ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/199550/min/candle-20240801.csv

694 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
20240801,203100,1422314080,9160,9160,9160,9160,3204
20240801,203000,1422314080,9160,9160,9160,9160,0
20240801,202900,1422314080,9160,9160,9160,9160,0
20240801,202800,1422314080,9160,9160,9160,9160,0
20240801,202700,1422314080,9160,9160,9160,9160,0
20240801,202600,1422314080,9160,9160,9160,9160,0
20240801,202500,1422314080,9160,9160,9160,9160,0
20240801,202400,1422314080,9160,9160,9160,9160,0
20240801,202300,1422314080,9160,9160,9160,9160,0
20240801,202200,1422314080,9160,9160,9160,9160,0
20240801,202100,1422314080,9160,9160,9160,9160,0
20240801,202000,1422314080,9160,9160,9160,9160,0
20240801,201900,1422314080,9160,9160,9160,9160,0
20240801,201800,1422314080,9160,9160,9160,9160,0
20240801,201700,1422314080,9160,9160,9160,9160,0
20240801,201600,1422314080,9160,9160,9160,9160,0
20240801,201500,1422314080,9160,9160,9160,9160,0
20240801,201400,1422314080,9160,9160,9160,9160,0
20240801,201300,1422314080,9160,9160,9160,9160,0
20240801,201200,1422314080,9160,9160,9160,9160,0
20240801,201100,1422314080,9160,9160,9160,9160,0
20240801,201000,1422314080,9160,9160,9160,9160,0
20240801,200900,1422314080,9160,9160,9160,9160,0
20240801,200800,1422314080,9160,9160,9160,9160,0
20240801,200700,1422314080,9160,9160,9160,9160,0
20240801,200600,1422314080,9160,9160,9160,9160,0
20240801,200500,1422314080,9160,9160,9160,9160,0
20240801,200400,1422314080,9160,9160,9160,9160,0
20240801,200300,1422314080,9160,9160,9160,9160,0
20240801,200200,1422314080,9160,9160,9160,9160,0
20240801,200100,1422314080,9160,9160,9160,9160,3204
20240801,200000,1422314080,9160,9160,9160,9160,0
20240801,195900,1422314080,9160,9160,9160,9160,0
20240801,195800,1422314080,9160,9160,9160,9160,0
20240801,195700,1422314080,9160,9160,9160,9160,0
20240801,195600,1422314080,9160,9160,9160,9160,0
20240801,195500,1422314080,9160,9160,9160,9160,0
20240801,195400,1422314080,9160,9160,9160,9160,0
20240801,195300,1422314080,9160,9160,9160,9160,0
20240801,195200,1422314080,9160,9160,9160,9160,0
20240801,195100,1422314080,9160,9160,9160,9160,0
20240801,195000,1422314080,9160,9160,9160,9160,0
20240801,194900,1422314080,9160,9160,9160,9160,0
20240801,194800,1422314080,9160,9160,9160,9160,0
20240801,194700,1422314080,9160,9160,9160,9160,0
20240801,194600,1422314080,9160,9160,9160,9160,0
20240801,194500,1422314080,9160,9160,9160,9160,0
20240801,194400,1422314080,9160,9160,9160,9160,0
20240801,194300,1422314080,9160,9160,9160,9160,0
20240801,194200,1422314080,9160,9160,9160,9160,0
20240801,194100,1422314080,9160,9160,9160,9160,0
20240801,194000,1422314080,9160,9160,9160,9160,0
20240801,193900,1422314080,9160,9160,9160,9160,0
20240801,193800,1422314080,9160,9160,9160,9160,0
20240801,193700,1422314080,9160,9160,9160,9160,0
20240801,193600,1422314080,9160,9160,9160,9160,0
20240801,193500,1422314080,9160,9160,9160,9160,0
20240801,193400,1422314080,9160,9160,9160,9160,0
20240801,193300,1422314080,9160,9160,9160,9160,0
20240801,193200,1422314080,9160,9160,9160,9160,0
20240801,193100,1422314080,9160,9160,9160,9160,3204
20240801,193000,1422314080,9160,9160,9160,9160,0
20240801,192900,1422314080,9160,9160,9160,9160,0
20240801,192800,1422314080,9160,9160,9160,9160,0
20240801,192700,1422314080,9160,9160,9160,9160,0
20240801,192600,1422314080,9160,9160,9160,9160,0
20240801,192500,1422314080,9160,9160,9160,9160,0
20240801,192400,1422314080,9160,9160,9160,9160,0
20240801,192300,1422314080,9160,9160,9160,9160,0
20240801,192200,1422314080,9160,9160,9160,9160,0
20240801,192100,1422314080,9160,9160,9160,9160,0
20240801,192000,1422314080,9160,9160,9160,9160,0
20240801,191900,1422314080,9160,9160,9160,9160,0
20240801,191800,1422314080,9160,9160,9160,9160,0
20240801,191700,1422314080,9160,9160,9160,9160,0
20240801,191600,1422314080,9160,9160,9160,9160,0
20240801,191500,1422314080,9160,9160,9160,9160,0
20240801,191400,1422314080,9160,9160,9160,9160,0
20240801,191300,1422314080,9160,9160,9160,9160,0
20240801,191200,1422314080,9160,9160,9160,9160,0
20240801,191100,1422314080,9160,9160,9160,9160,0
20240801,191000,1422314080,9160,9160,9160,9160,0
20240801,190900,1422314080,9160,9160,9160,9160,0
20240801,190800,1422314080,9160,9160,9160,9160,0
20240801,190700,1422314080,9160,9160,9160,9160,0
20240801,190600,1422314080,9160,9160,9160,9160,0
20240801,190500,1422314080,9160,9160,9160,9160,0
20240801,190400,1422314080,9160,9160,9160,9160,0
20240801,190300,1422314080,9160,9160,9160,9160,0
20240801,190200,1422314080,9160,9160,9160,9160,0
20240801,190100,1422314080,9160,9160,9160,9160,3204
20240801,190000,1422314080,9160,9160,9160,9160,0
20240801,185900,1422314080,9160,9160,9160,9160,0
20240801,185800,1422314080,9160,9160,9160,9160,0
20240801,185700,1422314080,9160,9160,9160,9160,0
20240801,185600,1422314080,9160,9160,9160,9160,0
20240801,185500,1422314080,9160,9160,9160,9160,0
20240801,185400,1422314080,9160,9160,9160,9160,0
20240801,185300,1422314080,9160,9160,9160,9160,0
20240801,185200,1422314080,9160,9160,9160,9160,0
20240801,185100,1422314080,9160,9160,9160,9160,0
20240801,185000,1422314080,9160,9160,9160,9160,0
20240801,184900,1422314080,9160,9160,9160,9160,0
20240801,184800,1422314080,9160,9160,9160,9160,0
20240801,184700,1422314080,9160,9160,9160,9160,0
20240801,184600,1422314080,9160,9160,9160,9160,0
20240801,184500,1422314080,9160,9160,9160,9160,0
20240801,184400,1422314080,9160,9160,9160,9160,0
20240801,184300,1422314080,9160,9160,9160,9160,0
20240801,184200,1422314080,9160,9160,9160,9160,0
20240801,184100,1422314080,9160,9160,9160,9160,0
20240801,184000,1422314080,9160,9160,9160,9160,0
20240801,183900,1422314080,9160,9160,9160,9160,0
20240801,183800,1422314080,9160,9160,9160,9160,0
20240801,183700,1422314080,9160,9160,9160,9160,0
20240801,183600,1422314080,9160,9160,9160,9160,0
20240801,183500,1422314080,9160,9160,9160,9160,0
20240801,183400,1422314080,9160,9160,9160,9160,0
20240801,183300,1422314080,9160,9160,9160,9160,0
20240801,183200,1422314080,9160,9160,9160,9160,0
20240801,183100,1422314080,9160,9160,9160,9160,3204
20240801,183000,1422314080,9160,9160,9160,9160,0
20240801,182900,1422314080,9160,9160,9160,9160,0
20240801,182800,1422314080,9160,9160,9160,9160,0
20240801,182700,1422314080,9160,9160,9160,9160,0
20240801,182600,1422314080,9160,9160,9160,9160,0
20240801,182500,1422314080,9160,9160,9160,9160,0
20240801,182400,1422314080,9160,9160,9160,9160,0
20240801,182300,1422314080,9160,9160,9160,9160,0
20240801,182200,1422314080,9160,9160,9160,9160,0
20240801,182100,1422314080,9160,9160,9160,9160,0
20240801,182000,1422314080,9160,9160,9160,9160,0
20240801,181900,1422314080,9160,9160,9160,9160,0
20240801,181800,1422314080,9160,9160,9160,9160,0
20240801,181700,1422314080,9160,9160,9160,9160,0
20240801,181600,1422314080,9160,9160,9160,9160,0
20240801,181500,1422314080,9160,9160,9160,9160,0
20240801,181400,1422314080,9160,9160,9160,9160,0
20240801,181300,1422314080,9160,9160,9160,9160,0
20240801,181200,1422314080,9160,9160,9160,9160,0
20240801,181100,1422314080,9160,9160,9160,9160,0
20240801,181000,1422314080,9160,9160,9160,9160,0
20240801,180900,1422314080,9160,9160,9160,9160,0
20240801,180800,1422314080,9160,9160,9160,9160,0
20240801,180700,1422314080,9160,9160,9160,9160,0
20240801,180600,1422314080,9160,9160,9160,9160,0
20240801,180500,1422314080,9160,9160,9160,9160,0
20240801,180400,1422314080,9160,9160,9160,9160,0
20240801,180300,1422314080,9160,9160,9160,9160,0
20240801,180200,1422314080,9160,9160,9160,9160,0
20240801,180100,1422314080,9160,9160,9160,9160,3204
20240801,180000,1422314080,9160,9160,9160,9160,0
20240801,175900,1422314080,9160,9160,9160,9160,0
20240801,175800,1422314080,9160,9160,9160,9160,0
20240801,175700,1422314080,9160,9160,9160,9160,0
20240801,175600,1422314080,9160,9160,9160,9160,0
20240801,175500,1422314080,9160,9160,9160,9160,0
20240801,175400,1422314080,9160,9160,9160,9160,0
20240801,175300,1422314080,9160,9160,9160,9160,0
20240801,175200,1422314080,9160,9160,9160,9160,0
20240801,175100,1422314080,9160,9160,9160,9160,0
20240801,175000,1422314080,9160,9160,9160,9160,0
20240801,174900,1422314080,9160,9160,9160,9160,0
20240801,174800,1422314080,9160,9160,9160,9160,0
20240801,174700,1422314080,9160,9160,9160,9160,0
20240801,174600,1422314080,9160,9160,9160,9160,0
20240801,174500,1422314080,9160,9160,9160,9160,0
20240801,174400,1422314080,9160,9160,9160,9160,0
20240801,174300,1422314080,9160,9160,9160,9160,0
20240801,174200,1422314080,9160,9160,9160,9160,0
20240801,174100,1422314080,9160,9160,9160,9160,0
20240801,174000,1422314080,9160,9160,9160,9160,0
20240801,173900,1422314080,9160,9160,9160,9160,0
20240801,173800,1422314080,9160,9160,9160,9160,0
20240801,173700,1422314080,9160,9160,9160,9160,0
20240801,173600,1422314080,9160,9160,9160,9160,0
20240801,173500,1422314080,9160,9160,9160,9160,0
20240801,173400,1422314080,9160,9160,9160,9160,0
20240801,173300,1422314080,9160,9160,9160,9160,0
20240801,173200,1422314080,9160,9160,9160,9160,0
20240801,173100,1422314080,9160,9160,9160,9160,3204
20240801,173000,1422314080,9160,9160,9160,9160,0
20240801,172900,1422314080,9160,9160,9160,9160,0
20240801,172800,1422314080,9160,9160,9160,9160,0
20240801,172700,1422314080,9160,9160,9160,9160,0
20240801,172600,1422314080,9160,9160,9160,9160,0
20240801,172500,1422314080,9160,9160,9160,9160,0
20240801,172400,1422314080,9160,9160,9160,9160,0
20240801,172300,1422314080,9160,9160,9160,9160,0
20240801,172200,1422314080,9160,9160,9160,9160,0
20240801,172100,1422314080,9160,9160,9160,9160,0
20240801,172000,1422314080,9160,9160,9160,9160,0
20240801,171900,1422314080,9160,9160,9160,9160,0
20240801,171800,1422314080,9160,9160,9160,9160,0
20240801,171700,1422314080,9160,9160,9160,9160,0
20240801,171600,1422314080,9160,9160,9160,9160,0
20240801,171500,1422314080,9160,9160,9160,9160,0
20240801,171400,1422314080,9160,9160,9160,9160,0
20240801,171300,1422314080,9160,9160,9160,9160,0
20240801,171200,1422314080,9160,9160,9160,9160,0
20240801,171100,1422314080,9160,9160,9160,9160,0
20240801,171000,1422314080,9160,9160,9160,9160,0
20240801,170900,1422314080,9160,9160,9160,9160,0
20240801,170800,1422314080,9160,9160,9160,9160,0
20240801,170700,1422314080,9160,9160,9160,9160,0
20240801,170600,1422314080,9160,9160,9160,9160,0
20240801,170500,1422314080,9160,9160,9160,9160,0
20240801,170400,1422314080,9160,9160,9160,9160,0
20240801,170300,1422314080,9160,9160,9160,9160,0
20240801,170200,1422314080,9160,9160,9160,9160,0
20240801,170100,1422314080,9160,9160,9160,9160,3204
20240801,170000,1422314080,9160,9160,9160,9160,0
20240801,165900,1422314080,9160,9160,9160,9160,0
20240801,165800,1422314080,9160,9160,9160,9160,0
20240801,165700,1422314080,9160,9160,9160,9160,0
20240801,165600,1422314080,9160,9160,9160,9160,0
20240801,165500,1422314080,9160,9160,9160,9160,0
20240801,165400,1422314080,9160,9160,9160,9160,0
20240801,165300,1422314080,9160,9160,9160,9160,0
20240801,165200,1422314080,9160,9160,9160,9160,0
20240801,165100,1422314080,9160,9160,9160,9160,0
20240801,165000,1422314080,9160,9160,9160,9160,0
20240801,164900,1422314080,9160,9160,9160,9160,0
20240801,164800,1422314080,9160,9160,9160,9160,0
20240801,164700,1422314080,9160,9160,9160,9160,0
20240801,164600,1422314080,9160,9160,9160,9160,0
20240801,164500,1422314080,9160,9160,9160,9160,0
20240801,164400,1422314080,9160,9160,9160,9160,0
20240801,164300,1422314080,9160,9160,9160,9160,0
20240801,164200,1422314080,9160,9160,9160,9160,0
20240801,164100,1422314080,9160,9160,9160,9160,0
20240801,164000,1422314080,9160,9160,9160,9160,0
20240801,163900,1422314080,9160,9160,9160,9160,0
20240801,163800,1422314080,9160,9160,9160,9160,0
20240801,163700,1422314080,9160,9160,9160,9160,0
20240801,163600,1422314080,9160,9160,9160,9160,0
20240801,163500,1422314080,9160,9160,9160,9160,0
20240801,163400,1422314080,9160,9160,9160,9160,0
20240801,163300,1422314080,9160,9160,9160,9160,0
20240801,163200,1422314080,9160,9160,9160,9160,0
20240801,163100,1422314080,9160,9160,9160,9160,3204
20240801,163000,1422314080,9160,9160,9160,9160,0
20240801,162900,1422314080,9160,9160,9160,9160,0
20240801,162800,1422314080,9160,9160,9160,9160,0
20240801,162700,1422314080,9160,9160,9160,9160,0
20240801,162600,1422314080,9160,9160,9160,9160,0
20240801,162500,1422314080,9160,9160,9160,9160,0
20240801,162400,1422314080,9160,9160,9160,9160,0
20240801,162300,1422314080,9160,9160,9160,9160,0
20240801,162200,1422314080,9160,9160,9160,9160,0
20240801,162100,1422314080,9160,9160,9160,9160,0
20240801,162000,1422314080,9160,9160,9160,9160,0
20240801,161900,1422314080,9160,9160,9160,9160,0
20240801,161800,1422314080,9160,9160,9160,9160,0
20240801,161700,1422314080,9160,9160,9160,9160,0
20240801,161600,1422314080,9160,9160,9160,9160,0
20240801,161500,1422314080,9160,9160,9160,9160,0
20240801,161400,1422314080,9160,9160,9160,9160,0
20240801,161300,1422314080,9160,9160,9160,9160,0
20240801,161200,1422314080,9160,9160,9160,9160,0
20240801,161100,1422314080,9160,9160,9160,9160,0
20240801,161000,1422314080,9160,9160,9160,9160,0
20240801,160900,1422314080,9160,9160,9160,9160,0
20240801,160800,1422314080,9160,9160,9160,9160,0
20240801,160700,1422314080,9160,9160,9160,9160,0
20240801,160600,1422314080,9160,9160,9160,9160,0
20240801,160500,1422314080,9160,9160,9160,9160,0
20240801,160400,1422314080,9160,9160,9160,9160,0
20240801,160300,1422314080,9160,9160,9160,9160,0
20240801,160200,1422314080,9160,9160,9160,9160,0
20240801,160100,1422314080,9160,9160,9160,9160,3204
20240801,160000,1422314080,9160,9160,9160,9160,0
20240801,155900,1422314080,9160,9160,9160,9160,0
20240801,155800,1422314080,9160,9160,9160,9160,0
20240801,155700,1422314080,9160,9160,9160,9160,0
20240801,155600,1422314080,9160,9160,9160,9160,0
20240801,155500,1422314080,9160,9160,9160,9160,0
20240801,155400,1422314080,9160,9160,9160,9160,0
20240801,155300,1422314080,9160,9160,9160,9160,0
20240801,155200,1422314080,9160,9160,9160,9160,0
20240801,155100,1422314080,9160,9160,9160,9160,0
20240801,155000,1422314080,9160,9160,9160,9160,0
20240801,154900,1422314080,9160,9160,9160,9160,0
20240801,154800,1422314080,9160,9160,9160,9160,0
20240801,154700,1422314080,9160,9160,9160,9160,0
20240801,154600,1422314080,9160,9160,9160,9160,0
20240801,154500,1422314080,9160,9160,9160,9160,0
20240801,154400,1422314080,9160,9160,9160,9160,0
20240801,154300,1422314080,9160,9160,9160,9160,0
20240801,154200,1422314080,9160,9160,9160,9160,0
20240801,154100,1422314080,9160,9160,9160,9160,0
20240801,154000,1422314080,9160,9160,9160,9160,0
20240801,153900,1422314080,9160,9160,9160,9160,0
20240801,153800,1422314080,9160,9160,9160,9160,0
20240801,153700,1422314080,9160,9160,9160,9160,0
20240801,153600,1422314080,9160,9160,9160,9160,0
20240801,153500,1422314080,9160,9160,9160,9160,0
20240801,153400,1422314080,9160,9160,9160,9160,0
20240801,153300,1422314080,9160,9160,9160,9160,0
20240801,153200,1422314080,9160,9160,9160,9160,0
20240801,153100,1422314080,9160,9160,9160,9160,3204
20240801,153000,1422314080,9160,9160,9160,9160,3204
20240801,152900,1392965440,9190,9190,9190,9190,0
20240801,152800,1392965440,9190,9190,9190,9190,0
20240801,152700,1392965440,9190,9190,9190,9190,0
20240801,152600,1392965440,9190,9190,9190,9190,0
20240801,152500,1392965440,9190,9190,9190,9190,0
20240801,152400,1392965440,9190,9190,9190,9190,0
20240801,152300,1392965440,9190,9190,9190,9190,0
20240801,152200,1392965440,9190,9190,9190,9190,0
20240801,152100,1392965440,9190,9190,9190,9190,0
20240801,152000,1392965440,9190,9190,9190,9190,0
20240801,151900,1392965440,9190,9200,9200,9190,258
20240801,151800,1390591870,9200,9230,9230,9200,1352
20240801,151700,1378125840,9230,9220,9230,9220,9
20240801,151600,1378042830,9260,9220,9260,9220,2
20240801,151500,1378024350,9210,9210,9210,9210,0
20240801,151400,1378024350,9210,9210,9210,9210,0
20240801,151300,1378024350,9210,9210,9210,9210,0
20240801,151200,1378024350,9210,9210,9210,9210,0
20240801,151100,1378024350,9210,9210,9210,9210,25
20240801,151000,1377794100,9210,9210,9210,9210,4
20240801,150900,1377757260,9270,9220,9270,9220,2
20240801,150800,1377738770,9210,9210,9210,9210,1
20240801,150700,1377729560,9230,9230,9230,9230,2
20240801,150600,1377711100,9230,9230,9230,9230,327
20240801,150500,1374692890,9290,9290,9290,9290,0
20240801,150400,1374692890,9290,9290,9290,9290,50
20240801,150300,1374228390,9290,9290,9290,9290,2
20240801,150200,1374209810,9280,9270,9280,9270,500
20240801,150100,1369569820,9270,9270,9270,9270,1000
20240801,150000,1360299820,9230,9230,9230,9230,0
20240801,145900,1360299820,9230,9230,9230,9230,0
20240801,145800,1360299820,9230,9230,9230,9230,0
20240801,145700,1360299820,9230,9230,9230,9230,25
20240801,145600,1360069070,9230,9230,9230,9230,149
20240801,145500,1358693800,9230,9230,9230,9230,1
20240801,145400,1358684570,9230,9200,9230,9200,54
20240801,145300,1358186650,9180,9180,9180,9180,0
20240801,145200,1358186650,9180,9180,9180,9180,0
20240801,145100,1358186650,9180,9180,9180,9180,0
20240801,145000,1358186650,9180,9180,9180,9180,0
20240801,144900,1358186650,9180,9190,9190,9180,586
20240801,144800,1352807160,9180,9180,9180,9180,0
20240801,144700,1352807160,9180,9180,9180,9180,0
20240801,144600,1352807160,9180,9180,9180,9180,0
20240801,144500,1352807160,9180,9180,9180,9180,0
20240801,144400,1352807160,9180,9180,9180,9180,0
20240801,144300,1352807160,9180,9180,9180,9180,0
20240801,144200,1352807160,9180,9180,9180,9180,0
20240801,144100,1352807160,9180,9180,9180,9180,0
20240801,144000,1352807160,9180,9180,9180,9180,0
20240801,143900,1352807160,9180,9180,9180,9180,1
20240801,143800,1352797980,9180,9180,9180,9180,0
20240801,143700,1352797980,9180,9190,9190,9180,400
20240801,143600,1349125930,9180,9190,9190,9180,461
20240801,143500,1344889840,9190,9190,9190,9190,0
20240801,143400,1344889840,9190,9190,9190,9190,20
20240801,143300,1344706040,9210,9210,9210,9210,0
20240801,143200,1344706040,9210,9210,9210,9210,0
20240801,143100,1344706040,9210,9210,9210,9210,69
20240801,143000,1344070550,9220,9220,9220,9220,0
20240801,142900,1344070550,9220,9210,9220,9210,2
20240801,142800,1344052120,9210,9210,9210,9210,0
20240801,142700,1344052120,9210,9210,9210,9210,0
20240801,142600,1344052120,9210,9210,9210,9210,0
20240801,142500,1344052120,9210,9210,9210,9210,45
20240801,142400,1343637670,9180,9180,9180,9180,0
20240801,142300,1343637670,9180,9190,9190,9180,330
20240801,142200,1340606580,9190,9190,9190,9190,34
20240801,142100,1340294120,9190,9190,9190,9190,21
20240801,142000,1340101130,9190,9190,9190,9190,0
20240801,141900,1340101130,9190,9190,9190,9190,9
20240801,141800,1340018420,9190,9200,9200,9190,100
20240801,141700,1339099410,9190,9190,9190,9190,0
20240801,141600,1339099410,9190,9190,9190,9190,0
20240801,141500,1339099410,9190,9190,9190,9190,0
20240801,141400,1339099410,9190,9190,9190,9190,0
20240801,141300,1339099410,9190,9190,9190,9190,14
20240801,141200,1338970750,9180,9180,9180,9180,0
20240801,141100,1338970750,9180,9180,9180,9180,0
20240801,141000,1338970750,9180,9180,9180,9180,0
20240801,140900,1338970750,9180,9180,9180,9180,70
20240801,140800,1338328150,9180,9180,9180,9180,0
20240801,140700,1338328150,9180,9210,9210,9180,1570
20240801,140600,1323882960,9210,9210,9210,9210,1
20240801,140500,1323873750,9210,9210,9210,9210,4
20240801,140400,1323836910,9200,9200,9200,9200,0
20240801,140300,1323836910,9200,9200,9200,9200,0
20240801,140200,1323836910,9200,9200,9200,9200,329
20240801,140100,1320810110,9200,9200,9200,9200,0
20240801,140000,1320810110,9200,9210,9210,9200,50
20240801,135900,1320349740,9270,9270,9270,9270,0
20240801,135800,1320349740,9270,9270,9270,9270,0
20240801,135700,1320349740,9270,9270,9270,9270,0
20240801,135600,1320349740,9270,9270,9270,9270,2
20240801,135500,1320331200,9210,9220,9220,9200,1346
20240801,135400,1307942420,9270,9270,9270,9270,1
20240801,135300,1307933150,9270,9270,9270,9270,0
20240801,135200,1307933150,9270,9270,9270,9270,0
20240801,135100,1307933150,9270,9270,9270,9270,0
20240801,135000,1307933150,9270,9270,9270,9270,0
20240801,134900,1307933150,9270,9270,9270,9270,0
20240801,134800,1307933150,9270,9270,9270,9270,10
20240801,134700,1307840450,9260,9260,9260,9260,0
20240801,134600,1307840450,9260,9260,9260,9260,0
20240801,134500,1307840450,9260,9260,9260,9260,0
20240801,134400,1307840450,9260,9260,9260,9260,215
20240801,134300,1305849550,9260,9260,9260,9260,0
20240801,134200,1305849550,9260,9260,9260,9260,1
20240801,134100,1305840290,9260,9260,9260,9260,1
20240801,134000,1305831030,9210,9210,9210,9210,0
20240801,133900,1305831030,9210,9210,9210,9210,9
20240801,133800,1305748140,9220,9220,9220,9220,0
20240801,133700,1305748140,9220,9220,9220,9220,2
20240801,133600,1305729700,9200,9200,9200,9200,0
20240801,133500,1305729700,9200,9200,9210,9200,783
20240801,133400,1298526050,9220,9220,9220,9220,0
20240801,133300,1298526050,9220,9220,9220,9220,0
20240801,133200,1298526050,9220,9220,9220,9220,0
20240801,133100,1298526050,9220,9210,9220,9210,79
20240801,133000,1297797680,9200,9200,9200,9200,0
20240801,132900,1297797680,9200,9200,9200,9200,0
20240801,132800,1297797680,9200,9200,9200,9200,0
20240801,132700,1297797680,9200,9200,9200,9200,0
20240801,132600,1297797680,9200,9200,9200,9200,1402
20240801,132500,1284899280,9180,9200,9200,9180,587
20240801,132400,1279500620,9200,9280,9280,9200,2327
20240801,132300,1258090110,9220,9230,9230,9210,247
20240801,132200,1255811540,9300,9300,9300,9300,0
20240801,132100,1255811540,9300,9300,9300,9300,5
20240801,132000,1255765040,9300,9300,9300,9300,0
20240801,131900,1255765040,9300,9300,9300,9300,1
20240801,131800,1255755740,9300,9300,9300,9300,0
20240801,131700,1255755740,9300,9300,9300,9300,0
20240801,131600,1255755740,9300,9300,9300,9300,1
20240801,131500,1255746440,9300,9300,9300,9300,3
20240801,131400,1255718540,9230,9250,9250,9230,601
20240801,131300,1250161080,9320,9320,9320,9320,0
20240801,131200,1250161080,9320,9260,9320,9260,103
20240801,131100,1249207140,9320,9290,9320,9290,101
20240801,131000,1248268820,9300,9310,9310,9300,120
20240801,130900,1247151820,9320,9320,9320,9320,50
20240801,130800,1246685820,9340,9320,9350,9320,386
20240801,130700,1243080450,9320,9320,9320,9320,0
20240801,130600,1243080450,9320,9320,9320,9310,61
20240801,130500,1242511990,9320,9310,9320,9300,154
20240801,130400,1241078270,9300,9300,9320,9290,516
20240801,130300,1236279280,9300,9250,9300,9250,1713
20240801,130200,1220379360,9250,9230,9250,9230,1027
20240801,130100,1210889780,9210,9200,9230,9200,2547
20240801,130000,1187445470,9200,9200,9200,9200,0
20240801,125900,1187445470,9200,9200,9200,9200,1365
20240801,125800,1174887470,9200,9160,9200,9160,2
20240801,125700,1174869110,9160,9160,9160,9160,0
20240801,125600,1174869110,9160,9160,9160,9160,0
20240801,125500,1174869110,9160,9160,9160,9160,0
20240801,125400,1174869110,9160,9160,9160,9160,0
20240801,125300,1174869110,9160,9160,9160,9160,0
20240801,125200,1174869110,9160,9160,9160,9160,0
20240801,125100,1174869110,9160,9160,9160,9160,0
20240801,125000,1174869110,9160,9160,9160,9160,1
20240801,124900,1174859950,9160,9160,9160,9160,1435
20240801,124800,1161715350,9160,9160,9160,9160,0
20240801,124700,1161715350,9160,9170,9170,9160,689
20240801,124600,1155403110,9160,9170,9170,9160,237
20240801,124500,1153229980,9170,9170,9170,9170,0
20240801,124400,1153229980,9170,9170,9170,9170,0
20240801,124300,1153229980,9170,9170,9170,9170,0
20240801,124200,1153229980,9170,9170,9170,9170,0
20240801,124100,1153229980,9170,9170,9170,9170,45
20240801,124000,1152817330,9170,9170,9170,9170,5
20240801,123900,1152771480,9170,9170,9170,9170,1
20240801,123800,1152762310,9210,9210,9210,9210,0
20240801,123700,1152762310,9210,9210,9210,9210,0
20240801,123600,1152762310,9210,9210,9210,9210,0
20240801,123500,1152762310,9210,9210,9210,9210,0
20240801,123400,1152762310,9210,9210,9210,9210,0
20240801,123300,1152762310,9210,9210,9210,9210,0
20240801,123200,1152762310,9210,9210,9210,9210,0
20240801,123100,1152762310,9210,9210,9210,9210,0
20240801,123000,1152762310,9210,9210,9210,9210,0
20240801,122900,1152762310,9210,9210,9210,9210,0
20240801,122800,1152762310,9210,9210,9210,9210,0
20240801,122700,1152762310,9210,9210,9210,9210,0
20240801,122600,1152762310,9210,9210,9210,9210,1
20240801,122500,1152753100,9210,9210,9210,9210,0
20240801,122400,1152753100,9210,9210,9210,9210,0
20240801,122300,1152753100,9210,9190,9210,9190,2
20240801,122200,1152734700,9180,9130,9180,9130,536
20240801,122100,1147824620,9130,9140,9140,9130,29
20240801,122000,1147559840,9140,9150,9150,9140,248
20240801,121900,1145293020,9140,9140,9140,9140,0
20240801,121800,1145293020,9140,9140,9140,9140,0
20240801,121700,1145293020,9140,9150,9150,9140,84
20240801,121600,1144524460,9150,9150,9150,9150,0
20240801,121500,1144524460,9150,9150,9150,9150,0
20240801,121400,1144524460,9150,9150,9150,9150,0
20240801,121300,1144524460,9150,9150,9150,9150,0
20240801,121200,1144524460,9150,9150,9150,9150,0
20240801,121100,1144524460,9150,9150,9150,9150,0
20240801,121000,1144524460,9150,9150,9150,9150,0
20240801,120900,1144524460,9150,9150,9150,9150,0
20240801,120800,1144524460,9150,9150,9150,9150,200
20240801,120700,1142694460,9150,9150,9150,9150,0
20240801,120600,1142694460,9150,9160,9160,9150,1100
20240801,120500,1132624450,9160,9220,9220,9160,344
20240801,120400,1129471380,9230,9230,9230,9230,3
20240801,120300,1129443690,9230,9230,9230,9230,300
20240801,120200,1126674690,9260,9260,9260,9260,1
20240801,120100,1126665430,9260,9260,9260,9260,0
20240801,120000,1126665430,9260,9260,9260,9260,11
20240801,115900,1126563570,9250,9250,9250,9250,30
20240801,115800,1126286070,9240,9230,9240,9230,7
20240801,115700,1126221410,9220,9210,9220,9210,33
20240801,115600,1125917460,9190,9190,9190,9190,54
20240801,115500,1125421200,9210,9210,9210,9210,0
20240801,115400,1125421200,9210,9210,9210,9210,0
20240801,115300,1125421200,9210,9210,9210,9210,0
20240801,115200,1125421200,9210,9210,9210,9210,0
20240801,115100,1125421200,9210,9210,9210,9210,5
20240801,115000,1125375150,9190,9190,9190,9190,0
20240801,114900,1125375150,9190,9190,9190,9190,0
20240801,114800,1125375150,9190,9190,9190,9190,5
20240801,114700,1125329200,9190,9190,9190,9190,0
20240801,114600,1125329200,9190,9170,9190,9170,6
20240801,114500,1125274080,9160,9160,9160,9160,80
20240801,114400,1124541280,9160,9160,9160,9160,0
20240801,114300,1124541280,9160,9160,9160,9160,25
20240801,114200,1124312280,9160,9160,9160,9160,14
20240801,114100,1124184040,9160,9160,9160,9160,50
20240801,114000,1123726040,9160,9160,9160,9160,0
20240801,113900,1123726040,9160,9160,9160,9160,0
20240801,113800,1123726040,9160,9160,9160,9160,0
20240801,113700,1123726040,9160,9160,9160,9160,0
20240801,113600,1123726040,9160,9160,9160,9160,31
20240801,113500,1123442080,9160,9160,9160,9160,233
20240801,113400,1121307800,9160,9160,9160,9160,0
20240801,113300,1121307800,9160,9160,9160,9160,1
20240801,113200,1121298640,9160,9160,9160,9160,2
20240801,113100,1121280320,9160,9160,9160,9160,0
20240801,113000,1121280320,9160,9160,9160,9160,0
20240801,112900,1121280320,9160,9160,9160,9160,0
20240801,112800,1121280320,9160,9160,9160,9160,0
20240801,112700,1121280320,9160,9190,9190,9160,215
20240801,112600,1119309960,9200,9200,9200,9200,0
20240801,112500,1119309960,9200,9200,9200,9200,0
20240801,112400,1119309960,9200,9200,9200,9200,0
20240801,112300,1119309960,9200,9200,9200,9200,10
20240801,112200,1119217960,9210,9210,9210,9210,0
20240801,112100,1119217960,9210,9220,9220,9210,198
20240801,112000,1117392960,9210,9220,9220,9210,733
20240801,111900,1110634740,9230,9230,9230,9230,1
20240801,111800,1110625510,9230,9230,9230,9230,343
20240801,111700,1107459620,9230,9230,9230,9230,165
20240801,111600,1105936670,9240,9240,9240,9240,1
20240801,111500,1105927430,9240,9230,9240,9230,4
20240801,111400,1105890490,9270,9270,9270,9270,45
20240801,111300,1105473340,9220,9220,9220,9220,0
20240801,111200,1105473340,9220,9220,9220,9220,0
20240801,111100,1105473340,9220,9220,9220,9220,0
20240801,111000,1105473340,9220,9220,9220,9220,0
20240801,110900,1105473340,9220,9220,9220,9220,0
20240801,110800,1105473340,9220,9220,9220,9220,0
20240801,110700,1105473340,9220,9270,9270,9220,784
20240801,110600,1098243760,9260,9260,9260,9260,14
20240801,110500,1098114120,9250,9250,9250,9250,0
20240801,110400,1098114120,9250,9230,9250,9230,34
20240801,110300,1097799880,9220,9230,9230,9220,14
20240801,110200,1097670720,9220,9220,9220,9220,8
20240801,110100,1097596960,9260,9250,9260,9250,1173
20240801,110000,1086746700,9250,9250,9250,9250,0
20240801,105900,1086746700,9250,9250,9250,9250,897
20240801,105800,1078449450,9250,9250,9250,9250,31
20240801,105700,1078162700,9250,9250,9250,9250,172
20240801,105600,1076571700,9250,9250,9250,9250,2000
20240801,105500,1058071700,9250,9240,9250,9240,35
20240801,105400,1057747960,9240,9240,9240,9240,0
20240801,105300,1057747960,9240,9240,9240,9240,40
20240801,105200,1057378360,9240,9240,9240,9240,0
20240801,105100,1057378360,9240,9240,9240,9240,29
20240801,105000,1057110400,9230,9230,9230,9230,0
20240801,104900,1057110400,9230,9230,9230,9230,10
20240801,104800,1057018100,9220,9220,9220,9220,10
20240801,104700,1056925900,9210,9210,9210,9210,0
20240801,104600,1056925900,9210,9190,9210,9190,113
20240801,104500,1055885370,9200,9190,9200,9190,2002
20240801,104400,1037476970,9190,9160,9190,9160,1003
20240801,104300,1028259430,9160,9160,9160,9160,1
20240801,104200,1028250270,9150,9150,9150,9150,0
20240801,104100,1028250270,9150,9150,9150,9150,0
20240801,104000,1028250270,9150,9150,9150,9150,5
20240801,103900,1028204520,9150,9150,9150,9150,0
20240801,103800,1028204520,9150,9150,9150,9150,2530
20240801,103700,1005055020,9150,9150,9150,9120,1466
20240801,103600,991641150,9100,9100,9100,9100,0
20240801,103500,991641150,9100,9100,9100,9100,0
20240801,103400,991641150,9100,9100,9100,9100,5
20240801,103300,991595650,9120,9120,9120,9120,50
20240801,103200,991139650,9110,9080,9110,9070,7647
20240801,103100,921641020,9090,9110,9110,9090,35
20240801,103000,921322470,9120,9090,9120,9080,1117
20240801,102900,911170850,9120,9130,9130,9100,1773
20240801,102800,895014540,9140,9160,9160,9140,1878
20240801,102700,877821770,9160,9160,9170,9160,723
20240801,102600,871197770,9210,9160,9210,9160,383
20240801,102500,867679440,9160,9210,9210,9160,3618
20240801,102400,834462360,9220,9250,9250,9220,1036
20240801,102300,824900580,9260,9300,9300,9260,1545
20240801,102200,810576580,9290,9310,9310,9270,1978
20240801,102100,792201920,9310,9380,9380,9310,2204
20240801,102000,771653830,9370,9370,9370,9370,500
20240801,101900,766968830,9370,9350,9370,9340,629
20240801,101800,761091520,9360,9360,9360,9360,0
20240801,101700,761091520,9360,9360,9360,9360,0
20240801,101600,761091520,9360,9360,9360,9360,387
20240801,101500,757469200,9340,9350,9350,9340,30
20240801,101400,757188990,9330,9330,9330,9330,1019
20240801,101300,747681720,9370,9330,9370,9330,160
20240801,101200,746188520,9340,9340,9340,9340,200
20240801,101100,744320520,9340,9370,9370,9340,1890
20240801,101000,726651840,9370,9380,9380,9370,116
20240801,100900,725564870,9380,9390,9390,9380,125
20240801,100800,724392270,9390,9390,9390,9390,28
20240801,100700,724129350,9390,9390,9390,9390,2
20240801,100600,724110570,9390,9390,9390,9390,87
20240801,100500,723293640,9390,9400,9400,9390,153
20240801,100400,721855570,9390,9400,9400,9390,257
20240801,100300,719439780,9400,9390,9400,9390,321
20240801,100200,716424440,9390,9400,9400,9390,805
20240801,100100,708865470,9390,9390,9390,9390,40
20240801,100000,708489870,9390,9390,9390,9390,1020
20240801,095900,698912070,9410,9410,9410,9410,100
20240801,095800,697971070,9360,9380,9420,9360,183
20240801,095700,696255530,9370,9380,9380,9370,63
20240801,095600,695664600,9380,9420,9420,9380,1230
20240801,095500,684082400,9410,9390,9410,9390,2289
20240801,095400,662568540,9390,9350,9390,9350,948
20240801,095300,653669000,9370,9370,9370,9370,120
20240801,095200,652544600,9350,9350,9350,9350,0
20240801,095100,652544600,9350,9360,9360,9350,215
20240801,095000,650532350,9350,9360,9360,9350,254
20240801,094900,648155450,9340,9360,9360,9340,210
20240801,094800,646190050,9340,9350,9360,9340,967
20240801,094700,637149200,9370,9370,9370,9370,1
20240801,094600,637139830,9350,9360,9360,9350,85
20240801,094500,636344730,9360,9360,9360,9360,75
20240801,094400,635642730,9380,9390,9400,9380,2070
20240801,094300,616205930,9400,9340,9400,9340,2742
20240801,094200,590536860,9340,9340,9340,9340,602
20240801,094100,584914180,9340,9350,9350,9340,1141
20240801,094000,574247230,9390,9370,9390,9340,1095
20240801,093900,563986610,9370,9340,9380,9340,1184
20240801,093800,552913850,9350,9390,9390,9340,225
20240801,093700,550804860,9390,9450,9450,9390,931
20240801,093600,542008080,9460,9410,9460,9410,4210
20240801,093500,502281850,9380,9370,9380,9370,842
20240801,093400,494392230,9380,9390,9390,9380,55
20240801,093300,493876210,9390,9430,9430,9390,526
20240801,093200,488926290,9430,9440,9440,9420,5709
20240801,093100,435054690,9430,9410,9430,9410,3122
20240801,093000,405636770,9400,9410,9420,9370,934
20240801,092900,396850500,9420,9320,9420,9320,3896
20240801,092800,360325360,9300,9300,9350,9300,316
20240801,092700,357376500,9290,9290,9290,9290,135
20240801,092600,356122350,9290,9240,9290,9240,200
20240801,092500,354269350,9290,9250,9290,9250,146
20240801,092400,352913410,9250,9250,9250,9250,45
20240801,092300,352497160,9250,9250,9250,9250,177
20240801,092200,350859910,9280,9300,9300,9250,973
20240801,092100,341834850,9300,9300,9300,9290,275
20240801,092000,339277470,9300,9300,9300,9300,465
20240801,091900,334952970,9320,9350,9350,9320,365
20240801,091800,331548360,9350,9330,9350,9330,302
20240801,091700,328730680,9330,9340,9350,9330,197
20240801,091600,326891530,9340,9370,9370,9320,1137
20240801,091500,316259790,9370,9310,9370,9300,2329
20240801,091400,294548720,9320,9260,9330,9260,4275
20240801,091300,254796980,9280,9270,9290,9220,2490
20240801,091200,231809270,9270,9250,9270,9210,1852
20240801,091100,214718460,9210,9270,9270,9200,374
20240801,091000,211263590,9270,9230,9270,9230,641
20240801,090900,205334560,9220,9180,9220,9180,1223
20240801,090800,194100370,9180,9180,9180,9180,1000
20240801,090700,184920370,9180,9180,9180,9180,50
20240801,090600,184461370,9180,9150,9180,9150,681
20240801,090500,178217760,9150,9170,9260,9100,2943
20240801,090400,151331540,9240,9270,9290,9240,154
20240801,090300,149904280,9280,9070,9280,9070,6303
20240801,090200,92377270,8720,8720,8720,8720,0
20240801,090100,92377270,8720,8720,8720,8720,0
20240801,090000,92377270,8720,9160,9270,8720,10179
Reference in New Issue Copy Permalink