ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/065950/min/candle-20240809.csv

645 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,194200,4882191340,2710,2710,2710,2710,157969
20240809,194100,4882191340,2710,2710,2710,2710,0
20240809,194000,4882191340,2710,2710,2710,2710,0
20240809,193900,4882191340,2710,2710,2710,2710,0
20240809,193800,4882191340,2710,2710,2710,2710,0
20240809,193700,4882191340,2710,2710,2710,2710,0
20240809,193600,4882191340,2710,2710,2710,2710,0
20240809,193500,4882191340,2710,2710,2710,2710,0
20240809,193400,4882191340,2710,2710,2710,2710,0
20240809,193300,4882191340,2710,2710,2710,2710,0
20240809,193200,4882191340,2710,2710,2710,2710,0
20240809,193100,4882191340,2710,2710,2710,2710,0
20240809,193000,4882191340,2710,2710,2710,2710,0
20240809,192900,4882191340,2710,2710,2710,2710,0
20240809,192800,4882191340,2710,2710,2710,2710,0
20240809,192700,4882191340,2710,2710,2710,2710,0
20240809,192600,4882191340,2710,2710,2710,2710,0
20240809,192500,4882191340,2710,2710,2710,2710,0
20240809,192400,4882191340,2710,2710,2710,2710,0
20240809,192300,4882191340,2710,2710,2710,2710,0
20240809,192200,4882191340,2710,2710,2710,2710,0
20240809,192100,4882191340,2710,2710,2710,2710,0
20240809,192000,4882191340,2710,2710,2710,2710,0
20240809,191900,4882191340,2710,2710,2710,2710,0
20240809,191800,4882191340,2710,2710,2710,2710,0
20240809,191700,4882191340,2710,2710,2710,2710,0
20240809,191600,4882191340,2710,2710,2710,2710,0
20240809,191500,4882191340,2710,2710,2710,2710,0
20240809,191400,4882191340,2710,2710,2710,2710,0
20240809,191300,4882191340,2710,2710,2710,2710,0
20240809,191200,4882191340,2710,2710,2710,2710,157969
20240809,191100,4882191340,2710,2710,2710,2710,0
20240809,191000,4882191340,2710,2710,2710,2710,0
20240809,190900,4882191340,2710,2710,2710,2710,0
20240809,190800,4882191340,2710,2710,2710,2710,0
20240809,190700,4882191340,2710,2710,2710,2710,0
20240809,190600,4882191340,2710,2710,2710,2710,0
20240809,190500,4882191340,2710,2710,2710,2710,0
20240809,190400,4882191340,2710,2710,2710,2710,0
20240809,190300,4882191340,2710,2710,2710,2710,0
20240809,190200,4882191340,2710,2710,2710,2710,0
20240809,190100,4882191340,2710,2710,2710,2710,0
20240809,190000,4882191340,2710,2710,2710,2710,0
20240809,185900,4882191340,2710,2710,2710,2710,0
20240809,185800,4882191340,2710,2710,2710,2710,0
20240809,185700,4882191340,2710,2710,2710,2710,0
20240809,185600,4882191340,2710,2710,2710,2710,0
20240809,185500,4882191340,2710,2710,2710,2710,0
20240809,185400,4882191340,2710,2710,2710,2710,0
20240809,185300,4882191340,2710,2710,2710,2710,0
20240809,185200,4882191340,2710,2710,2710,2710,0
20240809,185100,4882191340,2710,2710,2710,2710,0
20240809,185000,4882191340,2710,2710,2710,2710,0
20240809,184900,4882191340,2710,2710,2710,2710,0
20240809,184800,4882191340,2710,2710,2710,2710,0
20240809,184700,4882191340,2710,2710,2710,2710,0
20240809,184600,4882191340,2710,2710,2710,2710,0
20240809,184500,4882191340,2710,2710,2710,2710,0
20240809,184400,4882191340,2710,2710,2710,2710,0
20240809,184300,4882191340,2710,2710,2710,2710,0
20240809,184200,4882191340,2710,2710,2710,2710,157969
20240809,184100,4882191340,2710,2710,2710,2710,0
20240809,184000,4882191340,2710,2710,2710,2710,0
20240809,183900,4882191340,2710,2710,2710,2710,0
20240809,183800,4882191340,2710,2710,2710,2710,0
20240809,183700,4882191340,2710,2710,2710,2710,0
20240809,183600,4882191340,2710,2710,2710,2710,0
20240809,183500,4882191340,2710,2710,2710,2710,0
20240809,183400,4882191340,2710,2710,2710,2710,0
20240809,183300,4882191340,2710,2710,2710,2710,0
20240809,183200,4882191340,2710,2710,2710,2710,0
20240809,183100,4882191340,2710,2710,2710,2710,0
20240809,183000,4882191340,2710,2710,2710,2710,0
20240809,182900,4882191340,2710,2710,2710,2710,0
20240809,182800,4882191340,2710,2710,2710,2710,0
20240809,182700,4882191340,2710,2710,2710,2710,0
20240809,182600,4882191340,2710,2710,2710,2710,0
20240809,182500,4882191340,2710,2710,2710,2710,0
20240809,182400,4882191340,2710,2710,2710,2710,0
20240809,182300,4882191340,2710,2710,2710,2710,0
20240809,182200,4882191340,2710,2710,2710,2710,0
20240809,182100,4882191340,2710,2710,2710,2710,0
20240809,182000,4882191340,2710,2710,2710,2710,0
20240809,181900,4882191340,2710,2710,2710,2710,0
20240809,181800,4882191340,2710,2710,2710,2710,0
20240809,181700,4882191340,2710,2710,2710,2710,0
20240809,181600,4882191340,2710,2710,2710,2710,0
20240809,181500,4882191340,2710,2710,2710,2710,0
20240809,181400,4882191340,2710,2710,2710,2710,0
20240809,181300,4882191340,2710,2710,2710,2710,0
20240809,181200,4882191340,2710,2710,2710,2710,157969
20240809,181100,4882191340,2710,2710,2710,2710,0
20240809,181000,4882191340,2710,2710,2710,2710,0
20240809,180900,4882191340,2710,2710,2710,2710,0
20240809,180800,4882191340,2710,2710,2710,2710,0
20240809,180700,4882191340,2710,2710,2710,2710,0
20240809,180600,4882191340,2710,2710,2710,2710,0
20240809,180500,4882191340,2710,2710,2710,2710,0
20240809,180400,4882191340,2710,2710,2710,2710,0
20240809,180300,4882191340,2710,2710,2710,2710,0
20240809,180200,4882191340,2710,2710,2710,2710,0
20240809,180100,4882191340,2710,2710,2710,2710,0
20240809,180000,4882191340,2710,2710,2710,2710,0
20240809,175900,4882191340,2710,2710,2710,2710,0
20240809,175800,4882191340,2710,2710,2710,2710,0
20240809,175700,4882191340,2710,2710,2710,2710,0
20240809,175600,4882191340,2710,2710,2710,2710,0
20240809,175500,4882191340,2710,2710,2710,2710,0
20240809,175400,4882191340,2710,2710,2710,2710,0
20240809,175300,4882191340,2710,2710,2710,2710,0
20240809,175200,4882191340,2710,2710,2710,2710,0
20240809,175100,4882191340,2710,2710,2710,2710,0
20240809,175000,4882191340,2710,2710,2710,2710,0
20240809,174900,4882191340,2710,2710,2710,2710,0
20240809,174800,4882191340,2710,2710,2710,2710,0
20240809,174700,4882191340,2710,2710,2710,2710,0
20240809,174600,4882191340,2710,2710,2710,2710,0
20240809,174500,4882191340,2710,2710,2710,2710,0
20240809,174400,4882191340,2710,2710,2710,2710,0
20240809,174300,4882191340,2710,2710,2710,2710,0
20240809,174200,4882191340,2710,2710,2710,2710,157969
20240809,174100,4882191340,2710,2710,2710,2710,0
20240809,174000,4882191340,2710,2710,2710,2710,0
20240809,173900,4882191340,2710,2710,2710,2710,0
20240809,173800,4882191340,2710,2710,2710,2710,0
20240809,173700,4882191340,2710,2710,2710,2710,0
20240809,173600,4882191340,2710,2710,2710,2710,0
20240809,173500,4882191340,2710,2710,2710,2710,0
20240809,173400,4882191340,2710,2710,2710,2710,0
20240809,173300,4882191340,2710,2710,2710,2710,0
20240809,173200,4882191340,2710,2710,2710,2710,0
20240809,173100,4882191340,2710,2710,2710,2710,0
20240809,173000,4882191340,2710,2710,2710,2710,0
20240809,172900,4882191340,2710,2710,2710,2710,0
20240809,172800,4882191340,2710,2710,2710,2710,0
20240809,172700,4882191340,2710,2710,2710,2710,0
20240809,172600,4882191340,2710,2710,2710,2710,0
20240809,172500,4882191340,2710,2710,2710,2710,0
20240809,172400,4882191340,2710,2710,2710,2710,0
20240809,172300,4882191340,2710,2710,2710,2710,0
20240809,172200,4882191340,2710,2710,2710,2710,0
20240809,172100,4882191340,2710,2710,2710,2710,0
20240809,172000,4882191340,2710,2710,2710,2710,0
20240809,171900,4882191340,2710,2710,2710,2710,0
20240809,171800,4882191340,2710,2710,2710,2710,0
20240809,171700,4882191340,2710,2710,2710,2710,0
20240809,171600,4882191340,2710,2710,2710,2710,0
20240809,171500,4882191340,2710,2710,2710,2710,0
20240809,171400,4882191340,2710,2710,2710,2710,0
20240809,171300,4882191340,2710,2710,2710,2710,0
20240809,171200,4882191340,2710,2710,2710,2710,157969
20240809,171100,4882191340,2710,2710,2710,2710,0
20240809,171000,4882191340,2710,2710,2710,2710,0
20240809,170900,4882191340,2710,2710,2710,2710,0
20240809,170800,4882191340,2710,2710,2710,2710,0
20240809,170700,4882191340,2710,2710,2710,2710,0
20240809,170600,4882191340,2710,2710,2710,2710,0
20240809,170500,4882191340,2710,2710,2710,2710,0
20240809,170400,4882191340,2710,2710,2710,2710,0
20240809,170300,4882191340,2710,2710,2710,2710,0
20240809,170200,4882191340,2710,2710,2710,2710,0
20240809,170100,4882191340,2710,2710,2710,2710,0
20240809,170000,4882191340,2710,2710,2710,2710,0
20240809,165900,4882191340,2710,2710,2710,2710,0
20240809,165800,4882191340,2710,2710,2710,2710,0
20240809,165700,4882191340,2710,2710,2710,2710,0
20240809,165600,4882191340,2710,2710,2710,2710,0
20240809,165500,4882191340,2710,2710,2710,2710,0
20240809,165400,4882191340,2710,2710,2710,2710,0
20240809,165300,4882191340,2710,2710,2710,2710,0
20240809,165200,4882191340,2710,2710,2710,2710,0
20240809,165100,4882191340,2710,2710,2710,2710,0
20240809,165000,4882191340,2710,2710,2710,2710,0
20240809,164900,4882191340,2710,2710,2710,2710,0
20240809,164800,4882191340,2710,2710,2710,2710,0
20240809,164700,4882191340,2710,2710,2710,2710,0
20240809,164600,4882191340,2710,2710,2710,2710,0
20240809,164500,4882191340,2710,2710,2710,2710,0
20240809,164400,4882191340,2710,2710,2710,2710,0
20240809,164300,4882191340,2710,2710,2710,2710,0
20240809,164200,4882191340,2710,2710,2710,2710,157969
20240809,164100,4882191340,2710,2710,2710,2710,0
20240809,164000,4882191340,2710,2710,2710,2710,0
20240809,163900,4882191340,2710,2710,2710,2710,0
20240809,163800,4882191340,2710,2710,2710,2710,0
20240809,163700,4882191340,2710,2710,2710,2710,0
20240809,163600,4882191340,2710,2710,2710,2710,0
20240809,163500,4882191340,2710,2710,2710,2710,0
20240809,163400,4882191340,2710,2710,2710,2710,0
20240809,163300,4882191340,2710,2710,2710,2710,0
20240809,163200,4882191340,2710,2710,2710,2710,0
20240809,163100,4882191340,2710,2710,2710,2710,0
20240809,163000,4882191340,2710,2710,2710,2710,0
20240809,162900,4882191340,2710,2710,2710,2710,0
20240809,162800,4882191340,2710,2710,2710,2710,0
20240809,162700,4882191340,2710,2710,2710,2710,0
20240809,162600,4882191340,2710,2710,2710,2710,0
20240809,162500,4882191340,2710,2710,2710,2710,0
20240809,162400,4882191340,2710,2710,2710,2710,0
20240809,162300,4882191340,2710,2710,2710,2710,0
20240809,162200,4882191340,2710,2710,2710,2710,0
20240809,162100,4882191340,2710,2710,2710,2710,0
20240809,162000,4882191340,2710,2710,2710,2710,0
20240809,161900,4882191340,2710,2710,2710,2710,0
20240809,161800,4882191340,2710,2710,2710,2710,0
20240809,161700,4882191340,2710,2710,2710,2710,0
20240809,161600,4882191340,2710,2710,2710,2710,0
20240809,161500,4882191340,2710,2710,2710,2710,0
20240809,161400,4882191340,2710,2710,2710,2710,0
20240809,161300,4882191340,2710,2710,2710,2710,0
20240809,161200,4882191340,2710,2710,2710,2710,157969
20240809,161100,4882191340,2710,2710,2710,2710,0
20240809,161000,4882191340,2710,2710,2710,2710,0
20240809,160900,4882191340,2710,2710,2710,2710,0
20240809,160800,4882191340,2710,2710,2710,2710,0
20240809,160700,4882191340,2710,2710,2710,2710,0
20240809,160600,4882191340,2710,2710,2710,2710,0
20240809,160500,4882191340,2710,2710,2710,2710,0
20240809,160400,4882191340,2710,2710,2710,2710,0
20240809,160300,4882191340,2710,2710,2710,2710,0
20240809,160200,4882191340,2710,2710,2710,2710,0
20240809,160100,4882191340,2710,2710,2710,2710,0
20240809,160000,4882191340,2710,2710,2710,2710,0
20240809,155900,4882191340,2710,2710,2710,2710,0
20240809,155800,4882191340,2710,2710,2710,2710,0
20240809,155700,4882191340,2710,2710,2710,2710,0
20240809,155600,4882191340,2710,2710,2710,2710,0
20240809,155500,4882191340,2710,2710,2710,2710,0
20240809,155400,4882191340,2710,2710,2710,2710,0
20240809,155300,4882191340,2710,2710,2710,2710,0
20240809,155200,4882191340,2710,2710,2710,2710,0
20240809,155100,4882191340,2710,2710,2710,2710,0
20240809,155000,4882191340,2710,2710,2710,2710,0
20240809,154900,4882191340,2710,2710,2710,2710,0
20240809,154800,4882191340,2710,2710,2710,2710,0
20240809,154700,4882191340,2710,2710,2710,2710,0
20240809,154600,4882191340,2710,2710,2710,2710,0
20240809,154500,4882191340,2710,2710,2710,2710,0
20240809,154400,4882191340,2710,2710,2710,2710,0
20240809,154300,4882191340,2710,2710,2710,2710,0
20240809,154200,4882191340,2710,2710,2710,2710,157969
20240809,154100,4882191340,2710,2710,2710,2710,0
20240809,154000,4882191340,2710,2710,2710,2710,0
20240809,153900,4882191340,2710,2710,2710,2710,0
20240809,153800,4882191340,2710,2710,2710,2710,0
20240809,153700,4882191340,2710,2710,2710,2710,0
20240809,153600,4882191340,2710,2710,2710,2710,0
20240809,153500,4882191340,2710,2710,2710,2710,0
20240809,153400,4882191340,2710,2710,2710,2710,0
20240809,153300,4882191340,2710,2710,2710,2710,0
20240809,153200,4882191340,2710,2710,2710,2710,0
20240809,153100,4882191340,2710,2710,2710,2710,0
20240809,153000,4882191340,2710,2710,2710,2710,157969
20240809,152900,4454095350,2650,2650,2650,2650,0
20240809,152800,4454095350,2650,2650,2650,2650,0
20240809,152700,4454095350,2650,2650,2650,2650,0
20240809,152600,4454095350,2650,2650,2650,2650,0
20240809,152500,4454095350,2650,2650,2650,2650,0
20240809,152400,4454095350,2650,2650,2650,2650,0
20240809,152300,4454095350,2650,2650,2650,2650,0
20240809,152200,4454095350,2650,2650,2650,2650,0
20240809,152100,4454095350,2650,2650,2650,2650,0
20240809,152000,4454095350,2650,2650,2650,2650,0
20240809,151900,4454095350,2650,2630,2675,2630,154325
20240809,151800,4044808515,2620,2635,2640,2620,48264
20240809,151700,3917781285,2635,2625,2635,2620,32179
20240809,151600,3833139200,2620,2620,2625,2620,15515
20240809,151500,3792448510,2620,2620,2625,2620,8660
20240809,151400,3769749540,2620,2625,2630,2615,17424
20240809,151300,3724036515,2625,2620,2630,2620,10015
20240809,151200,3697746970,2620,2615,2620,2610,3743
20240809,151100,3687956995,2615,2610,2615,2610,7743
20240809,151000,3667733865,2610,2615,2615,2610,2163
20240809,150900,3662088235,2615,2615,2615,2610,1619
20240809,150800,3657856200,2610,2610,2610,2605,3810
20240809,150700,3647913355,2605,2605,2605,2605,2139
20240809,150600,3642341260,2605,2610,2610,2605,3046
20240809,150500,3634406335,2605,2620,2625,2605,23202
20240809,150400,3573800650,2620,2615,2625,2615,13832
20240809,150300,3537563665,2615,2615,2615,2605,5515
20240809,150200,3523165320,2615,2605,2620,2605,12167
20240809,150100,3491381470,2605,2590,2605,2590,23378
20240809,150000,3430651540,2590,2580,2590,2580,5575
20240809,145900,3416216775,2585,2585,2585,2585,3375
20240809,145800,3407492400,2580,2580,2580,2580,273
20240809,145700,3406788060,2580,2580,2580,2580,2
20240809,145600,3406782900,2575,2580,2580,2575,1137
20240809,145500,3403854045,2575,2580,2585,2575,2258
20240809,145400,3398032535,2580,2585,2585,2580,3828
20240809,145300,3388156045,2585,2585,2585,2585,1441
20240809,145200,3384431060,2580,2580,2580,2575,1548
20240809,145100,3380440460,2580,2580,2580,2575,2741
20240809,145000,3373372380,2580,2585,2585,2580,1345
20240809,144900,3369902275,2580,2580,2580,2580,1842
20240809,144800,3365149915,2580,2585,2585,2580,1181
20240809,144700,3362102925,2580,2580,2580,2580,0
20240809,144600,3362102925,2580,2585,2585,2580,2628
20240809,144500,3355322185,2580,2585,2585,2580,1588
20240809,144400,3351221235,2585,2585,2585,2585,2291
20240809,144300,3345299000,2580,2580,2585,2580,125
20240809,144200,3344976000,2580,2580,2585,2580,20
20240809,144100,3344924320,2580,2580,2580,2580,54
20240809,144000,3344785000,2585,2585,2585,2580,103
20240809,143900,3344518950,2585,2580,2590,2580,2480
20240809,143800,3338112640,2580,2575,2580,2575,1137
20240809,143700,3335181380,2580,2575,2580,2575,1280
20240809,143600,3331880480,2575,2570,2575,2570,1791
20240809,143500,3327271590,2570,2570,2570,2570,165
20240809,143400,3326847540,2570,2570,2570,2570,191
20240809,143300,3326356670,2570,2570,2570,2570,73
20240809,143200,3326169060,2570,2570,2570,2570,194
20240809,143100,3325670480,2575,2575,2575,2570,149
20240809,143000,3325287315,2575,2575,2575,2570,709
20240809,142900,3323461645,2575,2575,2575,2575,640
20240809,142800,3321813645,2575,2575,2575,2575,1363
20240809,142700,3318303920,2575,2575,2575,2575,1
20240809,142600,3318301345,2575,2575,2575,2575,0
20240809,142500,3318301345,2575,2575,2575,2575,1
20240809,142400,3318298770,2570,2575,2575,2570,66
20240809,142300,3318128975,2570,2575,2575,2570,1150
20240809,142200,3315172725,2575,2580,2580,2575,601
20240809,142100,3313625145,2580,2580,2580,2580,18
20240809,142000,3313578705,2575,2575,2575,2575,100
20240809,141900,3313321205,2575,2575,2580,2565,2636
20240809,141800,3306553970,2570,2575,2575,2570,1128
20240809,141700,3303650140,2575,2575,2575,2575,40
20240809,141600,3303547140,2575,2565,2575,2565,215
20240809,141500,3302995655,2575,2575,2575,2575,20
20240809,141400,3302944155,2575,2575,2575,2575,257
20240809,141300,3302282380,2575,2570,2575,2570,1274
20240809,141200,3299008175,2570,2570,2570,2570,56
20240809,141100,3298864255,2560,2560,2560,2555,700
20240809,141000,3297072755,2555,2555,2555,2555,1785
20240809,140900,3292512080,2555,2555,2555,2555,2134
20240809,140800,3287059710,2560,2555,2560,2555,2822
20240809,140700,3279849495,2555,2555,2555,2555,6371
20240809,140600,3263571590,2555,2560,2565,2555,612
20240809,140500,3262005540,2565,2560,2565,2560,5961
20240809,140400,3246745365,2565,2565,2565,2565,1983
20240809,140300,3241658970,2565,2565,2570,2565,3016
20240809,140200,3233922880,2565,2570,2570,2565,51
20240809,140100,3233792060,2565,2565,2570,2565,3295
20240809,140000,3225340375,2565,2575,2575,2565,7793
20240809,135900,3205320410,2575,2575,2575,2575,219
20240809,135800,3204756485,2575,2575,2575,2575,961
20240809,135700,3202281910,2575,2580,2580,2575,4492
20240809,135600,3190705565,2580,2580,2580,2580,20
20240809,135500,3190653965,2580,2580,2585,2580,987
20240809,135400,3188103640,2585,2580,2585,2580,401
20240809,135300,3187068055,2585,2585,2585,2580,1299
20240809,135200,3183715610,2585,2580,2585,2580,629
20240809,135100,3182092785,2580,2575,2580,2575,672
20240809,135000,3180362275,2570,2570,2570,2570,13
20240809,134900,3180328865,2570,2575,2575,2570,631
20240809,134800,3178706975,2585,2585,2585,2585,0
20240809,134700,3178706975,2585,2585,2590,2570,4722
20240809,134600,3166556220,2590,2585,2590,2585,301
20240809,134500,3165778130,2585,2580,2585,2580,1968
20240809,134400,3160691435,2570,2575,2575,2570,3542
20240809,134300,3151587785,2575,2580,2580,2575,4053
20240809,134200,3141136540,2580,2585,2585,2580,1405
20240809,134100,3137510115,2585,2585,2590,2585,1068
20240809,134000,3134745470,2585,2585,2585,2585,1713
20240809,133900,3130317365,2585,2585,2585,2585,84
20240809,133800,3130100225,2585,2585,2585,2585,3423
20240809,133700,3121251770,2590,2585,2590,2585,185
20240809,133600,3120772735,2585,2585,2585,2585,851
20240809,133500,3118572900,2585,2590,2590,2585,575
20240809,133400,3117085560,2590,2590,2590,2590,842
20240809,133300,3114904780,2590,2590,2590,2590,890
20240809,133200,3112599680,2595,2590,2595,2590,1055
20240809,133100,3109865730,2590,2590,2590,2590,4504
20240809,133000,3098200370,2590,2585,2590,2585,730
20240809,132900,3096313305,2580,2580,2580,2580,405
20240809,132800,3095268405,2580,2585,2585,2580,4230
20240809,132700,3084353440,2585,2585,2585,2585,710
20240809,132600,3082518090,2590,2585,2590,2585,1157
20240809,132500,3079524985,2590,2580,2590,2580,425
20240809,132400,3078424535,2580,2590,2590,2580,10828
20240809,132300,3050391430,2590,2590,2590,2590,1
20240809,132200,3050388840,2590,2590,2595,2590,442
20240809,132100,3049243870,2590,2600,2600,2590,4
20240809,132000,3049233490,2590,2595,2595,2590,4346
20240809,131900,3037962610,2590,2595,2595,2590,505
20240809,131800,3036652735,2595,2595,2595,2595,194
20240809,131700,3036149305,2595,2590,2595,2585,730
20240809,131600,3034258795,2590,2595,2595,2590,860
20240809,131500,3032031095,2585,2585,2585,2585,0
20240809,131400,3032031095,2585,2590,2590,2585,1902
20240809,131300,3027108560,2585,2595,2595,2585,5942
20240809,131200,3011731930,2595,2600,2610,2590,12995
20240809,131100,2977977830,2605,2600,2605,2600,3792
20240809,131000,2968109435,2600,2595,2600,2590,701
20240809,130900,2966288895,2595,2590,2595,2590,1661
20240809,130800,2961980320,2595,2595,2595,2595,307
20240809,130700,2961183655,2595,2590,2595,2585,2242
20240809,130600,2955372840,2590,2605,2610,2585,9370
20240809,130500,2931048700,2610,2595,2615,2585,39472
20240809,130400,2828272685,2595,2585,2595,2585,16329
20240809,130300,2785955210,2585,2590,2595,2585,3380
20240809,130200,2777204945,2590,2585,2595,2585,4646
20240809,130100,2765168260,2590,2585,2590,2585,5560
20240809,130000,2750768865,2580,2585,2585,2580,5407
20240809,125900,2736791775,2585,2580,2585,2580,3556
20240809,125800,2727608680,2575,2575,2575,2575,0
20240809,125700,2727608680,2575,2575,2575,2575,66
20240809,125600,2727438730,2575,2575,2575,2575,400
20240809,125500,2726408730,2575,2575,2575,2575,0
20240809,125400,2726408730,2575,2575,2575,2575,0
20240809,125300,2726408730,2575,2575,2575,2575,5
20240809,125200,2726395855,2570,2570,2570,2570,0
20240809,125100,2726395855,2570,2575,2575,2570,716
20240809,125000,2724555655,2570,2570,2570,2570,522
20240809,124900,2723214115,2580,2570,2580,2570,604
20240809,124800,2721657795,2575,2570,2575,2570,662
20240809,124700,2719956155,2570,2575,2575,2570,3281
20240809,124600,2711519960,2575,2575,2575,2575,1
20240809,124500,2711517385,2580,2575,2580,2575,746
20240809,124400,2709596425,2575,2575,2580,2575,162
20240809,124300,2709179265,2575,2575,2575,2575,450
20240809,124200,2708020515,2575,2575,2575,2575,500
20240809,124100,2706733015,2570,2580,2580,2570,571
20240809,124000,2705265535,2580,2575,2580,2575,101
20240809,123900,2705005455,2575,2580,2580,2575,600
20240809,123800,2703458955,2580,2580,2580,2580,398
20240809,123700,2702432115,2575,2575,2575,2575,603
20240809,123600,2700879390,2580,2580,2580,2580,39
20240809,123500,2700778770,2575,2575,2575,2575,1
20240809,123400,2700776195,2575,2575,2575,2575,2053
20240809,123300,2695489720,2575,2580,2580,2570,3487
20240809,123200,2686511335,2580,2575,2580,2575,188
20240809,123100,2686026795,2575,2575,2575,2570,693
20240809,123000,2684243655,2575,2570,2575,2570,791
20240809,122900,2682209290,2580,2575,2580,2575,1546
20240809,122800,2678228080,2575,2580,2580,2575,9130
20240809,122700,2654709420,2580,2575,2580,2575,316
20240809,122600,2653894745,2580,2580,2580,2575,214
20240809,122500,2653343540,2580,2580,2580,2580,36
20240809,122400,2653250660,2575,2575,2575,2575,792
20240809,122300,2651211260,2570,2575,2575,2565,3099
20240809,122200,2643242270,2575,2565,2575,2565,287
20240809,122100,2642506105,2560,2570,2570,2560,4002
20240809,122000,2632239290,2570,2570,2570,2570,151
20240809,121900,2631851220,2570,2570,2570,2570,536
20240809,121800,2630473700,2570,2575,2575,2570,1080
20240809,121700,2627698095,2575,2580,2580,2575,199
20240809,121600,2627185660,2580,2580,2580,2580,19
20240809,121500,2627136640,2575,2580,2580,2575,362
20240809,121400,2626202890,2580,2580,2580,2580,61
20240809,121300,2626045510,2580,2580,2580,2580,491
20240809,121200,2624778730,2580,2575,2580,2570,5663
20240809,121100,2610195420,2580,2585,2585,2580,943
20240809,121000,2607762475,2580,2580,2580,2580,59
20240809,120900,2607610255,2580,2580,2580,2580,196
20240809,120800,2607104575,2580,2580,2580,2580,423
20240809,120700,2606013235,2580,2585,2585,2580,19
20240809,120600,2605964210,2580,2580,2580,2580,100
20240809,120500,2605706210,2585,2580,2585,2575,1037
20240809,120400,2603031280,2580,2580,2580,2580,1112
20240809,120300,2600162320,2580,2585,2585,2580,781
20240809,120200,2598145405,2580,2580,2580,2580,561
20240809,120100,2596698025,2580,2585,2585,2580,1125
20240809,120000,2593795275,2585,2585,2585,2580,2675
20240809,115900,2586880405,2585,2585,2585,2580,3693
20240809,115800,2577336500,2585,2585,2585,2585,1052
20240809,115700,2574617080,2585,2585,2585,2585,1150
20240809,115600,2571644330,2580,2585,2585,2580,2
20240809,115500,2571639165,2580,2580,2580,2580,2176
20240809,115400,2566025085,2580,2580,2580,2580,632
20240809,115300,2564394525,2580,2580,2580,2580,22
20240809,115200,2564337765,2580,2585,2585,2570,1984
20240809,115100,2559221940,2585,2585,2585,2575,1046
20240809,115000,2556520795,2585,2580,2585,2570,4199
20240809,114900,2545684660,2580,2580,2585,2580,1788
20240809,114800,2541071520,2580,2580,2580,2580,6311
20240809,114700,2524789140,2580,2575,2580,2575,1086
20240809,114600,2521992685,2570,2570,2570,2570,25
20240809,114500,2521928435,2570,2575,2575,2570,1444
20240809,114400,2518216105,2575,2575,2580,2570,10097
20240809,114300,2492220730,2575,2570,2575,2570,7588
20240809,114200,2472694220,2575,2570,2575,2565,2301
20240809,114100,2466783945,2570,2565,2570,2565,2266
20240809,114000,2460969500,2570,2575,2575,2565,2600
20240809,113900,2454287875,2570,2560,2575,2560,7744
20240809,113800,2434389720,2565,2565,2565,2560,266
20240809,113700,2433707660,2560,2565,2565,2560,595
20240809,113600,2432183975,2560,2560,2565,2560,24
20240809,113500,2432122530,2560,2555,2560,2555,658
20240809,113400,2430438060,2555,2555,2555,2555,1008
20240809,113300,2427862620,2560,2560,2560,2560,0
20240809,113200,2427862620,2560,2555,2560,2555,1638
20240809,113100,2423673620,2560,2560,2560,2560,0
20240809,113000,2423673620,2560,2560,2560,2560,23
20240809,112900,2423614740,2555,2555,2555,2555,190
20240809,112800,2423129290,2550,2550,2550,2550,9519
20240809,112700,2398855840,2550,2550,2550,2550,766
20240809,112600,2396902540,2550,2550,2550,2550,1251
20240809,112500,2393712490,2550,2550,2550,2550,4
20240809,112400,2393702290,2550,2550,2550,2550,0
20240809,112300,2393702290,2550,2545,2550,2540,241
20240809,112200,2393089420,2550,2545,2550,2545,2989
20240809,112100,2385482410,2545,2550,2550,2545,11183
20240809,112000,2356986800,2555,2555,2555,2550,64
20240809,111900,2356823530,2550,2550,2555,2550,477
20240809,111800,2355606155,2550,2560,2560,2550,1633
20240809,111700,2351434225,2560,2560,2560,2560,65
20240809,111600,2351267825,2560,2560,2565,2560,2366
20240809,111500,2345210860,2560,2565,2565,2560,61
20240809,111400,2345054695,2560,2560,2565,2560,514
20240809,111300,2343738845,2560,2565,2565,2560,1448
20240809,111200,2340029465,2565,2560,2565,2560,3683
20240809,111100,2330599560,2565,2565,2565,2565,437
20240809,111000,2329478655,2565,2565,2565,2565,1227
20240809,110900,2326331400,2565,2555,2565,2555,2124
20240809,110800,2320889330,2560,2555,2560,2555,687
20240809,110700,2319132545,2555,2560,2560,2555,700
20240809,110600,2317341530,2560,2565,2565,2555,542
20240809,110500,2315952330,2565,2560,2565,2555,2493
20240809,110400,2309582195,2560,2560,2560,2560,174
20240809,110300,2309136755,2560,2555,2560,2555,596
20240809,110200,2307612725,2560,2560,2560,2560,40
20240809,110100,2307510325,2560,2555,2560,2555,259
20240809,110000,2306848565,2560,2560,2560,2560,24
20240809,105900,2306787125,2560,2555,2560,2555,36
20240809,105800,2306695125,2555,2555,2555,2555,173
20240809,105700,2306253110,2555,2555,2555,2555,1012
20240809,105600,2303667450,2555,2555,2555,2555,1259
20240809,105500,2300450705,2550,2555,2555,2550,740
20240809,105400,2298563660,2555,2555,2560,2550,10800
20240809,105300,2271016410,2555,2555,2555,2555,2005
20240809,105200,2265893635,2550,2550,2565,2550,2480
20240809,105100,2259568395,2550,2560,2560,2550,6452
20240809,105000,2243098460,2560,2560,2565,2560,3676
20240809,104900,2233687840,2560,2565,2565,2560,1810
20240809,104800,2229045265,2565,2565,2565,2565,2352
20240809,104700,2223012385,2565,2560,2570,2560,4030
20240809,104600,2212675465,2565,2565,2565,2560,731
20240809,104500,2210803845,2560,2565,2565,2560,5153
20240809,104400,2197591825,2565,2560,2565,2560,2010
20240809,104300,2192443455,2560,2560,2565,2560,5211
20240809,104200,2179093480,2560,2560,2565,2560,1495
20240809,104100,2175266265,2565,2560,2565,2555,1989
20240809,104000,2170175875,2560,2555,2560,2555,3936
20240809,103900,2160111590,2555,2560,2560,2555,1092
20240809,103800,2157318750,2560,2560,2560,2555,406
20240809,103700,2156279420,2560,2555,2560,2555,2524
20240809,103600,2149820020,2555,2560,2560,2555,3301
20240809,103500,2141371280,2555,2550,2555,2550,7007
20240809,103400,2123478530,2550,2555,2555,2550,1054
20240809,103300,2120790560,2550,2555,2555,2550,3708
20240809,103200,2111333160,2555,2545,2555,2540,5176
20240809,103100,2098152770,2545,2540,2545,2540,4175
20240809,103000,2087536225,2540,2540,2545,2535,6742
20240809,102900,2070412735,2540,2540,2545,2540,3280
20240809,102800,2062079910,2540,2550,2550,2540,4522
20240809,102700,2050565540,2550,2550,2550,2550,1779
20240809,102600,2046029090,2555,2550,2555,2550,17
20240809,102500,2045985660,2550,2545,2550,2545,2971
20240809,102400,2038412120,2550,2550,2555,2550,1052
20240809,102300,2035729280,2555,2555,2555,2555,0
20240809,102200,2035729280,2555,2550,2555,2545,2963
20240809,102100,2028173570,2550,2550,2555,2550,2680
20240809,102000,2021339470,2555,2550,2555,2545,3723
20240809,101900,2011841270,2550,2540,2550,2540,13427
20240809,101800,1977674425,2540,2535,2545,2535,1255
20240809,101700,1974492700,2535,2545,2545,2535,1242
20240809,101600,1971334430,2530,2535,2545,2530,6167
20240809,101500,1955686600,2545,2535,2545,2535,2928
20240809,101400,1948258805,2540,2535,2540,2535,2085
20240809,101300,1942973325,2535,2535,2535,2535,1423
20240809,101200,1939366020,2535,2535,2535,2530,4558
20240809,101100,1927834095,2535,2535,2535,2530,1094
20240809,101000,1925060815,2535,2535,2540,2530,760
20240809,100900,1923137530,2530,2540,2540,2530,1181
20240809,100800,1920143605,2540,2535,2540,2535,352
20240809,100700,1919250990,2535,2535,2540,2535,5889
20240809,100600,1904322340,2535,2535,2540,2535,4040
20240809,100500,1894079775,2540,2545,2545,2535,1125
20240809,100400,1891225195,2540,2545,2545,2540,1125
20240809,100300,1888367135,2545,2540,2545,2540,742
20240809,100200,1886482200,2540,2540,2545,2540,3291
20240809,100100,1878123005,2545,2545,2545,2540,614
20240809,100000,1876561175,2545,2540,2545,2540,1135
20240809,095900,1873678190,2545,2535,2545,2535,1555
20240809,095800,1869729465,2535,2545,2545,2535,3831
20240809,095700,1860007340,2545,2545,2550,2545,4081
20240809,095600,1849604815,2545,2540,2545,2540,483
20240809,095500,1848375630,2540,2545,2545,2540,8300
20240809,095400,1827291985,2545,2540,2545,2530,18177
20240809,095300,1781092470,2540,2545,2545,2540,1480
20240809,095200,1777332410,2545,2540,2545,2540,2693
20240809,095100,1770486940,2540,2545,2545,2535,1797
20240809,095000,1765921990,2545,2540,2545,2535,4409
20240809,094900,1754724085,2535,2535,2540,2530,4067
20240809,094800,1744417300,2535,2530,2535,2530,1402
20240809,094700,1740863240,2530,2525,2535,2525,3216
20240809,094600,1732727430,2530,2530,2530,2525,3098
20240809,094500,1724889500,2530,2530,2530,2525,1393
20240809,094400,1721367855,2525,2535,2540,2525,5786
20240809,094300,1706726250,2535,2535,2535,2525,3639
20240809,094200,1697516890,2535,2530,2535,2525,4381
20240809,094100,1686433135,2530,2530,2530,2525,2186
20240809,094000,1680905560,2530,2530,2530,2525,621
20240809,093900,1679334455,2530,2535,2535,2530,4018
20240809,093800,1669168785,2535,2530,2535,2530,1293
20240809,093700,1665891890,2530,2535,2535,2530,2985
20240809,093600,1658329720,2535,2525,2535,2525,6183
20240809,093500,1642687255,2525,2530,2530,2525,1925
20240809,093400,1637821450,2530,2535,2535,2525,11339
20240809,093300,1609113150,2535,2545,2545,2535,8910
20240809,093200,1586493240,2545,2540,2545,2535,5085
20240809,093100,1573577535,2540,2540,2545,2535,7977
20240809,093000,1553313375,2540,2545,2550,2540,8383
20240809,092900,1531991575,2540,2540,2540,2530,7270
20240809,092800,1513533265,2535,2525,2535,2525,8118
20240809,092700,1492984115,2525,2525,2530,2525,4614
20240809,092600,1481315330,2525,2530,2530,2525,941
20240809,092500,1478935275,2530,2530,2530,2530,3318
20240809,092400,1470540735,2530,2525,2530,2520,6908
20240809,092300,1453093835,2525,2525,2530,2520,5035
20240809,092200,1440380965,2525,2525,2525,2520,1662
20240809,092100,1436184420,2525,2525,2530,2520,4338
20240809,092000,1425230325,2530,2520,2530,2520,4216
20240809,091900,1414595125,2520,2525,2525,2515,6582
20240809,091800,1397996545,2525,2525,2525,2515,6874
20240809,091700,1380686735,2510,2520,2525,2505,12524
20240809,091600,1349214465,2525,2530,2530,2525,6008
20240809,091500,1334038185,2530,2540,2540,2525,10934
20240809,091400,1306355245,2540,2535,2540,2525,14358
20240809,091300,1269936690,2535,2515,2540,2515,15699
20240809,091200,1230186780,2515,2525,2525,2510,5421
20240809,091100,1216520780,2520,2520,2525,2500,24651
20240809,091000,1154677220,2525,2535,2535,2510,23754
20240809,090900,1094911530,2530,2510,2535,2505,11298
20240809,090800,1066402350,2520,2500,2520,2500,26066
20240809,090700,1001111335,2500,2530,2540,2500,56146
20240809,090600,860121225,2540,2525,2545,2520,24270
20240809,090500,798745380,2525,2550,2560,2515,80065
20240809,090400,595863750,2560,2570,2580,2550,24667
20240809,090300,532751945,2565,2555,2580,2545,36346
20240809,090200,439984825,2555,2565,2565,2540,43501
20240809,090100,329152910,2565,2570,2570,2540,37935
20240809,090000,232331100,2570,2610,2615,2530,89208
Reference in New Issue Copy Permalink