ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/072020/min/candle-20240802.csv

649 lines
34 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
20240802,194600,3042649630,10590,10590,10590,10590,2551
20240802,194500,3042649630,10590,10590,10590,10590,0
20240802,194400,3042649630,10590,10590,10590,10590,0
20240802,194300,3042649630,10590,10590,10590,10590,0
20240802,194200,3042649630,10590,10590,10590,10590,0
20240802,194100,3042649630,10590,10590,10590,10590,0
20240802,194000,3042649630,10590,10590,10590,10590,0
20240802,193900,3042649630,10590,10590,10590,10590,0
20240802,193800,3042649630,10590,10590,10590,10590,0
20240802,193700,3042649630,10590,10590,10590,10590,0
20240802,193600,3042649630,10590,10590,10590,10590,0
20240802,193500,3042649630,10590,10590,10590,10590,0
20240802,193400,3042649630,10590,10590,10590,10590,0
20240802,193300,3042649630,10590,10590,10590,10590,0
20240802,193200,3042649630,10590,10590,10590,10590,0
20240802,193100,3042649630,10590,10590,10590,10590,0
20240802,193000,3042649630,10590,10590,10590,10590,0
20240802,192900,3042649630,10590,10590,10590,10590,0
20240802,192800,3042649630,10590,10590,10590,10590,0
20240802,192700,3042649630,10590,10590,10590,10590,0
20240802,192600,3042649630,10590,10590,10590,10590,0
20240802,192500,3042649630,10590,10590,10590,10590,0
20240802,192400,3042649630,10590,10590,10590,10590,0
20240802,192300,3042649630,10590,10590,10590,10590,0
20240802,192200,3042649630,10590,10590,10590,10590,0
20240802,192100,3042649630,10590,10590,10590,10590,0
20240802,192000,3042649630,10590,10590,10590,10590,0
20240802,191900,3042649630,10590,10590,10590,10590,0
20240802,191800,3042649630,10590,10590,10590,10590,0
20240802,191700,3042649630,10590,10590,10590,10590,0
20240802,191600,3042649630,10590,10590,10590,10590,2551
20240802,191500,3042649630,10590,10590,10590,10590,0
20240802,191400,3042649630,10590,10590,10590,10590,0
20240802,191300,3042649630,10590,10590,10590,10590,0
20240802,191200,3042649630,10590,10590,10590,10590,0
20240802,191100,3042649630,10590,10590,10590,10590,0
20240802,191000,3042649630,10590,10590,10590,10590,0
20240802,190900,3042649630,10590,10590,10590,10590,0
20240802,190800,3042649630,10590,10590,10590,10590,0
20240802,190700,3042649630,10590,10590,10590,10590,0
20240802,190600,3042649630,10590,10590,10590,10590,0
20240802,190500,3042649630,10590,10590,10590,10590,0
20240802,190400,3042649630,10590,10590,10590,10590,0
20240802,190300,3042649630,10590,10590,10590,10590,0
20240802,190200,3042649630,10590,10590,10590,10590,0
20240802,190100,3042649630,10590,10590,10590,10590,0
20240802,190000,3042649630,10590,10590,10590,10590,0
20240802,185900,3042649630,10590,10590,10590,10590,0
20240802,185800,3042649630,10590,10590,10590,10590,0
20240802,185700,3042649630,10590,10590,10590,10590,0
20240802,185600,3042649630,10590,10590,10590,10590,0
20240802,185500,3042649630,10590,10590,10590,10590,0
20240802,185400,3042649630,10590,10590,10590,10590,0
20240802,185300,3042649630,10590,10590,10590,10590,0
20240802,185200,3042649630,10590,10590,10590,10590,0
20240802,185100,3042649630,10590,10590,10590,10590,0
20240802,185000,3042649630,10590,10590,10590,10590,0
20240802,184900,3042649630,10590,10590,10590,10590,0
20240802,184800,3042649630,10590,10590,10590,10590,0
20240802,184700,3042649630,10590,10590,10590,10590,0
20240802,184600,3042649630,10590,10590,10590,10590,2551
20240802,184500,3042649630,10590,10590,10590,10590,0
20240802,184400,3042649630,10590,10590,10590,10590,0
20240802,184300,3042649630,10590,10590,10590,10590,0
20240802,184200,3042649630,10590,10590,10590,10590,0
20240802,184100,3042649630,10590,10590,10590,10590,0
20240802,184000,3042649630,10590,10590,10590,10590,0
20240802,183900,3042649630,10590,10590,10590,10590,0
20240802,183800,3042649630,10590,10590,10590,10590,0
20240802,183700,3042649630,10590,10590,10590,10590,0
20240802,183600,3042649630,10590,10590,10590,10590,0
20240802,183500,3042649630,10590,10590,10590,10590,0
20240802,183400,3042649630,10590,10590,10590,10590,0
20240802,183300,3042649630,10590,10590,10590,10590,0
20240802,183200,3042649630,10590,10590,10590,10590,0
20240802,183100,3042649630,10590,10590,10590,10590,0
20240802,183000,3042649630,10590,10590,10590,10590,0
20240802,182900,3042649630,10590,10590,10590,10590,0
20240802,182800,3042649630,10590,10590,10590,10590,0
20240802,182700,3042649630,10590,10590,10590,10590,0
20240802,182600,3042649630,10590,10590,10590,10590,0
20240802,182500,3042649630,10590,10590,10590,10590,0
20240802,182400,3042649630,10590,10590,10590,10590,0
20240802,182300,3042649630,10590,10590,10590,10590,0
20240802,182200,3042649630,10590,10590,10590,10590,0
20240802,182100,3042649630,10590,10590,10590,10590,0
20240802,182000,3042649630,10590,10590,10590,10590,0
20240802,181900,3042649630,10590,10590,10590,10590,0
20240802,181800,3042649630,10590,10590,10590,10590,0
20240802,181700,3042649630,10590,10590,10590,10590,0
20240802,181600,3042649630,10590,10590,10590,10590,2551
20240802,181500,3042649630,10590,10590,10590,10590,0
20240802,181400,3042649630,10590,10590,10590,10590,0
20240802,181300,3042649630,10590,10590,10590,10590,0
20240802,181200,3042649630,10590,10590,10590,10590,0
20240802,181100,3042649630,10590,10590,10590,10590,0
20240802,181000,3042649630,10590,10590,10590,10590,0
20240802,180900,3042649630,10590,10590,10590,10590,0
20240802,180800,3042649630,10590,10590,10590,10590,0
20240802,180700,3042649630,10590,10590,10590,10590,0
20240802,180600,3042649630,10590,10590,10590,10590,0
20240802,180500,3042649630,10590,10590,10590,10590,0
20240802,180400,3042649630,10590,10590,10590,10590,0
20240802,180300,3042649630,10590,10590,10590,10590,0
20240802,180200,3042649630,10590,10590,10590,10590,0
20240802,180100,3042649630,10590,10590,10590,10590,0
20240802,180000,3042649630,10590,10590,10590,10590,0
20240802,175900,3042649630,10590,10590,10590,10590,0
20240802,175800,3042649630,10590,10590,10590,10590,0
20240802,175700,3042649630,10590,10590,10590,10590,0
20240802,175600,3042649630,10590,10590,10590,10590,0
20240802,175500,3042649630,10590,10590,10590,10590,0
20240802,175400,3042649630,10590,10590,10590,10590,0
20240802,175300,3042649630,10590,10590,10590,10590,0
20240802,175200,3042649630,10590,10590,10590,10590,0
20240802,175100,3042649630,10590,10590,10590,10590,0
20240802,175000,3042649630,10590,10590,10590,10590,0
20240802,174900,3042649630,10590,10590,10590,10590,0
20240802,174800,3042649630,10590,10590,10590,10590,0
20240802,174700,3042649630,10590,10590,10590,10590,0
20240802,174600,3042649630,10590,10590,10590,10590,2551
20240802,174500,3042649630,10590,10590,10590,10590,0
20240802,174400,3042649630,10590,10590,10590,10590,0
20240802,174300,3042649630,10590,10590,10590,10590,0
20240802,174200,3042649630,10590,10590,10590,10590,0
20240802,174100,3042649630,10590,10590,10590,10590,0
20240802,174000,3042649630,10590,10590,10590,10590,0
20240802,173900,3042649630,10590,10590,10590,10590,0
20240802,173800,3042649630,10590,10590,10590,10590,0
20240802,173700,3042649630,10590,10590,10590,10590,0
20240802,173600,3042649630,10590,10590,10590,10590,0
20240802,173500,3042649630,10590,10590,10590,10590,0
20240802,173400,3042649630,10590,10590,10590,10590,0
20240802,173300,3042649630,10590,10590,10590,10590,0
20240802,173200,3042649630,10590,10590,10590,10590,0
20240802,173100,3042649630,10590,10590,10590,10590,0
20240802,173000,3042649630,10590,10590,10590,10590,0
20240802,172900,3042649630,10590,10590,10590,10590,0
20240802,172800,3042649630,10590,10590,10590,10590,0
20240802,172700,3042649630,10590,10590,10590,10590,0
20240802,172600,3042649630,10590,10590,10590,10590,0
20240802,172500,3042649630,10590,10590,10590,10590,0
20240802,172400,3042649630,10590,10590,10590,10590,0
20240802,172300,3042649630,10590,10590,10590,10590,0
20240802,172200,3042649630,10590,10590,10590,10590,0
20240802,172100,3042649630,10590,10590,10590,10590,0
20240802,172000,3042649630,10590,10590,10590,10590,0
20240802,171900,3042649630,10590,10590,10590,10590,0
20240802,171800,3042649630,10590,10590,10590,10590,0
20240802,171700,3042649630,10590,10590,10590,10590,0
20240802,171600,3042649630,10590,10590,10590,10590,2551
20240802,171500,3042649630,10590,10590,10590,10590,0
20240802,171400,3042649630,10590,10590,10590,10590,0
20240802,171300,3042649630,10590,10590,10590,10590,0
20240802,171200,3042649630,10590,10590,10590,10590,0
20240802,171100,3042649630,10590,10590,10590,10590,0
20240802,171000,3042649630,10590,10590,10590,10590,0
20240802,170900,3042649630,10590,10590,10590,10590,0
20240802,170800,3042649630,10590,10590,10590,10590,0
20240802,170700,3042649630,10590,10590,10590,10590,0
20240802,170600,3042649630,10590,10590,10590,10590,0
20240802,170500,3042649630,10590,10590,10590,10590,0
20240802,170400,3042649630,10590,10590,10590,10590,0
20240802,170300,3042649630,10590,10590,10590,10590,0
20240802,170200,3042649630,10590,10590,10590,10590,0
20240802,170100,3042649630,10590,10590,10590,10590,0
20240802,170000,3042649630,10590,10590,10590,10590,0
20240802,165900,3042649630,10590,10590,10590,10590,0
20240802,165800,3042649630,10590,10590,10590,10590,0
20240802,165700,3042649630,10590,10590,10590,10590,0
20240802,165600,3042649630,10590,10590,10590,10590,0
20240802,165500,3042649630,10590,10590,10590,10590,0
20240802,165400,3042649630,10590,10590,10590,10590,0
20240802,165300,3042649630,10590,10590,10590,10590,0
20240802,165200,3042649630,10590,10590,10590,10590,0
20240802,165100,3042649630,10590,10590,10590,10590,0
20240802,165000,3042649630,10590,10590,10590,10590,0
20240802,164900,3042649630,10590,10590,10590,10590,0
20240802,164800,3042649630,10590,10590,10590,10590,0
20240802,164700,3042649630,10590,10590,10590,10590,0
20240802,164600,3042649630,10590,10590,10590,10590,2551
20240802,164500,3042649630,10590,10590,10590,10590,0
20240802,164400,3042649630,10590,10590,10590,10590,0
20240802,164300,3042649630,10590,10590,10590,10590,0
20240802,164200,3042649630,10590,10590,10590,10590,0
20240802,164100,3042649630,10590,10590,10590,10590,0
20240802,164000,3042649630,10590,10590,10590,10590,0
20240802,163900,3042649630,10590,10590,10590,10590,0
20240802,163800,3042649630,10590,10590,10590,10590,0
20240802,163700,3042649630,10590,10590,10590,10590,0
20240802,163600,3042649630,10590,10590,10590,10590,0
20240802,163500,3042649630,10590,10590,10590,10590,0
20240802,163400,3042649630,10590,10590,10590,10590,0
20240802,163300,3042649630,10590,10590,10590,10590,0
20240802,163200,3042649630,10590,10590,10590,10590,0
20240802,163100,3042649630,10590,10590,10590,10590,0
20240802,163000,3042649630,10590,10590,10590,10590,0
20240802,162900,3042649630,10590,10590,10590,10590,0
20240802,162800,3042649630,10590,10590,10590,10590,0
20240802,162700,3042649630,10590,10590,10590,10590,0
20240802,162600,3042649630,10590,10590,10590,10590,0
20240802,162500,3042649630,10590,10590,10590,10590,0
20240802,162400,3042649630,10590,10590,10590,10590,0
20240802,162300,3042649630,10590,10590,10590,10590,0
20240802,162200,3042649630,10590,10590,10590,10590,0
20240802,162100,3042649630,10590,10590,10590,10590,0
20240802,162000,3042649630,10590,10590,10590,10590,0
20240802,161900,3042649630,10590,10590,10590,10590,0
20240802,161800,3042649630,10590,10590,10590,10590,0
20240802,161700,3042649630,10590,10590,10590,10590,0
20240802,161600,3042649630,10590,10590,10590,10590,2551
20240802,161500,3042649630,10590,10590,10590,10590,0
20240802,161400,3042649630,10590,10590,10590,10590,0
20240802,161300,3042649630,10590,10590,10590,10590,0
20240802,161200,3042649630,10590,10590,10590,10590,0
20240802,161100,3042649630,10590,10590,10590,10590,0
20240802,161000,3042649630,10590,10590,10590,10590,0
20240802,160900,3042649630,10590,10590,10590,10590,0
20240802,160800,3042649630,10590,10590,10590,10590,0
20240802,160700,3042649630,10590,10590,10590,10590,0
20240802,160600,3042649630,10590,10590,10590,10590,0
20240802,160500,3042649630,10590,10590,10590,10590,0
20240802,160400,3042649630,10590,10590,10590,10590,0
20240802,160300,3042649630,10590,10590,10590,10590,0
20240802,160200,3042649630,10590,10590,10590,10590,0
20240802,160100,3042649630,10590,10590,10590,10590,0
20240802,160000,3042649630,10590,10590,10590,10590,0
20240802,155900,3042649630,10590,10590,10590,10590,0
20240802,155800,3042649630,10590,10590,10590,10590,0
20240802,155700,3042649630,10590,10590,10590,10590,0
20240802,155600,3042649630,10590,10590,10590,10590,0
20240802,155500,3042649630,10590,10590,10590,10590,0
20240802,155400,3042649630,10590,10590,10590,10590,0
20240802,155300,3042649630,10590,10590,10590,10590,0
20240802,155200,3042649630,10590,10590,10590,10590,0
20240802,155100,3042649630,10590,10590,10590,10590,0
20240802,155000,3042649630,10590,10590,10590,10590,0
20240802,154900,3042649630,10590,10590,10590,10590,0
20240802,154800,3042649630,10590,10590,10590,10590,0
20240802,154700,3042649630,10590,10590,10590,10590,0
20240802,154600,3042649630,10590,10590,10590,10590,2551
20240802,154500,3042649630,10590,10590,10590,10590,0
20240802,154400,3042649630,10590,10590,10590,10590,0
20240802,154300,3042649630,10590,10590,10590,10590,0
20240802,154200,3042649630,10590,10590,10590,10590,0
20240802,154100,3042649630,10590,10590,10590,10590,0
20240802,154000,3042649630,10590,10590,10590,10590,0
20240802,153900,3042649630,10590,10590,10590,10590,0
20240802,153800,3042649630,10590,10590,10590,10590,0
20240802,153700,3042649630,10590,10590,10590,10590,0
20240802,153600,3042649630,10590,10590,10590,10590,0
20240802,153500,3042649630,10590,10590,10590,10590,0
20240802,153400,3042649630,10590,10590,10590,10590,0
20240802,153300,3042649630,10590,10590,10590,10590,0
20240802,153200,3042649630,10590,10590,10590,10590,0
20240802,153100,3042649630,10590,10590,10590,10590,0
20240802,153000,3042649630,10590,10590,10590,10590,2551
20240802,152900,3015634540,10630,10630,10630,10630,0
20240802,152800,3015634540,10630,10630,10630,10630,0
20240802,152700,3015634540,10630,10630,10630,10630,0
20240802,152600,3015634540,10630,10630,10630,10630,0
20240802,152500,3015634540,10630,10630,10630,10630,0
20240802,152400,3015634540,10630,10630,10630,10630,0
20240802,152300,3015634540,10630,10630,10630,10630,0
20240802,152200,3015634540,10630,10630,10630,10630,0
20240802,152100,3015634540,10630,10630,10630,10630,0
20240802,152000,3015634540,10630,10630,10630,10630,0
20240802,151900,3015634540,10630,10630,10630,10620,115
20240802,151800,3014413150,10630,10630,10640,10630,216
20240802,151700,3012116730,10630,10630,10630,10630,1
20240802,151600,3012106100,10610,10610,10610,10610,5
20240802,151500,3012053050,10620,10620,10620,10620,246
20240802,151400,3009440530,10620,10600,10620,10600,224
20240802,151300,3007064920,10600,10600,10600,10600,3
20240802,151200,3007033120,10610,10600,10610,10600,415
20240802,151100,3002633910,10600,10600,10600,10600,1
20240802,151000,3002623310,10600,10590,10600,10580,181
20240802,150900,3000706480,10610,10610,10610,10610,0
20240802,150800,3000706480,10610,10610,10610,10610,0
20240802,150700,3000706480,10610,10610,10610,10610,100
20240802,150600,2999645480,10610,10610,10610,10610,0
20240802,150500,2999645480,10610,10610,10610,10600,24
20240802,150400,2999390970,10620,10610,10620,10610,70
20240802,150300,2998648110,10580,10590,10590,10580,420
20240802,150200,2994204420,10590,10620,10620,10590,180
20240802,150100,2992297700,10640,10610,10640,10610,30
20240802,150000,2991979160,10610,10600,10610,10600,31
20240802,145900,2991650430,10600,10600,10600,10600,0
20240802,145800,2991650430,10600,10600,10600,10600,0
20240802,145700,2991650430,10600,10600,10600,10600,0
20240802,145600,2991650430,10600,10600,10600,10600,9
20240802,145500,2991555030,10600,10600,10600,10600,7
20240802,145400,2991480830,10640,10590,10640,10590,105
20240802,145300,2990368370,10590,10590,10590,10570,3
20240802,145200,2990336620,10560,10560,10600,10550,829
20240802,145100,2981590370,10560,10590,10590,10560,981
20240802,145000,2971228120,10600,10600,10600,10600,0
20240802,144900,2971228120,10600,10580,10600,10580,102
20240802,144800,2970148930,10590,10570,10590,10560,15
20240802,144700,2969990480,10590,10580,10590,10570,23
20240802,144600,2969747140,10590,10570,10590,10560,11
20240802,144500,2969630930,10590,10580,10590,10550,475
20240802,144400,2964615600,10580,10590,10590,10570,648
20240802,144300,2957760320,10590,10600,10600,10590,72
20240802,144200,2956997170,10600,10600,10600,10600,35
20240802,144100,2956626170,10600,10590,10600,10590,63
20240802,144000,2955958590,10590,10590,10630,10590,87
20240802,143900,2955037200,10610,10610,10610,10610,0
20240802,143800,2955037200,10610,10590,10610,10590,2
20240802,143700,2955016000,10580,10600,10620,10580,52
20240802,143600,2954464800,10640,10570,10640,10570,61
20240802,143500,2953817810,10570,10570,10570,10570,1
20240802,143400,2953807240,10580,10580,10580,10560,804
20240802,143300,2945307800,10600,10600,10600,10600,0
20240802,143200,2945307800,10600,10590,10600,10590,110
20240802,143100,2944141870,10590,10590,10590,10590,2
20240802,143000,2944120690,10590,10580,10590,10580,167
20240802,142900,2942353290,10580,10580,10580,10580,118
20240802,142800,2941104850,10590,10580,10620,10580,3158
20240802,142700,2907666780,10580,10590,10590,10580,1905
20240802,142600,2887506080,10600,10630,10630,10590,14348
20240802,142500,2735296430,10630,10630,10630,10630,0
20240802,142400,2735296430,10630,10630,10630,10630,200
20240802,142300,2733170430,10650,10650,10650,10650,3
20240802,142200,2733138480,10650,10650,10650,10650,0
20240802,142100,2733138480,10650,10650,10650,10650,0
20240802,142000,2733138480,10650,10640,10650,10630,4
20240802,141900,2733095920,10630,10640,10640,10630,36
20240802,141800,2732712930,10650,10640,10650,10640,108
20240802,141700,2731563750,10650,10650,10650,10650,169
20240802,141600,2729763900,10650,10650,10650,10650,0
20240802,141500,2729763900,10650,10640,10650,10640,137
20240802,141400,2728305640,10640,10640,10640,10640,50
20240802,141300,2727773640,10640,10640,10640,10640,4
20240802,141200,2727731080,10640,10640,10640,10640,1
20240802,141100,2727720440,10640,10640,10650,10640,45
20240802,141000,2727241630,10640,10650,10660,10640,13
20240802,140900,2727103180,10650,10640,10650,10640,11
20240802,140800,2726986110,10640,10640,10640,10640,13
20240802,140700,2726847790,10630,10630,10630,10630,1
20240802,140600,2726837160,10630,10630,10630,10630,0
20240802,140500,2726837160,10630,10630,10640,10630,170
20240802,140400,2725030030,10620,10630,10640,10620,507
20240802,140300,2719640610,10630,10640,10640,10630,19
20240802,140200,2719438620,10630,10630,10630,10630,0
20240802,140100,2719438620,10630,10630,10630,10630,36
20240802,140000,2719055940,10630,10630,10630,10630,0
20240802,135900,2719055940,10630,10630,10630,10630,0
20240802,135800,2719055940,10630,10630,10630,10630,12
20240802,135700,2718928380,10630,10630,10630,10630,5
20240802,135600,2718875230,10630,10630,10630,10630,0
20240802,135500,2718875230,10630,10620,10630,10620,261
20240802,135400,2716101250,10620,10630,10630,10620,528
20240802,135300,2710493790,10620,10620,10620,10620,58
20240802,135200,2709877830,10610,10610,10610,10610,6
20240802,135100,2709814170,10620,10610,10620,10610,9
20240802,135000,2709718600,10610,10610,10610,10610,36
20240802,134900,2709336640,10620,10610,10620,10610,1685
20240802,134800,2691458770,10620,10620,10620,10620,0
20240802,134700,2691458770,10620,10610,10620,10610,226
20240802,134600,2689058910,10620,10620,10620,10620,0
20240802,134500,2689058910,10620,10630,10630,10620,48
20240802,134400,2688548680,10620,10610,10620,10610,108
20240802,134300,2687402710,10610,10630,10630,10610,984
20240802,134200,2676962280,10620,10620,10620,10620,329
20240802,134100,2673468300,10620,10620,10620,10620,111
20240802,134000,2672289480,10640,10640,10640,10640,1
20240802,133900,2672278840,10630,10630,10630,10630,0
20240802,133800,2672278840,10630,10630,10630,10630,101
20240802,133700,2671205210,10620,10620,10620,10620,0
20240802,133600,2671205210,10620,10620,10620,10620,31
20240802,133500,2670875990,10630,10660,10660,10630,206
20240802,133400,2668683600,10710,10620,10710,10620,245
20240802,133300,2666080100,10620,10630,10630,10620,157
20240802,133200,2664412720,10640,10640,10640,10640,101
20240802,133100,2663338080,10640,10640,10640,10640,604
20240802,133000,2656911520,10640,10630,10640,10630,11
20240802,132900,2656794490,10630,10630,10640,10620,525
20240802,132800,2651216900,10630,10630,10630,10630,30
20240802,132700,2650898000,10630,10630,10630,10630,5
20240802,132600,2650844850,10630,10630,10630,10630,13
20240802,132500,2650706660,10620,10620,10620,10620,50
20240802,132400,2650175660,10620,10620,10620,10620,47
20240802,132300,2649676520,10630,10630,10630,10630,69
20240802,132200,2648943050,10640,10640,10640,10640,387
20240802,132100,2644825370,10640,10640,10640,10640,14
20240802,132000,2644676410,10630,10630,10630,10630,0
20240802,131900,2644676410,10630,10630,10630,10630,10
20240802,131800,2644570110,10620,10620,10620,10620,908
20240802,131700,2634927150,10630,10630,10630,10630,503
20240802,131600,2629580260,10640,10640,10640,10640,1
20240802,131500,2629569620,10630,10640,10680,10620,912
20240802,131400,2619871490,10670,10630,10690,10630,67
20240802,131300,2619156090,10650,10640,10690,10630,213
20240802,131200,2616885360,10630,10640,10640,10630,1059
20240802,131100,2605627290,10640,10640,10640,10640,145
20240802,131000,2604084490,10630,10630,10640,10630,212
20240802,130900,2601830900,10630,10640,10640,10630,183
20240802,130800,2599885450,10650,10650,10650,10650,0
20240802,130700,2599885450,10650,10650,10650,10650,349
20240802,130600,2596168600,10670,10670,10670,10650,104
20240802,130500,2595059940,10670,10670,10670,10660,102
20240802,130400,2593971620,10670,10650,10680,10650,133
20240802,130300,2592553670,10670,10630,10710,10630,182
20240802,130200,2590608290,10650,10650,10650,10650,1
20240802,130100,2590597640,10700,10640,10700,10640,306
20240802,130000,2587330180,10630,10630,10630,10630,200
20240802,125900,2585204180,10640,10650,10650,10640,23
20240802,125800,2584959350,10680,10680,10680,10680,0
20240802,125700,2584959350,10680,10660,10680,10660,3
20240802,125600,2584927340,10650,10690,10690,10650,72
20240802,125500,2584158340,10690,10640,10690,10640,51
20240802,125400,2583613410,10690,10640,10690,10630,146
20240802,125300,2582058560,10640,10630,10650,10630,505
20240802,125200,2576690350,10640,10640,10660,10640,237
20240802,125100,2574168650,10640,10640,10640,10640,684
20240802,125000,2566890890,10650,10660,10660,10650,27
20240802,124900,2566603320,10700,10630,10710,10630,155
20240802,124800,2564949100,10630,10660,10660,10630,62
20240802,124700,2564289280,10660,10650,10660,10650,22
20240802,124600,2564054810,10640,10630,10660,10630,888
20240802,124500,2554607200,10640,10630,10650,10630,1467
20240802,124400,2539012370,10640,10640,10640,10640,1165
20240802,124300,2526616770,10650,10650,10650,10650,258
20240802,124200,2523869070,10650,10650,10650,10650,63
20240802,124100,2523198120,10650,10650,10650,10650,325
20240802,124000,2519736870,10650,10650,10650,10650,127
20240802,123900,2518384320,10650,10650,10650,10650,0
20240802,123800,2518384320,10650,10650,10660,10640,85
20240802,123700,2517479650,10660,10640,10660,10640,60
20240802,123600,2516840800,10640,10640,10640,10640,0
20240802,123500,2516840800,10640,10640,10640,10640,202
20240802,123400,2514691520,10650,10640,10660,10640,421
20240802,123300,2510212030,10640,10650,10670,10640,777
20240802,123200,2501944230,10670,10670,10670,10670,0
20240802,123100,2501944230,10670,10670,10670,10670,1
20240802,123000,2501933560,10650,10640,10670,10640,1372
20240802,122900,2487335390,10640,10680,10690,10640,3575
20240802,122800,2449254420,10680,10670,10680,10670,196
20240802,122700,2447161150,10690,10680,10690,10680,11
20240802,122600,2447043610,10690,10690,10690,10690,0
20240802,122500,2447043610,10690,10670,10690,10670,14
20240802,122400,2446894060,10660,10660,10660,10660,0
20240802,122300,2446894060,10660,10670,10680,10650,901
20240802,122200,2437295430,10690,10680,10700,10680,8
20240802,122100,2437209920,10700,10660,10700,10660,102
20240802,122000,2436122430,10670,10670,10670,10670,1
20240802,121900,2436111760,10680,10670,10700,10670,18
20240802,121800,2435919620,10700,10670,10700,10670,9
20240802,121700,2435823460,10660,10670,10670,10660,132
20240802,121600,2434416330,10680,10660,10680,10660,489
20240802,121500,2429203500,10660,10690,10700,10660,1268
20240802,121400,2415670670,10700,10700,10710,10700,43
20240802,121300,2415210550,10700,10690,10700,10680,71
20240802,121200,2414452160,10680,10680,10690,10680,284
20240802,121100,2411419030,10690,10690,10690,10690,171
20240802,121000,2409591040,10690,10690,10690,10670,487
20240802,120900,2404389970,10700,10700,10700,10700,13
20240802,120800,2404250870,10720,10720,10720,10720,0
20240802,120700,2404250870,10720,10690,10720,10690,6
20240802,120600,2404186620,10710,10680,10710,10670,33
20240802,120500,2403834020,10700,10680,10700,10670,280
20240802,120400,2400846310,10710,10680,10730,10680,19
20240802,120300,2400642660,10670,10690,10700,10670,1757
20240802,120200,2381886570,10700,10690,10700,10680,2938
20240802,120100,2350482510,10700,10700,10710,10690,229
20240802,120000,2348032930,10710,10710,10710,10700,774
20240802,115900,2339750920,10720,10710,10720,10710,30
20240802,115800,2339429600,10710,10710,10710,10710,222
20240802,115700,2337051980,10730,10730,10730,10720,375
20240802,115600,2333028470,10730,10730,10730,10700,18
20240802,115500,2332835440,10730,10700,10730,10700,532
20240802,115400,2327130600,10710,10710,10710,10710,0
20240802,115300,2327130600,10710,10680,10720,10680,427
20240802,115200,2322560440,10680,10690,10690,10680,201
20240802,115100,2320413740,10680,10670,10700,10660,512
20240802,115000,2314945480,10690,10690,10690,10670,185
20240802,114900,2312971370,10690,10700,10700,10670,217
20240802,114800,2310653710,10700,10720,10720,10700,160
20240802,114700,2308939870,10720,10720,10740,10720,288
20240802,114600,2305851500,10720,10710,10730,10700,828
20240802,114500,2296975290,10710,10670,10710,10660,292
20240802,114400,2293855700,10670,10710,10710,10660,1698
20240802,114300,2275731620,10710,10700,10710,10680,465
20240802,114200,2270760360,10710,10680,10720,10680,204
20240802,114100,2268577470,10680,10700,10720,10680,1957
20240802,114000,2247657080,10720,10720,10720,10670,1700
20240802,113900,2229500040,10720,10660,10720,10650,371
20240802,113800,2225533730,10650,10700,10720,10650,2176
20240802,113700,2202312130,10720,10700,10720,10670,1787
20240802,113600,2183211110,10690,10680,10720,10670,1671
20240802,113500,2165358610,10690,10700,10710,10670,4346
20240802,113400,2118916630,10700,10780,10780,10700,6418
20240802,113300,2050025970,10780,10740,10780,10710,6316
20240802,113200,1982200160,10730,10810,10830,10730,9680
20240802,113100,1877979280,10820,10870,10910,10800,9302
20240802,113000,1777134090,10870,10840,10900,10780,7816
20240802,112900,1692471950,10830,10920,11000,10830,12096
20240802,112800,1560738960,10920,10970,11040,10830,13114
20240802,112700,1417417030,10960,11110,11180,10960,22836
20240802,112600,1165366700,11130,11290,11450,11040,66377
20240802,112500,416720800,11350,10620,11350,10620,21632
20240802,112400,177944610,10650,10650,10650,10650,0
20240802,112300,177944610,10650,10650,10650,10650,0
20240802,112200,177944610,10650,10620,10650,10620,10
20240802,112100,177838160,10650,10620,10650,10620,11
20240802,112000,177721220,10650,10650,10650,10650,0
20240802,111900,177721220,10650,10650,10650,10650,0
20240802,111800,177721220,10650,10630,10650,10630,21
20240802,111700,177497730,10640,10640,10640,10640,0
20240802,111600,177497730,10640,10640,10640,10640,0
20240802,111500,177497730,10640,10640,10640,10640,0
20240802,111400,177497730,10640,10620,10640,10620,51
20240802,111300,176955240,10620,10620,10620,10620,0
20240802,111200,176955240,10620,10620,10620,10620,0
20240802,111100,176955240,10620,10620,10620,10620,1
20240802,111000,176944620,10630,10610,10630,10610,1161
20240802,110900,164617950,10610,10610,10610,10610,0
20240802,110800,164617950,10610,10610,10610,10610,15
20240802,110700,164458800,10620,10610,10620,10610,20
20240802,110600,164246580,10610,10610,10610,10610,176
20240802,110500,162379220,10600,10610,10610,10600,118
20240802,110400,161128410,10600,10600,10600,10600,0
20240802,110300,161128410,10600,10610,10620,10600,52
20240802,110200,160577180,10610,10610,10610,10610,0
20240802,110100,160577180,10610,10610,10610,10610,330
20240802,110000,157075880,10630,10630,10630,10630,0
20240802,105900,157075880,10630,10620,10630,10620,11
20240802,105800,156959020,10620,10620,10620,10620,10
20240802,105700,156852820,10610,10610,10610,10610,0
20240802,105600,156852820,10610,10610,10610,10610,0
20240802,105500,156852820,10610,10610,10610,10610,3
20240802,105400,156820990,10610,10600,10610,10600,16
20240802,105300,156651250,10600,10600,10600,10600,2
20240802,105200,156630050,10600,10600,10600,10600,2
20240802,105100,156608850,10600,10600,10600,10600,1439
20240802,105000,141355450,10610,10610,10610,10610,2
20240802,104900,141334230,10620,10620,10620,10620,0
20240802,104800,141334230,10620,10620,10620,10620,0
20240802,104700,141334230,10620,10620,10620,10620,0
20240802,104600,141334230,10620,10620,10620,10620,5
20240802,104500,141281130,10610,10610,10610,10610,0
20240802,104400,141281130,10610,10600,10610,10600,402
20240802,104300,137019910,10600,10620,10620,10600,600
20240802,104200,130659190,10620,10600,10620,10600,23
20240802,104100,130415030,10600,10600,10600,10600,0
20240802,104000,130415030,10600,10610,10610,10600,101
20240802,103900,129344420,10610,10600,10610,10600,15
20240802,103800,129185310,10600,10600,10600,10600,51
20240802,103700,128644710,10610,10610,10610,10610,0
20240802,103600,128644710,10610,10610,10610,10610,0
20240802,103500,128644710,10610,10610,10610,10610,39
20240802,103400,128230920,10610,10610,10610,10610,11
20240802,103300,128114210,10620,10620,10620,10620,0
20240802,103200,128114210,10620,10620,10620,10610,709
20240802,103100,120591690,10630,10630,10630,10630,0
20240802,103000,120591690,10630,10620,10630,10620,19
20240802,102900,120389810,10630,10620,10670,10620,599
20240802,102800,114022310,10620,10620,10620,10620,0
20240802,102700,114022310,10620,10620,10620,10620,0
20240802,102600,114022310,10620,10620,10620,10620,0
20240802,102500,114022310,10620,10620,10620,10620,37
20240802,102400,113629370,10610,10610,10610,10610,3
20240802,102300,113597540,10610,10610,10610,10610,0
20240802,102200,113597540,10610,10610,10610,10610,3
20240802,102100,113565710,10610,10610,10610,10610,0
20240802,102000,113565710,10610,10620,10620,10610,440
20240802,101900,108895660,10650,10650,10650,10650,0
20240802,101800,108895660,10650,10630,10650,10630,201
20240802,101700,106756580,10620,10620,10620,10620,1
20240802,101600,106745960,10620,10620,10620,10620,4
20240802,101500,106703480,10620,10620,10620,10620,0
20240802,101400,106703480,10620,10620,10620,10620,4
20240802,101300,106661000,10630,10630,10630,10630,117
20240802,101200,105417290,10630,10630,10630,10630,5
20240802,101100,105364140,10620,10620,10620,10620,5
20240802,101000,105311040,10620,10620,10620,10620,133
20240802,100900,103898580,10620,10620,10620,10620,1
20240802,100800,103887960,10630,10630,10630,10630,0
20240802,100700,103887960,10630,10630,10630,10630,0
20240802,100600,103887960,10630,10630,10640,10630,104
20240802,100500,102782410,10620,10620,10620,10620,3
20240802,100400,102750550,10620,10620,10620,10620,3
20240802,100300,102718690,10630,10630,10630,10630,3
20240802,100200,102686800,10640,10630,10640,10630,6
20240802,100100,102623000,10630,10630,10630,10630,0
20240802,100000,102623000,10630,10630,10630,10630,0
20240802,095900,102623000,10630,10610,10630,10610,100
20240802,095800,101561050,10610,10610,10620,10600,33
20240802,095700,101211110,10620,10610,10620,10610,6
20240802,095600,101147410,10610,10610,10610,10610,0
20240802,095500,101147410,10610,10610,10620,10610,449
20240802,095400,96380110,10610,10600,10610,10600,25
20240802,095300,96114920,10610,10610,10610,10610,53
20240802,095200,95552590,10610,10610,10610,10610,1
20240802,095100,95541980,10610,10610,10610,10610,713
20240802,095000,87977050,10620,10620,10620,10620,306
20240802,094900,84727330,10630,10630,10630,10630,119
20240802,094800,83462360,10650,10650,10650,10650,0
20240802,094700,83462360,10650,10640,10650,10640,101
20240802,094600,82387450,10630,10630,10630,10630,6
20240802,094500,82323670,10630,10630,10630,10630,100
20240802,094400,81260670,10620,10620,10620,10620,6
20240802,094300,81196950,10620,10620,10620,10620,1
20240802,094200,81186330,10620,10620,10620,10620,6
20240802,094100,81122610,10630,10630,10630,10630,2
20240802,094000,81101350,10630,10620,10630,10620,25
20240802,093900,80835610,10620,10620,10620,10620,7
20240802,093800,80761270,10630,10610,10630,10610,47
20240802,093700,80262550,10610,10610,10610,10610,6
20240802,093600,80198890,10610,10620,10620,10610,310
20240802,093500,76906700,10640,10630,10640,10630,3
20240802,093400,76874800,10630,10630,10630,10630,1
20240802,093300,76864170,10630,10630,10630,10630,5
20240802,093200,76811020,10630,10630,10630,10630,0
20240802,093100,76811020,10630,10630,10630,10630,73
20240802,093000,76035030,10620,10620,10620,10620,45
20240802,092900,75557130,10610,10610,10610,10610,1
20240802,092800,75546520,10610,10610,10610,10610,480
20240802,092700,70453720,10610,10610,10610,10610,72
20240802,092600,69689800,10610,10610,10610,10610,317
20240802,092500,66326430,10620,10630,10630,10620,539
20240802,092400,60599950,10630,10630,10630,10630,20
20240802,092300,60387350,10630,10630,10630,10630,2
20240802,092200,60366090,10630,10630,10630,10630,291
20240802,092100,57272760,10640,10640,10640,10640,0
20240802,092000,57272760,10640,10640,10650,10640,305
20240802,091900,54027550,10650,10650,10650,10650,0
20240802,091800,54027550,10650,10650,10650,10650,0
20240802,091700,54027550,10650,10650,10650,10650,1
20240802,091600,54016900,10650,10660,10660,10650,206
20240802,091500,51822970,10660,10670,10670,10660,207
20240802,091400,49616290,10670,10660,10670,10660,919
20240802,091300,39813800,10660,10660,10660,10660,0
20240802,091200,39813800,10660,10670,10670,10660,823
20240802,091100,31033320,10680,10680,10680,10680,10
20240802,091000,30926520,10680,10680,10680,10680,567
20240802,090900,24870960,10690,10690,10690,10690,3
20240802,090800,24838890,10690,10690,10690,10690,9
20240802,090700,24742680,10670,10670,10670,10670,98
20240802,090600,23697020,10700,10700,10700,10700,104
20240802,090500,22584220,10680,10680,10680,10680,0
20240802,090400,22584220,10680,10680,10680,10680,279
20240802,090300,19604500,10680,10680,10720,10680,62
20240802,090200,18941970,10730,10730,10730,10730,0
20240802,090100,18941970,10730,10730,10730,10730,0
20240802,090000,18941970,10730,10610,10730,10610,1775
Reference in New Issue Copy Permalink