,21400,21400,21
20240802,095000,404547600,21400,21350,21400,21350,293
20240802,094900,398290900,21350,21400,21400,21350,101
20240802,094800,396130550,21400,21400,21400,21400,267
20240802,094700,390416750,21400,21400,21400,21400,564
20240802,094600,378347150,21450,21450,21450,21450,11
20240802,094500,378111200,21400,21400,21400,21400,22
20240802,094400,377640400,21400,21400,21400,21400,110
20240802,094300,375286400,21400,21400,21400,21400,4
20240802,094200,375200800,21450,21450,21450,21450,50
20240802,094100,374128300,21450,21400,21450,21400,34
20240802,094000,373400150,21400,21400,21400,21400,639
20240802,093900,359725550,21400,21400,21450,21400,401
20240802,093800,351133150,21400,21450,21450,21400,102
20240802,093700,348950250,21450,21400,21450,21400,211
20240802,093600,344434350,21400,21400,21400,21400,59
20240802,093500,343171750,21400,21400,21400,21350,106
20240802,093400,340903550,21350,21400,21400,21300,951
20240802,093300,320616800,21400,21450,21450,21400,638
20240802,093200,306942950,21450,21450,21450,21450,343
20240802,093100,299585600,21350,21450,21450,21350,1351
20240802,093000,270698200,21400,21450,21450,21400,17
20240802,092900,270334150,21400,21450,21450,21400,52
20240802,092800,269221250,21450,21500,21500,21350,669
20240802,092700,254888250,21500,21500,21500,21450,171
20240802,092600,251213950,21500,21500,21550,21500,12
20240802,092500,250955450,21500,21550,21600,21400,1445
20240802,092400,219924400,21550,21600,21600,21550,768
20240802,092300,203371250,21600,21600,21600,21550,262
20240802,092200,197722050,21650,21650,21650,21650,15
20240802,092100,197397300,21600,21600,21600,21600,20
20240802,092000,196965300,21600,21550,21600,21550,141
20240802,091900,193924700,21700,21600,21700,21550,565
20240802,091800,181714600,21650,21650,21650,21600,179
20240802,091700,177842450,21700,21600,21700,21550,472
20240802,091600,167663150,21700,21700,21700,21500,3061
20240802,091500,101659800,21750,21750,21750,21750,1
20240802,091400,101638050,21750,21800,21800,21750,317
20240802,091300,94741500,21800,21800,21800,21750,109
20240802,091200,92370400,21750,21800,21850,21750,441
20240802,091100,82764500,21850,21950,21950,21800,268
20240802,091000,76910700,21900,22000,22000,21900,788
20240802,090900,59629700,22000,22000,22000,22000,400
20240802,090800,50829700,22000,22150,22150,22000,670
20240802,090700,36088750,22050,22050,22050,22050,1
20240802,090600,36066700,22050,22050,22050,22050,50
20240802,090500,34964200,22000,22050,22050,22000,241
20240802,090400,29661750,22050,22050,22050,22050,3
20240802,090300,29595600,22000,21950,22150,21900,329
20240802,090200,22383150,21950,22000,22000,21950,261
20240802,090100,16644000,22050,22150,22150,22050,111
20240802,090000,14194850,22150,22150,22150,22050,641
Reference in New Issue Copy Permalink