ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/045390/min/candle-20240802.csv

629 lines
31 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
20240802,192600,3126853675,3010,3010,3010,3010,27612
20240802,192500,3126853675,3010,3010,3010,3010,0
20240802,192400,3126853675,3010,3010,3010,3010,0
20240802,192300,3126853675,3010,3010,3010,3010,0
20240802,192200,3126853675,3010,3010,3010,3010,0
20240802,192100,3126853675,3010,3010,3010,3010,0
20240802,192000,3126853675,3010,3010,3010,3010,0
20240802,191900,3126853675,3010,3010,3010,3010,0
20240802,191800,3126853675,3010,3010,3010,3010,0
20240802,191700,3126853675,3010,3010,3010,3010,0
20240802,191600,3126853675,3010,3010,3010,3010,0
20240802,191500,3126853675,3010,3010,3010,3010,0
20240802,191400,3126853675,3010,3010,3010,3010,0
20240802,191300,3126853675,3010,3010,3010,3010,0
20240802,191200,3126853675,3010,3010,3010,3010,0
20240802,191100,3126853675,3010,3010,3010,3010,0
20240802,191000,3126853675,3010,3010,3010,3010,0
20240802,190900,3126853675,3010,3010,3010,3010,0
20240802,190800,3126853675,3010,3010,3010,3010,0
20240802,190700,3126853675,3010,3010,3010,3010,0
20240802,190600,3126853675,3010,3010,3010,3010,0
20240802,190500,3126853675,3010,3010,3010,3010,0
20240802,190400,3126853675,3010,3010,3010,3010,0
20240802,190300,3126853675,3010,3010,3010,3010,0
20240802,190200,3126853675,3010,3010,3010,3010,0
20240802,190100,3126853675,3010,3010,3010,3010,0
20240802,190000,3126853675,3010,3010,3010,3010,0
20240802,185900,3126853675,3010,3010,3010,3010,0
20240802,185800,3126853675,3010,3010,3010,3010,0
20240802,185700,3126853675,3010,3010,3010,3010,0
20240802,185600,3126853675,3010,3010,3010,3010,27612
20240802,185500,3126853675,3010,3010,3010,3010,0
20240802,185400,3126853675,3010,3010,3010,3010,0
20240802,185300,3126853675,3010,3010,3010,3010,0
20240802,185200,3126853675,3010,3010,3010,3010,0
20240802,185100,3126853675,3010,3010,3010,3010,0
20240802,185000,3126853675,3010,3010,3010,3010,0
20240802,184900,3126853675,3010,3010,3010,3010,0
20240802,184800,3126853675,3010,3010,3010,3010,0
20240802,184700,3126853675,3010,3010,3010,3010,0
20240802,184600,3126853675,3010,3010,3010,3010,0
20240802,184500,3126853675,3010,3010,3010,3010,0
20240802,184400,3126853675,3010,3010,3010,3010,0
20240802,184300,3126853675,3010,3010,3010,3010,0
20240802,184200,3126853675,3010,3010,3010,3010,0
20240802,184100,3126853675,3010,3010,3010,3010,0
20240802,184000,3126853675,3010,3010,3010,3010,0
20240802,183900,3126853675,3010,3010,3010,3010,0
20240802,183800,3126853675,3010,3010,3010,3010,0
20240802,183700,3126853675,3010,3010,3010,3010,0
20240802,183600,3126853675,3010,3010,3010,3010,0
20240802,183500,3126853675,3010,3010,3010,3010,0
20240802,183400,3126853675,3010,3010,3010,3010,0
20240802,183300,3126853675,3010,3010,3010,3010,0
20240802,183200,3126853675,3010,3010,3010,3010,0
20240802,183100,3126853675,3010,3010,3010,3010,0
20240802,183000,3126853675,3010,3010,3010,3010,0
20240802,182900,3126853675,3010,3010,3010,3010,0
20240802,182800,3126853675,3010,3010,3010,3010,0
20240802,182700,3126853675,3010,3010,3010,3010,0
20240802,182600,3126853675,3010,3010,3010,3010,27612
20240802,182500,3126853675,3010,3010,3010,3010,0
20240802,182400,3126853675,3010,3010,3010,3010,0
20240802,182300,3126853675,3010,3010,3010,3010,0
20240802,182200,3126853675,3010,3010,3010,3010,0
20240802,182100,3126853675,3010,3010,3010,3010,0
20240802,182000,3126853675,3010,3010,3010,3010,0
20240802,181900,3126853675,3010,3010,3010,3010,0
20240802,181800,3126853675,3010,3010,3010,3010,0
20240802,181700,3126853675,3010,3010,3010,3010,0
20240802,181600,3126853675,3010,3010,3010,3010,0
20240802,181500,3126853675,3010,3010,3010,3010,0
20240802,181400,3126853675,3010,3010,3010,3010,0
20240802,181300,3126853675,3010,3010,3010,3010,0
20240802,181200,3126853675,3010,3010,3010,3010,0
20240802,181100,3126853675,3010,3010,3010,3010,0
20240802,181000,3126853675,3010,3010,3010,3010,0
20240802,180900,3126853675,3010,3010,3010,3010,0
20240802,180800,3126853675,3010,3010,3010,3010,0
20240802,180700,3126853675,3010,3010,3010,3010,0
20240802,180600,3126853675,3010,3010,3010,3010,0
20240802,180500,3126853675,3010,3010,3010,3010,0
20240802,180400,3126853675,3010,3010,3010,3010,0
20240802,180300,3126853675,3010,3010,3010,3010,0
20240802,180200,3126853675,3010,3010,3010,3010,0
20240802,180100,3126853675,3010,3010,3010,3010,0
20240802,180000,3126853675,3010,3010,3010,3010,0
20240802,175900,3126853675,3010,3010,3010,3010,0
20240802,175800,3126853675,3010,3010,3010,3010,0
20240802,175700,3126853675,3010,3010,3010,3010,0
20240802,175600,3126853675,3010,3010,3010,3010,27612
20240802,175500,3126853675,3010,3010,3010,3010,0
20240802,175400,3126853675,3010,3010,3010,3010,0
20240802,175300,3126853675,3010,3010,3010,3010,0
20240802,175200,3126853675,3010,3010,3010,3010,0
20240802,175100,3126853675,3010,3010,3010,3010,0
20240802,175000,3126853675,3010,3010,3010,3010,0
20240802,174900,3126853675,3010,3010,3010,3010,0
20240802,174800,3126853675,3010,3010,3010,3010,0
20240802,174700,3126853675,3010,3010,3010,3010,0
20240802,174600,3126853675,3010,3010,3010,3010,0
20240802,174500,3126853675,3010,3010,3010,3010,0
20240802,174400,3126853675,3010,3010,3010,3010,0
20240802,174300,3126853675,3010,3010,3010,3010,0
20240802,174200,3126853675,3010,3010,3010,3010,0
20240802,174100,3126853675,3010,3010,3010,3010,0
20240802,174000,3126853675,3010,3010,3010,3010,0
20240802,173900,3126853675,3010,3010,3010,3010,0
20240802,173800,3126853675,3010,3010,3010,3010,0
20240802,173700,3126853675,3010,3010,3010,3010,0
20240802,173600,3126853675,3010,3010,3010,3010,0
20240802,173500,3126853675,3010,3010,3010,3010,0
20240802,173400,3126853675,3010,3010,3010,3010,0
20240802,173300,3126853675,3010,3010,3010,3010,0
20240802,173200,3126853675,3010,3010,3010,3010,0
20240802,173100,3126853675,3010,3010,3010,3010,0
20240802,173000,3126853675,3010,3010,3010,3010,0
20240802,172900,3126853675,3010,3010,3010,3010,0
20240802,172800,3126853675,3010,3010,3010,3010,0
20240802,172700,3126853675,3010,3010,3010,3010,0
20240802,172600,3126853675,3010,3010,3010,3010,27612
20240802,172500,3126853675,3010,3010,3010,3010,0
20240802,172400,3126853675,3010,3010,3010,3010,0
20240802,172300,3126853675,3010,3010,3010,3010,0
20240802,172200,3126853675,3010,3010,3010,3010,0
20240802,172100,3126853675,3010,3010,3010,3010,0
20240802,172000,3126853675,3010,3010,3010,3010,0
20240802,171900,3126853675,3010,3010,3010,3010,0
20240802,171800,3126853675,3010,3010,3010,3010,0
20240802,171700,3126853675,3010,3010,3010,3010,0
20240802,171600,3126853675,3010,3010,3010,3010,0
20240802,171500,3126853675,3010,3010,3010,3010,0
20240802,171400,3126853675,3010,3010,3010,3010,0
20240802,171300,3126853675,3010,3010,3010,3010,0
20240802,171200,3126853675,3010,3010,3010,3010,0
20240802,171100,3126853675,3010,3010,3010,3010,0
20240802,171000,3126853675,3010,3010,3010,3010,0
20240802,170900,3126853675,3010,3010,3010,3010,0
20240802,170800,3126853675,3010,3010,3010,3010,0
20240802,170700,3126853675,3010,3010,3010,3010,0
20240802,170600,3126853675,3010,3010,3010,3010,0
20240802,170500,3126853675,3010,3010,3010,3010,0
20240802,170400,3126853675,3010,3010,3010,3010,0
20240802,170300,3126853675,3010,3010,3010,3010,0
20240802,170200,3126853675,3010,3010,3010,3010,0
20240802,170100,3126853675,3010,3010,3010,3010,0
20240802,170000,3126853675,3010,3010,3010,3010,0
20240802,165900,3126853675,3010,3010,3010,3010,0
20240802,165800,3126853675,3010,3010,3010,3010,0
20240802,165700,3126853675,3010,3010,3010,3010,0
20240802,165600,3126853675,3010,3010,3010,3010,27612
20240802,165500,3126853675,3010,3010,3010,3010,0
20240802,165400,3126853675,3010,3010,3010,3010,0
20240802,165300,3126853675,3010,3010,3010,3010,0
20240802,165200,3126853675,3010,3010,3010,3010,0
20240802,165100,3126853675,3010,3010,3010,3010,0
20240802,165000,3126853675,3010,3010,3010,3010,0
20240802,164900,3126853675,3010,3010,3010,3010,0
20240802,164800,3126853675,3010,3010,3010,3010,0
20240802,164700,3126853675,3010,3010,3010,3010,0
20240802,164600,3126853675,3010,3010,3010,3010,0
20240802,164500,3126853675,3010,3010,3010,3010,0
20240802,164400,3126853675,3010,3010,3010,3010,0
20240802,164300,3126853675,3010,3010,3010,3010,0
20240802,164200,3126853675,3010,3010,3010,3010,0
20240802,164100,3126853675,3010,3010,3010,3010,0
20240802,164000,3126853675,3010,3010,3010,3010,0
20240802,163900,3126853675,3010,3010,3010,3010,0
20240802,163800,3126853675,3010,3010,3010,3010,0
20240802,163700,3126853675,3010,3010,3010,3010,0
20240802,163600,3126853675,3010,3010,3010,3010,0
20240802,163500,3126853675,3010,3010,3010,3010,0
20240802,163400,3126853675,3010,3010,3010,3010,0
20240802,163300,3126853675,3010,3010,3010,3010,0
20240802,163200,3126853675,3010,3010,3010,3010,0
20240802,163100,3126853675,3010,3010,3010,3010,0
20240802,163000,3126853675,3010,3010,3010,3010,0
20240802,162900,3126853675,3010,3010,3010,3010,0
20240802,162800,3126853675,3010,3010,3010,3010,0
20240802,162700,3126853675,3010,3010,3010,3010,0
20240802,162600,3126853675,3010,3010,3010,3010,27612
20240802,162500,3126853675,3010,3010,3010,3010,0
20240802,162400,3126853675,3010,3010,3010,3010,0
20240802,162300,3126853675,3010,3010,3010,3010,0
20240802,162200,3126853675,3010,3010,3010,3010,0
20240802,162100,3126853675,3010,3010,3010,3010,0
20240802,162000,3126853675,3010,3010,3010,3010,0
20240802,161900,3126853675,3010,3010,3010,3010,0
20240802,161800,3126853675,3010,3010,3010,3010,0
20240802,161700,3126853675,3010,3010,3010,3010,0
20240802,161600,3126853675,3010,3010,3010,3010,0
20240802,161500,3126853675,3010,3010,3010,3010,0
20240802,161400,3126853675,3010,3010,3010,3010,0
20240802,161300,3126853675,3010,3010,3010,3010,0
20240802,161200,3126853675,3010,3010,3010,3010,0
20240802,161100,3126853675,3010,3010,3010,3010,0
20240802,161000,3126853675,3010,3010,3010,3010,0
20240802,160900,3126853675,3010,3010,3010,3010,0
20240802,160800,3126853675,3010,3010,3010,3010,0
20240802,160700,3126853675,3010,3010,3010,3010,0
20240802,160600,3126853675,3010,3010,3010,3010,0
20240802,160500,3126853675,3010,3010,3010,3010,0
20240802,160400,3126853675,3010,3010,3010,3010,0
20240802,160300,3126853675,3010,3010,3010,3010,0
20240802,160200,3126853675,3010,3010,3010,3010,0
20240802,160100,3126853675,3010,3010,3010,3010,0
20240802,160000,3126853675,3010,3010,3010,3010,0
20240802,155900,3126853675,3010,3010,3010,3010,0
20240802,155800,3126853675,3010,3010,3010,3010,0
20240802,155700,3126853675,3010,3010,3010,3010,0
20240802,155600,3126853675,3010,3010,3010,3010,27612
20240802,155500,3126853675,3010,3010,3010,3010,0
20240802,155400,3126853675,3010,3010,3010,3010,0
20240802,155300,3126853675,3010,3010,3010,3010,0
20240802,155200,3126853675,3010,3010,3010,3010,0
20240802,155100,3126853675,3010,3010,3010,3010,0
20240802,155000,3126853675,3010,3010,3010,3010,0
20240802,154900,3126853675,3010,3010,3010,3010,0
20240802,154800,3126853675,3010,3010,3010,3010,0
20240802,154700,3126853675,3010,3010,3010,3010,0
20240802,154600,3126853675,3010,3010,3010,3010,0
20240802,154500,3126853675,3010,3010,3010,3010,0
20240802,154400,3126853675,3010,3010,3010,3010,0
20240802,154300,3126853675,3010,3010,3010,3010,0
20240802,154200,3126853675,3010,3010,3010,3010,0
20240802,154100,3126853675,3010,3010,3010,3010,0
20240802,154000,3126853675,3010,3010,3010,3010,0
20240802,153900,3126853675,3010,3010,3010,3010,0
20240802,153800,3126853675,3010,3010,3010,3010,0
20240802,153700,3126853675,3010,3010,3010,3010,0
20240802,153600,3126853675,3010,3010,3010,3010,0
20240802,153500,3126853675,3010,3010,3010,3010,0
20240802,153400,3126853675,3010,3010,3010,3010,0
20240802,153300,3126853675,3010,3010,3010,3010,0
20240802,153200,3126853675,3010,3010,3010,3010,0
20240802,153100,3126853675,3010,3010,3010,3010,0
20240802,153000,3126853675,3010,3010,3010,3010,27612
20240802,152900,3043741555,3010,3010,3010,3010,0
20240802,152800,3043741555,3010,3010,3010,3010,0
20240802,152700,3043741555,3010,3010,3010,3010,0
20240802,152600,3043741555,3010,3010,3010,3010,0
20240802,152500,3043741555,3010,3010,3010,3010,0
20240802,152400,3043741555,3010,3010,3010,3010,0
20240802,152300,3043741555,3010,3010,3010,3010,0
20240802,152200,3043741555,3010,3010,3010,3010,0
20240802,152100,3043741555,3010,3010,3010,3010,0
20240802,152000,3043741555,3010,3010,3010,3010,0
20240802,151900,3043741555,3010,3005,3010,3000,2450
20240802,151800,3036389500,3000,3000,3000,3000,4623
20240802,151700,3022520500,3005,3005,3005,3000,235
20240802,151600,3021814475,3005,3005,3005,3005,2110
20240802,151500,3015473925,3005,3000,3005,3000,230
20240802,151400,3014783875,3005,3005,3005,3000,10452
20240802,151300,2983419620,3005,3005,3005,3000,11721
20240802,151200,2948244855,3000,3005,3005,3000,2116
20240802,151100,2941889355,3005,3005,3005,3005,4153
20240802,151000,2929409590,3000,3005,3005,3000,2013
20240802,150900,2923370525,3000,3005,3005,3000,18820
20240802,150800,2866828925,3005,3005,3005,3005,1970
20240802,150700,2860909075,3010,3010,3010,3010,12
20240802,150600,2860872955,3010,3010,3010,3005,1941
20240802,150500,2855036545,3010,3010,3010,3010,200
20240802,150400,2854434545,3010,3010,3010,3010,1031
20240802,150300,2851331235,3010,3010,3010,3010,1
20240802,150200,2851328225,3010,3010,3010,3005,4669
20240802,150100,2837296200,3010,3005,3010,3005,1983
20240802,150000,2831336375,3005,3005,3005,3005,200
20240802,145900,2830735375,3005,3005,3005,3000,2583
20240802,145800,2822986115,3005,3005,3005,3005,293
20240802,145700,2822105650,3005,3005,3005,3005,1619
20240802,145600,2817240555,3005,3005,3005,3005,425
20240802,145500,2815963430,3005,3005,3005,3005,500
20240802,145400,2814460930,3010,3005,3010,3005,213
20240802,145300,2813819865,3010,3010,3010,3005,1122
20240802,145200,2810448145,3005,3010,3010,3005,1876
20240802,145100,2804810760,3010,3010,3010,3010,128
20240802,145000,2804425480,3010,3010,3010,3010,30
20240802,144900,2804335180,3010,3010,3010,3010,36
20240802,144800,2804226820,3005,3005,3005,3005,2
20240802,144700,2804220810,3010,3000,3010,3000,3264
20240802,144600,2794425480,3010,3005,3010,3000,1176
20240802,144500,2790896595,3005,3005,3010,3005,182
20240802,144400,2790349185,3010,3005,3010,3005,2500
20240802,144300,2782831590,3005,3005,3005,3005,1010
20240802,144200,2779796540,3005,3005,3005,3005,1098
20240802,144100,2776497050,3005,3005,3005,3000,1786
20240802,144000,2771138910,3000,3000,3005,3000,2420
20240802,143900,2763877835,3005,3010,3010,3005,61
20240802,143800,2763694525,3005,3005,3005,3005,3732
20240802,143700,2752479865,3005,3005,3005,3005,202
20240802,143600,2751872855,3005,3005,3005,3005,3179
20240802,143500,2742319960,3005,3005,3005,3005,1005
20240802,143400,2739299935,3005,3005,3005,3005,2024
20240802,143300,2733217815,3005,3005,3005,3000,1091
20240802,143200,2729939435,3000,3005,3005,3000,1508
20240802,143100,2725407995,3005,3005,3005,3005,899
20240802,143000,2722706500,3000,3005,3005,3000,155
20240802,142900,2722240940,3005,3005,3005,3000,3462
20240802,142800,2711852270,3000,3005,3005,3000,178
20240802,142700,2711318265,3000,3000,3005,3000,9015
20240802,142600,2684272610,3005,3005,3005,3005,200
20240802,142500,2683671610,3005,3005,3005,3000,253
20240802,142400,2682912155,3005,3005,3010,3005,4641
20240802,142300,2668965460,3005,3010,3010,3005,1551
20240802,142200,2664299450,3005,3005,3005,3005,0
20240802,142100,2664299450,3005,3005,3005,3005,0
20240802,142000,2664299450,3005,3005,3005,3005,1203
20240802,141900,2660684435,3005,3005,3005,3005,0
20240802,141800,2660684435,3005,3005,3005,3005,0
20240802,141700,2660684435,3005,3005,3005,3005,500
20240802,141600,2659181935,3005,3005,3010,3005,400
20240802,141500,2657979930,3005,3005,3010,3005,2403
20240802,141400,2650758905,3010,3005,3010,3005,15
20240802,141300,2650713800,3010,3010,3010,3010,1
20240802,141200,2650710790,3005,3005,3005,3005,0
20240802,141100,2650710790,3005,3005,3005,3005,66
20240802,141000,2650512460,3005,3005,3005,3005,1784
20240802,140900,2645151540,3010,3010,3010,3010,100
20240802,140800,2644850540,3010,3010,3010,3010,0
20240802,140700,2644850540,3010,3010,3010,3010,1107
20240802,140600,2641518470,3010,3010,3010,3000,233
20240802,140500,2640817360,3000,3005,3010,3000,2213
20240802,140400,2634177765,3005,3005,3005,3005,1212
20240802,140300,2630535705,3005,3005,3005,3005,5
20240802,140200,2630520680,3005,3005,3005,3005,117
20240802,140100,2630169095,3005,3005,3005,3000,2917
20240802,140000,2621403570,3005,3000,3005,3000,1899
20240802,135900,2615706440,3005,3010,3010,3000,8023
20240802,135800,2591599265,3010,3010,3010,3010,10
20240802,135700,2591569165,3010,3010,3010,3010,1
20240802,135600,2591566155,3005,3005,3005,3005,2681
20240802,135500,2583509750,3005,3005,3005,3005,2616
20240802,135400,2575648670,3010,3010,3010,3010,0
20240802,135300,2575648670,3010,3010,3010,3010,0
20240802,135200,2575648670,3010,3010,3010,3010,0
20240802,135100,2575648670,3010,3005,3010,3005,30
20240802,135000,2575558440,3010,3005,3010,3005,2307
20240802,134900,2568625400,3010,3010,3010,3010,0
20240802,134800,2568625400,3010,3010,3010,3010,1001
20240802,134700,2565612390,3010,3010,3010,3010,287
20240802,134600,2564748520,3010,3010,3010,3005,163
20240802,134500,2564258360,3005,3005,3010,3005,1868
20240802,134400,2558644520,3010,3010,3010,3010,726
20240802,134300,2556459260,3005,3005,3005,3005,0
20240802,134200,2556459260,3005,3010,3010,3005,1000
20240802,134100,2553453480,3005,3005,3005,3005,2396
20240802,134000,2546253500,3005,3005,3015,3005,1800
20240802,133900,2540844490,3005,3010,3010,3005,100
20240802,133800,2540543965,3015,3015,3015,3015,0
20240802,133700,2540543965,3015,3015,3015,3015,1
20240802,133600,2540540950,3015,3005,3015,3005,16
20240802,133500,2540492860,3005,3010,3010,3005,3692
20240802,133400,2529387855,3015,3015,3015,3015,25
20240802,133300,2529312480,3010,3010,3010,3010,30
20240802,133200,2529222180,3015,3010,3015,3010,184
20240802,133100,2528668310,3010,3010,3010,3005,265
20240802,133000,2527871725,3015,3010,3015,3005,1909
20240802,132900,2522129015,3015,3015,3015,3015,0
20240802,132800,2522129015,3015,3015,3015,3015,5
20240802,132700,2522113940,3015,3015,3015,3015,10
20240802,132600,2522083790,3005,3005,3005,3005,80
20240802,132500,2521843390,3015,3005,3015,3005,3197
20240802,132400,2512230405,3010,3010,3010,3010,0
20240802,132300,2512230405,3010,3010,3010,3010,120
20240802,132200,2511869205,3005,3005,3005,3005,0
20240802,132100,2511869205,3005,3005,3005,3005,114
20240802,132000,2511526635,3005,3005,3015,3005,3881
20240802,131900,2499855695,3010,3010,3010,3010,2035
20240802,131800,2493730345,3005,3005,3005,3005,0
20240802,131700,2493730345,3005,3015,3015,3005,21
20240802,131600,2493667230,3005,3005,3005,3005,2053
20240802,131500,2487497965,3005,3015,3015,3005,4003
20240802,131400,2475468090,3015,3015,3015,3015,0
20240802,131300,2475468090,3015,3015,3015,3015,0
20240802,131200,2475468090,3015,3015,3015,3015,1
20240802,131100,2475465075,3005,3005,3005,3005,84
20240802,131000,2475212655,3005,3010,3010,3005,7233
20240802,130900,2453477240,3015,3015,3015,3015,0
20240802,130800,2453477240,3015,3010,3015,3010,1923
20240802,130700,2447688010,3005,3005,3005,3005,48
20240802,130600,2447543770,3010,3010,3010,3005,45
20240802,130500,2447408390,3005,3010,3010,3005,6802
20240802,130400,2426944710,3010,3015,3015,3010,2151
20240802,130300,2420470195,3010,3010,3010,3010,4331
20240802,130200,2407433885,3010,3010,3010,3010,2002
20240802,130100,2401407865,3005,3005,3005,3005,203
20240802,130000,2400797850,3005,3005,3010,3005,3438
20240802,125900,2390461640,3010,3015,3015,3010,11233
20240802,125800,2356650285,3010,3010,3010,3010,1
20240802,125700,2356647275,3015,3010,3015,3010,118
20240802,125600,2356292055,3010,3015,3015,3010,4020
20240802,125500,2344189735,3015,3010,3015,3010,1796
20240802,125400,2338783755,3015,3015,3015,3015,10
20240802,125300,2338753605,3015,3015,3015,3010,7011
20240802,125200,2317649390,3015,3015,3015,3015,102
20240802,125100,2317341860,3020,3015,3020,3015,163
20240802,125000,2316850410,3010,3010,3010,3010,2860
20240802,124900,2308241810,3020,3020,3020,3020,6
20240802,124800,2308223690,3020,3020,3020,3020,562
20240802,124700,2306526450,3020,3020,3020,3020,5
20240802,124600,2306511350,3010,3020,3020,3010,415
20240802,124500,2305258700,3010,3010,3020,3010,2034
20240802,124400,2299135900,3010,3010,3010,3010,620
20240802,124300,2297269700,3015,3015,3015,3015,0
20240802,124200,2297269700,3015,3015,3015,3015,1
20240802,124100,2297266685,3010,3015,3020,3010,325
20240802,124000,2296287925,3010,3010,3020,3010,2094
20240802,123900,2289983450,3015,3020,3020,3015,619
20240802,123800,2288117150,3020,3020,3020,3020,3
20240802,123700,2288108090,3020,3015,3020,3010,1551
20240802,123600,2283431220,3015,3010,3015,3010,268
20240802,123500,2282623270,3010,3015,3020,3010,5480
20240802,123400,2266110890,3020,3020,3020,3020,351
20240802,123300,2265050870,3015,3015,3015,3015,2061
20240802,123200,2258836955,3015,3010,3015,3010,255
20240802,123100,2258069380,3015,3005,3015,3005,63
20240802,123000,2257879965,3005,3005,3015,3005,3763
20240802,122900,2246566140,3015,3015,3015,3015,51
20240802,122800,2246412375,3010,3010,3010,3010,5100
20240802,122700,2231061375,3010,3010,3010,3010,350
20240802,122600,2230007875,3005,3005,3005,3005,388
20240802,122500,2228841935,3005,3005,3010,3005,1848
20240802,122400,2223288405,3005,3005,3005,3005,0
20240802,122300,2223288405,3005,3005,3005,3005,1000
20240802,122200,2220283405,3005,3005,3005,3005,80
20240802,122100,2220043005,3005,3005,3005,3005,305
20240802,122000,2219126480,3005,3005,3005,3005,3186
20240802,121900,2209552550,3005,3005,3005,3005,0
20240802,121800,2209552550,3005,3005,3005,3005,1301
20240802,121700,2205643045,3010,3010,3010,3010,0
20240802,121600,2205643045,3010,3010,3010,3005,65
20240802,121500,2205447660,3005,3005,3005,3005,2568
20240802,121400,2197730820,3005,3005,3005,3005,0
20240802,121300,2197730820,3005,3005,3005,3005,596
20240802,121200,2195939840,3000,3005,3005,3000,4017
20240802,121100,2183888755,3005,3005,3005,3005,2467
20240802,121000,2176475420,3005,3005,3005,3005,1783
20240802,120900,2171117505,3010,3010,3010,3010,7
20240802,120800,2171096435,3010,3010,3010,3010,2
20240802,120700,2171090415,3010,3005,3010,3005,396
20240802,120600,2169898930,3000,3000,3000,3000,364
20240802,120500,2168806930,3000,3005,3005,3000,2285
20240802,120400,2161949920,3000,3000,3000,3000,2212
20240802,120300,2155313920,3010,3010,3010,3010,1
20240802,120200,2155310910,3000,3005,3005,3000,3213
20240802,120100,2145669025,3005,3005,3005,3005,52
20240802,120000,2145512765,3010,3000,3010,3000,2364
20240802,115900,2138414365,3010,3005,3010,3000,54883
20240802,115800,1973752855,3010,3010,3010,3010,547
20240802,115700,1972106385,3010,3010,3010,3010,864
20240802,115600,1969505745,3010,3005,3010,3005,77
20240802,115500,1969274355,3005,3005,3005,3005,2281
20240802,115400,1962419950,3005,3005,3005,3005,150
20240802,115300,1961969200,3005,3010,3010,3005,133
20240802,115200,1961569370,3010,3010,3010,3010,500
20240802,115100,1960064370,3000,3000,3000,3000,14
20240802,115000,1960022370,3000,3000,3010,3000,2283
20240802,114900,1953172370,3005,3005,3005,3000,1490
20240802,114800,1948699990,3005,3010,3010,3005,3905
20240802,114700,1936962465,3010,3010,3010,3005,605
20240802,114600,1935141915,3010,3000,3010,3000,55
20240802,114500,1934976885,3000,3005,3005,3000,3729
20240802,114400,1923784205,3010,3010,3010,3010,28
20240802,114300,1923699925,3005,3005,3005,3005,788
20240802,114200,1921331985,3005,3005,3005,3005,600
20240802,114100,1919528985,3005,3005,3005,3000,1217
20240802,114000,1915872060,3005,3000,3005,3000,3034
20240802,113900,1906764960,3005,3005,3005,3005,2040
20240802,113800,1900634760,3010,3010,3010,3010,13
20240802,113700,1900595630,3010,3010,3010,3005,601
20240802,113600,1898789120,3005,3005,3005,3000,11202
20240802,113500,1865174100,3005,3005,3010,3000,36686
20240802,113400,1754960490,3005,3010,3010,3005,798
20240802,113300,1752562335,3005,3005,3010,3005,5931
20240802,113200,1734739025,3010,3010,3010,3010,1559
20240802,113100,1730046435,3010,3015,3015,3005,31353
20240802,113000,1635759155,3015,3010,3015,3010,3658
20240802,112900,1624748535,3015,3010,3015,3010,3461
20240802,112800,1614313820,3015,3015,3015,3015,402
20240802,112700,1613101790,3015,3015,3015,3015,102
20240802,112600,1612794260,3010,3010,3010,3010,2596
20240802,112500,1604980300,3015,3010,3015,3010,2059
20240802,112400,1598782635,3015,3015,3015,3015,472
20240802,112300,1597359555,3015,3015,3015,3015,200
20240802,112200,1596756555,3015,3015,3015,3015,23
20240802,112100,1596687210,3015,3015,3015,3010,164
20240802,112000,1596192815,3015,3010,3015,3010,2199
20240802,111900,1589573815,3010,3010,3015,3010,467
20240802,111800,1588168140,3010,3010,3010,3010,1
20240802,111700,1588165130,3015,3015,3015,3015,100
20240802,111600,1587863630,3010,3010,3010,3010,51
20240802,111500,1587710120,3005,3010,3015,3005,10871
20240802,111400,1554991555,3015,3010,3015,3010,4
20240802,111300,1554979510,3010,3010,3010,3010,1243
20240802,111200,1551238080,3010,3015,3015,3010,27249
20240802,111100,1469218565,3015,3015,3015,3010,1119
20240802,111000,1465845260,3010,3015,3015,3010,2899
20240802,110900,1457117730,3015,3015,3015,3015,248
20240802,110800,1456370010,3015,3015,3015,3010,2053
20240802,110700,1450180220,3020,3020,3020,3010,1564
20240802,110600,1445469255,3010,3020,3020,3010,213
20240802,110500,1444826085,3020,3015,3020,3010,3022
20240802,110400,1435721460,3015,3015,3015,3015,777
20240802,110300,1433378805,3010,3015,3015,3010,1218
20240802,110200,1429708030,3015,3015,3020,3010,3120
20240802,110100,1420299625,3020,3020,3020,3010,211
20240802,110000,1419663715,3020,3015,3020,3010,18391
20240802,105900,1364255440,3015,3020,3020,3015,2104
20240802,105800,1357911780,3020,3015,3020,3010,15161
20240802,105700,1312275825,3020,3015,3020,3015,63
20240802,105600,1312085875,3020,3015,3020,3010,94
20240802,105500,1311802830,3015,3015,3025,3010,3468
20240802,105400,1301348160,3020,3020,3020,3020,5
20240802,105300,1301333060,3025,3025,3025,3025,14
20240802,105200,1301290710,3025,3020,3025,3020,139
20240802,105100,1300870775,3025,3010,3025,3010,112
20240802,105000,1300532170,3015,3020,3020,3015,11349
20240802,104900,1266314435,3025,3020,3025,3020,1689
20240802,104800,1261213650,3020,3020,3020,3020,570
20240802,104700,1259492250,3020,3015,3020,3015,105
20240802,104600,1259175650,3015,3020,3020,3015,6434
20240802,104500,1239776080,3015,3015,3020,3015,2187
20240802,104400,1233180395,3020,3015,3020,3015,757
20240802,104300,1230895030,3020,3020,3020,3020,899
20240802,104200,1228180050,3020,3020,3020,3015,5724
20240802,104100,1210922025,3020,3020,3025,3015,1247
20240802,104000,1207156450,3020,3015,3020,3015,3564
20240802,103900,1196409025,3020,3020,3020,3015,402
20240802,103800,1195196485,3025,3020,3025,3020,21
20240802,103700,1195133060,3020,3020,3020,3020,277
20240802,103600,1194296520,3025,3025,3025,3020,339
20240802,103500,1193272715,3015,3020,3025,3015,9879
20240802,103400,1163438675,3030,3025,3030,3025,104
20240802,103300,1163123920,3030,3025,3030,3020,1288
20240802,103200,1159227940,3030,3025,3030,3020,1999
20240802,103100,1153179975,3030,3025,3030,3025,729
20240802,103000,1150974730,3030,3020,3030,3020,2242
20240802,102900,1144203880,3025,3025,3025,3020,1912
20240802,102800,1138424545,3035,3025,3035,3025,247
20240802,102700,1137677350,3030,3025,3035,3020,3938
20240802,102600,1125766680,3035,3020,3035,3020,444
20240802,102500,1124424170,3035,3020,3035,3020,1768
20240802,102400,1119084795,3025,3035,3035,3020,1485
20240802,102300,1114598455,3035,3025,3035,3020,1303
20240802,102200,1110658335,3025,3040,3040,3025,2250
20240802,102100,1103848785,3040,3020,3040,3020,1311
20240802,102000,1099873565,3020,3025,3025,3020,10976
20240802,101900,1066672700,3030,3035,3040,3030,3093
20240802,101800,1057300435,3035,3035,3035,3035,481
20240802,101700,1055840600,3040,3045,3045,3040,232
20240802,101600,1055135005,3045,3030,3045,3030,45
20240802,101500,1054998640,3030,3035,3045,3030,2050
20240802,101400,1048785010,3040,3040,3040,3040,24
20240802,101300,1048712050,3040,3040,3040,3040,6
20240802,101200,1048693810,3030,3040,3040,3030,33
20240802,101100,1048593810,3025,3040,3040,3025,1078
20240802,101000,1045317845,3025,3035,3035,3025,6810
20240802,100900,1024685780,3040,3040,3040,3040,5
20240802,100800,1024670580,3040,3040,3040,3040,0
20240802,100700,1024670580,3040,3040,3040,3040,1
20240802,100600,1024667540,3030,3040,3040,3030,33
20240802,100500,1024567320,3025,3030,3045,3025,4238
20240802,100400,1011730820,3045,3045,3045,3030,31
20240802,100300,1011636695,3040,3040,3040,3040,2007
20240802,100200,1005535415,3040,3040,3040,3040,21
20240802,100100,1005471575,3040,3035,3040,3025,46
20240802,100000,1005332375,3025,3025,3035,3025,2209
20240802,095900,998646520,3030,3045,3045,3030,2606
20240802,095800,990750070,3045,3045,3045,3030,1945
20240802,095700,984852175,3040,3050,3050,3040,28
20240802,095600,984766990,3020,3020,3020,3020,63289
20240802,095500,793634210,3020,3030,3040,3020,17220
20240802,095400,741519395,3040,3035,3040,3030,576
20240802,095300,739771880,3035,3035,3035,3030,4561
20240802,095200,725944245,3035,3030,3035,3030,1223
20240802,095100,722237540,3030,3035,3035,3030,2355
20240802,095000,715100710,3040,3035,3040,3030,12621
20240802,094900,676806845,3040,3050,3050,3040,5036
20240802,094800,661496290,3050,3050,3050,3045,52
20240802,094700,661337940,3045,3045,3045,3045,0
20240802,094600,661337940,3045,3040,3045,3040,587
20240802,094500,659550530,3040,3050,3050,3040,3266
20240802,094400,649612660,3045,3050,3050,3045,36
20240802,094300,649502940,3040,3040,3040,3040,65
20240802,094200,649305340,3040,3040,3040,3040,821
20240802,094100,646809500,3040,3040,3040,3040,679
20240802,094000,644745340,3040,3040,3050,3035,1817
20240802,093900,639223215,3050,3050,3050,3050,12
20240802,093800,639186615,3050,3040,3050,3040,309
20240802,093700,638246245,3040,3040,3050,3035,818
20240802,093600,635759620,3050,3035,3050,3035,266
20240802,093500,634949115,3035,3045,3045,3035,3777
20240802,093400,623478020,3040,3045,3045,3040,380
20240802,093300,622322420,3045,3040,3045,3040,3565
20240802,093200,611484815,3045,3045,3045,3040,3203
20240802,093100,601732180,3045,3045,3045,3045,24
20240802,093000,601659100,3045,3035,3045,3030,12805
20240802,092900,562808760,3040,3035,3040,3035,1862
20240802,092800,557154650,3040,3040,3040,3040,101
20240802,092700,556847610,3035,3035,3040,3035,4359
20240802,092600,543608035,3040,3040,3040,3035,177
20240802,092500,543070550,3045,3035,3045,3035,5055
20240802,092400,527699045,3040,3040,3045,3040,7442
20240802,092300,505075360,3040,3045,3045,3040,375
20240802,092200,503935295,3045,3040,3045,3035,1864
20240802,092100,498270040,3035,3030,3035,3030,1078
20240802,092000,495003310,3030,3035,3040,3030,10896
20240802,091900,461957210,3040,3035,3040,3035,1062
20240802,091800,458732025,3035,3040,3040,3035,6559
20240802,091700,438823240,3040,3035,3040,3035,3159
20240802,091600,429232290,3040,3035,3045,3035,3602
20240802,091500,418283715,3035,3055,3055,3030,29902
20240802,091400,327237535,3060,3055,3065,3055,1500
20240802,091300,322648030,3060,3065,3065,3060,202
20240802,091200,322029900,3060,3070,3070,3055,25001
20240802,091100,245437385,3065,3065,3070,3065,207
20240802,091000,244802485,3065,3070,3080,3065,8568
20240802,090900,218511725,3075,3080,3085,3075,10058
20240802,090800,187563265,3080,3085,3085,3080,9174
20240802,090700,159307285,3085,3080,3085,3080,2797
20240802,090600,150692470,3085,3085,3085,3080,5044
20240802,090500,135149115,3085,3080,3085,3075,7968
20240802,090400,110596755,3085,3080,3085,3075,511
20240802,090300,109023030,3085,3080,3085,3070,4918
20240802,090200,93918965,3090,3090,3090,3080,14944
20240802,090100,47872575,3085,3100,3100,3080,5317
20240802,090000,31447330,3090,3100,3100,3090,10144
Reference in New Issue Copy Permalink