ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083930/min/candle-20240801.csv

656 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
20240801,195300,1259131560,14880,14880,14880,14880,1878
20240801,195200,1259131560,14880,14880,14880,14880,0
20240801,195100,1259131560,14880,14880,14880,14880,0
20240801,195000,1259131560,14880,14880,14880,14880,0
20240801,194900,1259131560,14880,14880,14880,14880,0
20240801,194800,1259131560,14880,14880,14880,14880,0
20240801,194700,1259131560,14880,14880,14880,14880,0
20240801,194600,1259131560,14880,14880,14880,14880,0
20240801,194500,1259131560,14880,14880,14880,14880,0
20240801,194400,1259131560,14880,14880,14880,14880,0
20240801,194300,1259131560,14880,14880,14880,14880,0
20240801,194200,1259131560,14880,14880,14880,14880,0
20240801,194100,1259131560,14880,14880,14880,14880,0
20240801,194000,1259131560,14880,14880,14880,14880,0
20240801,193900,1259131560,14880,14880,14880,14880,0
20240801,193800,1259131560,14880,14880,14880,14880,0
20240801,193700,1259131560,14880,14880,14880,14880,0
20240801,193600,1259131560,14880,14880,14880,14880,0
20240801,193500,1259131560,14880,14880,14880,14880,0
20240801,193400,1259131560,14880,14880,14880,14880,0
20240801,193300,1259131560,14880,14880,14880,14880,0
20240801,193200,1259131560,14880,14880,14880,14880,0
20240801,193100,1259131560,14880,14880,14880,14880,0
20240801,193000,1259131560,14880,14880,14880,14880,0
20240801,192900,1259131560,14880,14880,14880,14880,0
20240801,192800,1259131560,14880,14880,14880,14880,0
20240801,192700,1259131560,14880,14880,14880,14880,0
20240801,192600,1259131560,14880,14880,14880,14880,0
20240801,192500,1259131560,14880,14880,14880,14880,0
20240801,192400,1259131560,14880,14880,14880,14880,0
20240801,192300,1259131560,14880,14880,14880,14880,1878
20240801,192200,1259131560,14880,14880,14880,14880,0
20240801,192100,1259131560,14880,14880,14880,14880,0
20240801,192000,1259131560,14880,14880,14880,14880,0
20240801,191900,1259131560,14880,14880,14880,14880,0
20240801,191800,1259131560,14880,14880,14880,14880,0
20240801,191700,1259131560,14880,14880,14880,14880,0
20240801,191600,1259131560,14880,14880,14880,14880,0
20240801,191500,1259131560,14880,14880,14880,14880,0
20240801,191400,1259131560,14880,14880,14880,14880,0
20240801,191300,1259131560,14880,14880,14880,14880,0
20240801,191200,1259131560,14880,14880,14880,14880,0
20240801,191100,1259131560,14880,14880,14880,14880,0
20240801,191000,1259131560,14880,14880,14880,14880,0
20240801,190900,1259131560,14880,14880,14880,14880,0
20240801,190800,1259131560,14880,14880,14880,14880,0
20240801,190700,1259131560,14880,14880,14880,14880,0
20240801,190600,1259131560,14880,14880,14880,14880,0
20240801,190500,1259131560,14880,14880,14880,14880,0
20240801,190400,1259131560,14880,14880,14880,14880,0
20240801,190300,1259131560,14880,14880,14880,14880,0
20240801,190200,1259131560,14880,14880,14880,14880,0
20240801,190100,1259131560,14880,14880,14880,14880,0
20240801,190000,1259131560,14880,14880,14880,14880,0
20240801,185900,1259131560,14880,14880,14880,14880,0
20240801,185800,1259131560,14880,14880,14880,14880,0
20240801,185700,1259131560,14880,14880,14880,14880,0
20240801,185600,1259131560,14880,14880,14880,14880,0
20240801,185500,1259131560,14880,14880,14880,14880,0
20240801,185400,1259131560,14880,14880,14880,14880,0
20240801,185300,1259131560,14880,14880,14880,14880,1878
20240801,185200,1259131560,14880,14880,14880,14880,0
20240801,185100,1259131560,14880,14880,14880,14880,0
20240801,185000,1259131560,14880,14880,14880,14880,0
20240801,184900,1259131560,14880,14880,14880,14880,0
20240801,184800,1259131560,14880,14880,14880,14880,0
20240801,184700,1259131560,14880,14880,14880,14880,0
20240801,184600,1259131560,14880,14880,14880,14880,0
20240801,184500,1259131560,14880,14880,14880,14880,0
20240801,184400,1259131560,14880,14880,14880,14880,0
20240801,184300,1259131560,14880,14880,14880,14880,0
20240801,184200,1259131560,14880,14880,14880,14880,0
20240801,184100,1259131560,14880,14880,14880,14880,0
20240801,184000,1259131560,14880,14880,14880,14880,0
20240801,183900,1259131560,14880,14880,14880,14880,0
20240801,183800,1259131560,14880,14880,14880,14880,0
20240801,183700,1259131560,14880,14880,14880,14880,0
20240801,183600,1259131560,14880,14880,14880,14880,0
20240801,183500,1259131560,14880,14880,14880,14880,0
20240801,183400,1259131560,14880,14880,14880,14880,0
20240801,183300,1259131560,14880,14880,14880,14880,0
20240801,183200,1259131560,14880,14880,14880,14880,0
20240801,183100,1259131560,14880,14880,14880,14880,0
20240801,183000,1259131560,14880,14880,14880,14880,0
20240801,182900,1259131560,14880,14880,14880,14880,0
20240801,182800,1259131560,14880,14880,14880,14880,0
20240801,182700,1259131560,14880,14880,14880,14880,0
20240801,182600,1259131560,14880,14880,14880,14880,0
20240801,182500,1259131560,14880,14880,14880,14880,0
20240801,182400,1259131560,14880,14880,14880,14880,0
20240801,182300,1259131560,14880,14880,14880,14880,1878
20240801,182200,1259131560,14880,14880,14880,14880,0
20240801,182100,1259131560,14880,14880,14880,14880,0
20240801,182000,1259131560,14880,14880,14880,14880,0
20240801,181900,1259131560,14880,14880,14880,14880,0
20240801,181800,1259131560,14880,14880,14880,14880,0
20240801,181700,1259131560,14880,14880,14880,14880,0
20240801,181600,1259131560,14880,14880,14880,14880,0
20240801,181500,1259131560,14880,14880,14880,14880,0
20240801,181400,1259131560,14880,14880,14880,14880,0
20240801,181300,1259131560,14880,14880,14880,14880,0
20240801,181200,1259131560,14880,14880,14880,14880,0
20240801,181100,1259131560,14880,14880,14880,14880,0
20240801,181000,1259131560,14880,14880,14880,14880,0
20240801,180900,1259131560,14880,14880,14880,14880,0
20240801,180800,1259131560,14880,14880,14880,14880,0
20240801,180700,1259131560,14880,14880,14880,14880,0
20240801,180600,1259131560,14880,14880,14880,14880,0
20240801,180500,1259131560,14880,14880,14880,14880,0
20240801,180400,1259131560,14880,14880,14880,14880,0
20240801,180300,1259131560,14880,14880,14880,14880,0
20240801,180200,1259131560,14880,14880,14880,14880,0
20240801,180100,1259131560,14880,14880,14880,14880,0
20240801,180000,1259131560,14880,14880,14880,14880,0
20240801,175900,1259131560,14880,14880,14880,14880,0
20240801,175800,1259131560,14880,14880,14880,14880,0
20240801,175700,1259131560,14880,14880,14880,14880,0
20240801,175600,1259131560,14880,14880,14880,14880,0
20240801,175500,1259131560,14880,14880,14880,14880,0
20240801,175400,1259131560,14880,14880,14880,14880,0
20240801,175300,1259131560,14880,14880,14880,14880,1878
20240801,175200,1259131560,14880,14880,14880,14880,0
20240801,175100,1259131560,14880,14880,14880,14880,0
20240801,175000,1259131560,14880,14880,14880,14880,0
20240801,174900,1259131560,14880,14880,14880,14880,0
20240801,174800,1259131560,14880,14880,14880,14880,0
20240801,174700,1259131560,14880,14880,14880,14880,0
20240801,174600,1259131560,14880,14880,14880,14880,0
20240801,174500,1259131560,14880,14880,14880,14880,0
20240801,174400,1259131560,14880,14880,14880,14880,0
20240801,174300,1259131560,14880,14880,14880,14880,0
20240801,174200,1259131560,14880,14880,14880,14880,0
20240801,174100,1259131560,14880,14880,14880,14880,0
20240801,174000,1259131560,14880,14880,14880,14880,0
20240801,173900,1259131560,14880,14880,14880,14880,0
20240801,173800,1259131560,14880,14880,14880,14880,0
20240801,173700,1259131560,14880,14880,14880,14880,0
20240801,173600,1259131560,14880,14880,14880,14880,0
20240801,173500,1259131560,14880,14880,14880,14880,0
20240801,173400,1259131560,14880,14880,14880,14880,0
20240801,173300,1259131560,14880,14880,14880,14880,0
20240801,173200,1259131560,14880,14880,14880,14880,0
20240801,173100,1259131560,14880,14880,14880,14880,0
20240801,173000,1259131560,14880,14880,14880,14880,0
20240801,172900,1259131560,14880,14880,14880,14880,0
20240801,172800,1259131560,14880,14880,14880,14880,0
20240801,172700,1259131560,14880,14880,14880,14880,0
20240801,172600,1259131560,14880,14880,14880,14880,0
20240801,172500,1259131560,14880,14880,14880,14880,0
20240801,172400,1259131560,14880,14880,14880,14880,0
20240801,172300,1259131560,14880,14880,14880,14880,1878
20240801,172200,1259131560,14880,14880,14880,14880,0
20240801,172100,1259131560,14880,14880,14880,14880,0
20240801,172000,1259131560,14880,14880,14880,14880,0
20240801,171900,1259131560,14880,14880,14880,14880,0
20240801,171800,1259131560,14880,14880,14880,14880,0
20240801,171700,1259131560,14880,14880,14880,14880,0
20240801,171600,1259131560,14880,14880,14880,14880,0
20240801,171500,1259131560,14880,14880,14880,14880,0
20240801,171400,1259131560,14880,14880,14880,14880,0
20240801,171300,1259131560,14880,14880,14880,14880,0
20240801,171200,1259131560,14880,14880,14880,14880,0
20240801,171100,1259131560,14880,14880,14880,14880,0
20240801,171000,1259131560,14880,14880,14880,14880,0
20240801,170900,1259131560,14880,14880,14880,14880,0
20240801,170800,1259131560,14880,14880,14880,14880,0
20240801,170700,1259131560,14880,14880,14880,14880,0
20240801,170600,1259131560,14880,14880,14880,14880,0
20240801,170500,1259131560,14880,14880,14880,14880,0
20240801,170400,1259131560,14880,14880,14880,14880,0
20240801,170300,1259131560,14880,14880,14880,14880,0
20240801,170200,1259131560,14880,14880,14880,14880,0
20240801,170100,1259131560,14880,14880,14880,14880,0
20240801,170000,1259131560,14880,14880,14880,14880,0
20240801,165900,1259131560,14880,14880,14880,14880,0
20240801,165800,1259131560,14880,14880,14880,14880,0
20240801,165700,1259131560,14880,14880,14880,14880,0
20240801,165600,1259131560,14880,14880,14880,14880,0
20240801,165500,1259131560,14880,14880,14880,14880,0
20240801,165400,1259131560,14880,14880,14880,14880,0
20240801,165300,1259131560,14880,14880,14880,14880,1878
20240801,165200,1259131560,14880,14880,14880,14880,0
20240801,165100,1259131560,14880,14880,14880,14880,0
20240801,165000,1259131560,14880,14880,14880,14880,0
20240801,164900,1259131560,14880,14880,14880,14880,0
20240801,164800,1259131560,14880,14880,14880,14880,0
20240801,164700,1259131560,14880,14880,14880,14880,0
20240801,164600,1259131560,14880,14880,14880,14880,0
20240801,164500,1259131560,14880,14880,14880,14880,0
20240801,164400,1259131560,14880,14880,14880,14880,0
20240801,164300,1259131560,14880,14880,14880,14880,0
20240801,164200,1259131560,14880,14880,14880,14880,0
20240801,164100,1259131560,14880,14880,14880,14880,0
20240801,164000,1259131560,14880,14880,14880,14880,0
20240801,163900,1259131560,14880,14880,14880,14880,0
20240801,163800,1259131560,14880,14880,14880,14880,0
20240801,163700,1259131560,14880,14880,14880,14880,0
20240801,163600,1259131560,14880,14880,14880,14880,0
20240801,163500,1259131560,14880,14880,14880,14880,0
20240801,163400,1259131560,14880,14880,14880,14880,0
20240801,163300,1259131560,14880,14880,14880,14880,0
20240801,163200,1259131560,14880,14880,14880,14880,0
20240801,163100,1259131560,14880,14880,14880,14880,0
20240801,163000,1259131560,14880,14880,14880,14880,0
20240801,162900,1259131560,14880,14880,14880,14880,0
20240801,162800,1259131560,14880,14880,14880,14880,0
20240801,162700,1259131560,14880,14880,14880,14880,0
20240801,162600,1259131560,14880,14880,14880,14880,0
20240801,162500,1259131560,14880,14880,14880,14880,0
20240801,162400,1259131560,14880,14880,14880,14880,0
20240801,162300,1259131560,14880,14880,14880,14880,1878
20240801,162200,1259131560,14880,14880,14880,14880,0
20240801,162100,1259131560,14880,14880,14880,14880,0
20240801,162000,1259131560,14880,14880,14880,14880,0
20240801,161900,1259131560,14880,14880,14880,14880,0
20240801,161800,1259131560,14880,14880,14880,14880,0
20240801,161700,1259131560,14880,14880,14880,14880,0
20240801,161600,1259131560,14880,14880,14880,14880,0
20240801,161500,1259131560,14880,14880,14880,14880,0
20240801,161400,1259131560,14880,14880,14880,14880,0
20240801,161300,1259131560,14880,14880,14880,14880,0
20240801,161200,1259131560,14880,14880,14880,14880,0
20240801,161100,1259131560,14880,14880,14880,14880,0
20240801,161000,1259131560,14880,14880,14880,14880,0
20240801,160900,1259131560,14880,14880,14880,14880,0
20240801,160800,1259131560,14880,14880,14880,14880,0
20240801,160700,1259131560,14880,14880,14880,14880,0
20240801,160600,1259131560,14880,14880,14880,14880,0
20240801,160500,1259131560,14880,14880,14880,14880,0
20240801,160400,1259131560,14880,14880,14880,14880,0
20240801,160300,1259131560,14880,14880,14880,14880,0
20240801,160200,1259131560,14880,14880,14880,14880,0
20240801,160100,1259131560,14880,14880,14880,14880,0
20240801,160000,1259131560,14880,14880,14880,14880,0
20240801,155900,1259131560,14880,14880,14880,14880,0
20240801,155800,1259131560,14880,14880,14880,14880,0
20240801,155700,1259131560,14880,14880,14880,14880,0
20240801,155600,1259131560,14880,14880,14880,14880,0
20240801,155500,1259131560,14880,14880,14880,14880,0
20240801,155400,1259131560,14880,14880,14880,14880,0
20240801,155300,1259131560,14880,14880,14880,14880,1878
20240801,155200,1259131560,14880,14880,14880,14880,0
20240801,155100,1259131560,14880,14880,14880,14880,0
20240801,155000,1259131560,14880,14880,14880,14880,0
20240801,154900,1259131560,14880,14880,14880,14880,0
20240801,154800,1259131560,14880,14880,14880,14880,0
20240801,154700,1259131560,14880,14880,14880,14880,0
20240801,154600,1259131560,14880,14880,14880,14880,0
20240801,154500,1259131560,14880,14880,14880,14880,0
20240801,154400,1259131560,14880,14880,14880,14880,0
20240801,154300,1259131560,14880,14880,14880,14880,0
20240801,154200,1259131560,14880,14880,14880,14880,0
20240801,154100,1259131560,14880,14880,14880,14880,0
20240801,154000,1259131560,14880,14880,14880,14880,0
20240801,153900,1259131560,14880,14880,14880,14880,0
20240801,153800,1259131560,14880,14880,14880,14880,0
20240801,153700,1259131560,14880,14880,14880,14880,0
20240801,153600,1259131560,14880,14880,14880,14880,0
20240801,153500,1259131560,14880,14880,14880,14880,0
20240801,153400,1259131560,14880,14880,14880,14880,0
20240801,153300,1259131560,14880,14880,14880,14880,0
20240801,153200,1259131560,14880,14880,14880,14880,0
20240801,153100,1259131560,14880,14880,14880,14880,0
20240801,153000,1259131560,14880,14880,14880,14880,1878
20240801,152900,1231186920,14860,14860,14860,14860,0
20240801,152800,1231186920,14860,14860,14860,14860,0
20240801,152700,1231186920,14860,14860,14860,14860,0
20240801,152600,1231186920,14860,14860,14860,14860,0
20240801,152500,1231186920,14860,14860,14860,14860,0
20240801,152400,1231186920,14860,14860,14860,14860,0
20240801,152300,1231186920,14860,14860,14860,14860,0
20240801,152200,1231186920,14860,14860,14860,14860,0
20240801,152100,1231186920,14860,14860,14860,14860,0
20240801,152000,1231186920,14860,14860,14860,14860,0
20240801,151900,1231186920,14860,14850,14860,14800,665
20240801,151800,1221310180,14800,14850,14860,14800,31
20240801,151700,1220850410,14850,14850,14850,14850,68
20240801,151600,1219840610,14860,14800,14860,14800,136
20240801,151500,1217822520,14840,14840,14840,14840,9
20240801,151400,1217688960,14800,14800,14800,14800,26
20240801,151300,1217304160,14800,14840,14840,14800,92
20240801,151200,1215939960,14800,14800,14800,14800,0
20240801,151100,1215939960,14800,14800,14800,14800,0
20240801,151000,1215939960,14800,14840,14840,14800,14
20240801,150900,1215732720,14840,14840,14840,14840,0
20240801,150800,1215732720,14840,14840,14840,14840,0
20240801,150700,1215732720,14840,14840,14840,14840,0
20240801,150600,1215732720,14840,14840,14840,14840,1
20240801,150500,1215717880,14800,14800,14800,14800,0
20240801,150400,1215717880,14800,14810,14810,14790,566
20240801,150300,1207346230,14820,14860,14860,14820,617
20240801,150200,1198183840,14870,14870,14870,14870,0
20240801,150100,1198183840,14870,14870,14870,14870,291
20240801,150000,1193856670,14870,14870,14870,14870,117
20240801,145900,1192116880,14870,14870,14870,14870,0
20240801,145800,1192116880,14870,14870,14870,14870,0
20240801,145700,1192116880,14870,14880,14880,14870,16
20240801,145600,1191878950,14880,14880,14880,14880,0
20240801,145500,1191878950,14880,14880,14880,14880,1
20240801,145400,1191864070,14880,14880,14880,14880,12
20240801,145300,1191685510,14880,14880,14880,14880,112
20240801,145200,1190018950,14870,14870,14880,14870,1201
20240801,145100,1172160070,14880,14880,14880,14880,0
20240801,145000,1172160070,14880,14880,14880,14880,0
20240801,144900,1172160070,14880,14880,14880,14880,0
20240801,144800,1172160070,14880,14880,14880,14880,0
20240801,144700,1172160070,14880,14880,14880,14880,1
20240801,144600,1172145190,14880,14880,14880,14880,291
20240801,144500,1167815110,14880,14880,14880,14880,886
20240801,144400,1154631430,14880,14880,14880,14880,1
20240801,144300,1154616550,14870,14870,14870,14870,0
20240801,144200,1154616550,14870,14870,14870,14870,0
20240801,144100,1154616550,14870,14880,14880,14870,27
20240801,144000,1154214860,14880,14880,14880,14880,0
20240801,143900,1154214860,14880,14880,14880,14880,1
20240801,143800,1154199980,14880,14870,14880,14870,2
20240801,143700,1154170230,14870,14880,14880,14870,798
20240801,143600,1142303930,14880,14880,14880,14880,5
20240801,143500,1142229530,14880,14880,14880,14880,0
20240801,143400,1142229530,14880,14880,14880,14880,0
20240801,143300,1142229530,14880,14880,14880,14880,87
20240801,143200,1140934970,14880,14880,14880,14880,122
20240801,143100,1139119610,14890,14890,14890,14890,8
20240801,143000,1139000490,14890,14890,14890,14890,0
20240801,142900,1139000490,14890,14890,14890,14890,2
20240801,142800,1138970710,14890,14890,14890,14890,10
20240801,142700,1138821810,14890,14890,14890,14890,0
20240801,142600,1138821810,14890,14890,14890,14890,0
20240801,142500,1138821810,14890,14890,14890,14890,0
20240801,142400,1138821810,14890,14890,14890,14890,323
20240801,142300,1134012340,14910,14910,14910,14910,1
20240801,142200,1133997430,14900,14900,14900,14900,0
20240801,142100,1133997430,14900,14900,14900,14900,72
20240801,142000,1132924630,14900,14890,14900,14890,83
20240801,141900,1131688480,14870,14870,14870,14870,0
20240801,141800,1131688480,14870,14870,14870,14870,2052
20240801,141700,1101175240,14900,14900,14900,14900,0
20240801,141600,1101175240,14900,14900,14900,14900,0
20240801,141500,1101175240,14900,14900,14900,14900,0
20240801,141400,1101175240,14900,14900,14900,14900,0
20240801,141300,1101175240,14900,14900,14900,14900,0
20240801,141200,1101175240,14900,14900,14900,14900,3
20240801,141100,1101130540,14900,14900,14900,14900,0
20240801,141000,1101130540,14900,14900,14900,14900,0
20240801,140900,1101130540,14900,14900,14900,14900,0
20240801,140800,1101130540,14900,14880,14900,14880,360
20240801,140700,1095766560,14880,14880,14890,14880,661
20240801,140600,1085925310,14860,14860,14860,14860,49
20240801,140500,1085197170,14870,14870,14870,14870,57
20240801,140400,1084349580,14870,14870,14870,14870,0
20240801,140300,1084349580,14870,14870,14870,14870,0
20240801,140200,1084349580,14870,14870,14870,14870,5
20240801,140100,1084275230,14870,14870,14870,14870,0
20240801,140000,1084275230,14870,14880,14880,14870,8
20240801,135900,1084156240,14860,14860,14860,14860,31
20240801,135800,1083695580,14860,14880,14880,14860,59
20240801,135700,1082818440,14890,14890,14890,14890,0
20240801,135600,1082818440,14890,14890,14890,14890,2
20240801,135500,1082788660,14890,14890,14890,14890,0
20240801,135400,1082788660,14890,14890,14890,14890,150
20240801,135300,1080555160,14890,14890,14890,14890,2
20240801,135200,1080525380,14890,14890,14890,14890,0
20240801,135100,1080525380,14890,14890,14890,14890,0
20240801,135000,1080525380,14890,14890,14890,14890,28
20240801,134900,1080108460,14890,14890,14890,14890,0
20240801,134800,1080108460,14890,14890,14890,14890,5
20240801,134700,1080034010,14890,14890,14890,14890,500
20240801,134600,1072589010,14870,14870,14870,14870,0
20240801,134500,1072589010,14870,14870,14870,14870,0
20240801,134400,1072589010,14870,14870,14870,14870,0
20240801,134300,1072589010,14870,14890,14890,14870,91
20240801,134200,1071234240,14880,14870,14880,14870,11
20240801,134100,1071070580,14860,14860,14860,14860,30
20240801,134000,1070624780,14860,14860,14860,14860,0
20240801,133900,1070624780,14860,14860,14860,14860,0
20240801,133800,1070624780,14860,14860,14860,14860,0
20240801,133700,1070624780,14860,14860,14860,14860,21
20240801,133600,1070312720,14860,14860,14860,14860,0
20240801,133500,1070312720,14860,14830,14860,14830,7
20240801,133400,1070208790,14830,14830,14830,14830,0
20240801,133300,1070208790,14830,14850,14850,14830,16
20240801,133200,1069971330,14860,14860,14860,14860,0
20240801,133100,1069971330,14860,14860,14860,14860,1
20240801,133000,1069956470,14860,14860,14870,14860,3
20240801,132900,1069911880,14830,14840,14840,14830,15
20240801,132800,1069689420,14900,14900,14900,14900,0
20240801,132700,1069689420,14900,14900,14900,14900,1
20240801,132600,1069674520,14830,14830,14830,14830,0
20240801,132500,1069674520,14830,14840,14840,14830,17
20240801,132400,1069422400,14830,14830,14830,14830,0
20240801,132300,1069422400,14830,14830,14830,14830,0
20240801,132200,1069422400,14830,14850,14850,14830,16
20240801,132100,1069185070,14830,14830,14830,14830,0
20240801,132000,1069185070,14830,14830,14830,14830,0
20240801,131900,1069185070,14830,14850,14850,14830,888
20240801,131800,1055998530,14850,14850,14850,14850,0
20240801,131700,1055998530,14850,14850,14850,14850,0
20240801,131600,1055998530,14850,14870,14870,14850,9
20240801,131500,1055864780,14870,14870,14870,14870,0
20240801,131400,1055864780,14870,14870,14870,14870,22
20240801,131300,1055537640,14870,14890,14890,14870,1127
20240801,131200,1038756830,14890,14890,14890,14890,3
20240801,131100,1038712160,14890,14890,14890,14890,253
20240801,131000,1034944990,14890,14890,14890,14890,5
20240801,130900,1034870540,14890,14900,14900,14890,128
20240801,130800,1032963550,14900,14910,14910,14900,6
20240801,130700,1032874100,14920,14920,14920,14920,0
20240801,130600,1032874100,14920,14900,14920,14890,81
20240801,130500,1031666230,14920,14920,14920,14920,1
20240801,130400,1031651310,14890,14890,14890,14890,100
20240801,130300,1030162310,14890,14890,14890,14890,0
20240801,130200,1030162310,14890,14890,14890,14890,70
20240801,130100,1029120010,14910,14910,14910,14910,2
20240801,130000,1029090190,14920,14920,14920,14920,70
20240801,125900,1028045790,14940,14940,14940,14940,0
20240801,125800,1028045790,14940,14930,14940,14910,1006
20240801,125700,1013039340,14930,14930,14930,14930,159
20240801,125600,1010665470,14930,14940,14940,14930,46
20240801,125500,1009978640,14940,14940,14940,14940,37
20240801,125400,1009425860,14940,14930,14940,14930,371
20240801,125300,1003884820,14930,14930,14930,14930,3
20240801,125200,1003840030,14920,14910,14920,14910,62
20240801,125100,1002915110,14910,14910,14910,14910,2
20240801,125000,1002885290,14910,14910,14910,14910,0
20240801,124900,1002885290,14910,14910,14910,14910,8
20240801,124800,1002766010,14900,14900,14900,14890,113
20240801,124700,1001083310,14890,14850,14890,14850,104
20240801,124600,999534790,14850,14840,14850,14840,9
20240801,124500,999401150,14890,14840,14890,14830,1012
20240801,124400,984333130,14890,14890,14890,14890,55
20240801,124300,983514180,14840,14840,14840,14840,0
20240801,124200,983514180,14840,14830,14880,14820,14
20240801,124100,983306550,14820,14820,14820,14820,0
20240801,124000,983306550,14820,14820,14820,14820,0
20240801,123900,983306550,14820,14830,14830,14820,9
20240801,123800,983173110,14900,14900,14900,14900,0
20240801,123700,983173110,14900,14870,14910,14860,2628
20240801,123600,944074050,14880,14890,14890,14880,109
20240801,123500,942452080,14890,14890,14890,14890,15
20240801,123400,942228730,14970,14970,14970,14970,0
20240801,123300,942228730,14970,14970,14970,14970,5
20240801,123200,942153880,14970,14960,14970,14950,1791
20240801,123100,915378340,14960,14960,14960,14960,5
20240801,123000,915303540,14960,14980,14990,14960,301
20240801,122900,910798590,14990,15000,15000,14990,24
20240801,122800,910438810,15000,14980,15000,14980,864
20240801,122700,897484070,15000,15000,15000,15000,108
20240801,122600,895864070,15000,15010,15010,15000,516
20240801,122500,888123000,15000,14950,15000,14950,514
20240801,122400,880420210,14950,14900,14950,14900,2913
20240801,122300,837015720,14900,14860,14900,14860,1320
20240801,122200,817369600,14820,14820,14820,14820,0
20240801,122100,817369600,14820,14820,14820,14820,0
20240801,122000,817369600,14820,14820,14820,14820,14
20240801,121900,817162120,14820,14820,14820,14820,0
20240801,121800,817162120,14820,14820,14820,14820,0
20240801,121700,817162120,14820,14780,14820,14780,509
20240801,121600,809638740,14790,14790,14820,14790,523
20240801,121500,801903210,14820,14820,14820,14820,0
20240801,121400,801903210,14820,14820,14820,14820,571
20240801,121300,793440990,14820,14820,14820,14820,39
20240801,121200,792863010,14800,14810,14810,14800,9
20240801,121100,792729760,14810,14810,14810,14810,2
20240801,121000,792700140,14790,14790,14790,14790,502
20240801,120900,785275560,14790,14790,14790,14790,12
20240801,120800,785098080,14790,14790,14790,14790,0
20240801,120700,785098080,14790,14790,14790,14790,0
20240801,120600,785098080,14790,14790,14790,14790,11
20240801,120500,784935390,14790,14790,14790,14790,0
20240801,120400,784935390,14790,14790,14790,14790,8
20240801,120300,784817070,14790,14830,14830,14790,487
20240801,120200,777597530,14830,14840,14840,14820,27
20240801,120100,777197000,14820,14820,14820,14820,2
20240801,120000,777167360,14820,14820,14830,14820,534
20240801,115900,769253170,14780,14870,14870,14780,1503
20240801,115800,747017810,14850,14870,14870,14850,320
20240801,115700,742265410,14850,14850,14860,14850,784
20240801,115600,730622690,14850,14850,14850,14850,1
20240801,115500,730607840,14780,14780,14820,14780,5112
20240801,115400,654949530,14740,14740,14740,14740,0
20240801,115300,654949530,14740,14740,14740,14740,2
20240801,115200,654920050,14740,14740,14740,14740,0
20240801,115100,654920050,14740,14790,14790,14730,223
20240801,115000,651622040,14780,14780,14780,14780,117
20240801,114900,649892780,14730,14730,14730,14730,3
20240801,114800,649848590,14720,14720,14720,14720,0
20240801,114700,649848590,14720,14750,14760,14720,2156
20240801,114600,618028850,14720,14720,14720,14720,0
20240801,114500,618028850,14720,14720,14720,14720,8
20240801,114400,617911090,14740,14710,14740,14710,159
20240801,114300,615570210,14700,14700,14700,14700,7
20240801,114200,615467310,14700,14680,14700,14680,110
20240801,114100,613852310,14680,14680,14680,14680,5
20240801,114000,613778910,14680,14680,14680,14680,8
20240801,113900,613661470,14670,14670,14680,14670,87
20240801,113800,612384970,14620,14620,14620,14620,0
20240801,113700,612384970,14620,14620,14620,14620,0
20240801,113600,612384970,14620,14620,14620,14620,0
20240801,113500,612384970,14620,14620,14620,14620,1
20240801,113400,612370350,14670,14620,14670,14620,3
20240801,113300,612326390,14670,14670,14670,14670,0
20240801,113200,612326390,14670,14670,14670,14670,0
20240801,113100,612326390,14670,14670,14670,14670,0
20240801,113000,612326390,14670,14670,14670,14670,2
20240801,112900,612297050,14660,14630,14660,14630,96
20240801,112800,610892210,14630,14630,14630,14570,7
20240801,112700,610790100,14570,14630,14630,14570,103
20240801,112600,609283390,14630,14630,14630,14630,1
20240801,112500,609268760,14570,14580,14580,14570,10
20240801,112400,609123050,14570,14570,14570,14570,0
20240801,112300,609123050,14570,14630,14630,14570,847
20240801,112200,596732400,14630,14580,14630,14580,56
20240801,112100,595913170,14560,14560,14560,14560,0
20240801,112000,595913170,14560,14560,14560,14560,0
20240801,111900,595913170,14560,14600,14600,14560,2053
20240801,111800,565992900,14600,14600,14600,14590,290
20240801,111700,561758980,14600,14600,14600,14590,336
20240801,111600,556853400,14600,14600,14600,14600,0
20240801,111500,556853400,14600,14600,14600,14600,1
20240801,111400,556838800,14600,14600,14600,14600,0
20240801,111300,556838800,14600,14600,14600,14600,0
20240801,111200,556838800,14600,14600,14600,14600,0
20240801,111100,556838800,14600,14600,14600,14600,3
20240801,111000,556795000,14600,14600,14600,14600,0
20240801,110900,556795000,14600,14600,14600,14600,0
20240801,110800,556795000,14600,14600,14600,14600,11
20240801,110700,556634400,14600,14600,14600,14600,0
20240801,110600,556634400,14600,14600,14600,14600,52
20240801,110500,555875200,14600,14600,14600,14600,5
20240801,110400,555802200,14600,14600,14600,14600,0
20240801,110300,555802200,14600,14600,14600,14580,514
20240801,110200,548298190,14590,14590,14590,14590,5
20240801,110100,548225240,14590,14620,14670,14590,585
20240801,110000,539684330,14600,14600,14600,14600,96
20240801,105900,538282730,14600,14600,14600,14600,0
20240801,105800,538282730,14600,14600,14600,14600,0
20240801,105700,538282730,14600,14600,14600,14600,0
20240801,105600,538282730,14600,14600,14600,14600,0
20240801,105500,538282730,14600,14600,14600,14600,0
20240801,105400,538282730,14600,14600,14600,14600,0
20240801,105300,538282730,14600,14610,14610,14600,17
20240801,105200,538034520,14620,14620,14620,14620,0
20240801,105100,538034520,14620,14620,14620,14620,0
20240801,105000,538034520,14620,14610,14620,14600,32
20240801,104900,537567290,14670,14670,14670,14670,0
20240801,104800,537567290,14670,14630,14670,14620,4
20240801,104700,537508700,14600,14600,14600,14600,12
20240801,104600,537333500,14610,14610,14610,14610,100
20240801,104500,535872500,14610,14610,14610,14610,0
20240801,104400,535872500,14610,14610,14610,14610,0
20240801,104300,535872500,14610,14610,14610,14610,22
20240801,104200,535551080,14600,14600,14600,14600,0
20240801,104100,535551080,14600,14600,14600,14600,0
20240801,104000,535551080,14600,14610,14610,14600,20
20240801,103900,535258920,14620,14620,14620,14620,0
20240801,103800,535258920,14620,14620,14620,14620,52
20240801,103700,534498680,14600,14600,14600,14600,31
20240801,103600,534046080,14600,14600,14600,14600,0
20240801,103500,534046080,14600,14600,14600,14600,0
20240801,103400,534046080,14600,14600,14600,14600,80
20240801,103300,532878080,14600,14610,14610,14600,160
20240801,103200,530542070,14620,14620,14620,14620,1
20240801,103100,530527450,14600,14620,14620,14600,80
20240801,103000,529358350,14650,14650,14650,14650,0
20240801,102900,529358350,14650,14640,14650,14630,48
20240801,102800,528656060,14650,14640,14650,14640,232
20240801,102700,525259570,14650,14650,14650,14650,1
20240801,102600,525244920,14640,14640,14640,14640,1
20240801,102500,525230280,14640,14650,14650,14640,133
20240801,102400,523283120,14640,14640,14640,14640,0
20240801,102300,523283120,14640,14640,14640,14640,285
20240801,102200,519110720,14640,14640,14640,14640,7
20240801,102100,519008240,14680,14680,14680,14680,0
20240801,102000,519008240,14680,14680,14680,14680,0
20240801,101900,519008240,14680,14680,14680,14680,0
20240801,101800,519008240,14680,14680,14680,14680,50
20240801,101700,518274240,14680,14680,14680,14680,0
20240801,101600,518274240,14680,14680,14680,14680,33
20240801,101500,517789800,14680,14680,14680,14680,35
20240801,101400,517276000,14790,14790,14790,14790,0
20240801,101300,517276000,14790,14740,14790,14740,3
20240801,101200,517231680,14710,14790,14790,14710,234
20240801,101100,513789460,14710,14790,14790,14710,60
20240801,101000,512904300,14750,14740,14750,14740,50
20240801,100900,512166810,14790,14790,14790,14790,607
20240801,100800,503189280,14790,14660,14790,14620,4256
20240801,100700,440453600,14670,14650,14670,14650,613
20240801,100600,431473120,14640,14640,14640,14640,913
20240801,100500,418106800,14640,14640,14640,14590,465
20240801,100400,411299480,14570,14650,14650,14570,402
20240801,100300,405439480,14650,14690,14690,14650,7
20240801,100200,405336770,14650,14650,14650,14650,0
20240801,100100,405336770,14650,14700,14700,14650,780
20240801,100000,393900200,14700,14700,14700,14700,364
20240801,095900,388549400,14700,14710,14710,14700,23
20240801,095800,388211290,14710,14660,14710,14660,6
20240801,095700,388123180,14660,14680,14680,14660,238
20240801,095600,384629540,14680,14700,14700,14680,32
20240801,095500,384159350,14710,14700,14710,14690,16
20240801,095400,383924150,14700,14710,14710,14690,75
20240801,095300,382822180,14700,14720,14720,14700,457
20240801,095200,376100950,14790,14790,14790,14790,0
20240801,095100,376100950,14790,14790,14790,14790,0
20240801,095000,376100950,14790,14750,14790,14730,245
20240801,094900,372490960,14790,14790,14790,14790,0
20240801,094800,372490960,14790,14790,14790,14790,4
20240801,094700,372431800,14740,14740,14790,14740,69
20240801,094600,371414640,14790,14790,14790,14790,6
20240801,094500,371325900,14780,14780,14780,14780,0
20240801,094400,371325900,14780,14750,14780,14740,35
20240801,094300,370809710,14750,14750,14750,14750,0
20240801,094200,370809710,14750,14750,14750,14750,0
20240801,094100,370809710,14750,14750,14750,14750,0
20240801,094000,370809710,14750,14770,14770,14750,42
20240801,093900,370190180,14750,14760,14760,14750,300
20240801,093800,365764280,14750,14750,14750,14750,0
20240801,093700,365764280,14750,14820,14820,14750,27
20240801,093600,365365890,14750,14770,14770,14750,111
20240801,093500,363726660,14770,14780,14820,14770,56
20240801,093400,362899430,14780,14770,14870,14770,212
20240801,093300,359761710,14780,14780,14780,14780,138
20240801,093200,357722070,14800,14800,14800,14800,0
20240801,093100,357722070,14800,14750,14800,14750,39
20240801,093000,357145870,14860,14860,14860,14860,0
20240801,092900,357145870,14860,14860,14870,14860,326
20240801,092800,352299770,14880,14880,14880,14710,92
20240801,092700,350934550,14880,14760,14880,14680,573
20240801,092600,342471920,14760,14730,14760,14730,904
20240801,092500,329138460,14750,14670,14750,14670,835
20240801,092400,316876970,14700,14750,14800,14600,4284
20240801,092300,254182910,14750,14800,14890,14750,825
20240801,092200,242006820,14920,14940,14940,14810,197
20240801,092100,239087770,14940,14830,14950,14830,27
20240801,092000,238686240,14960,14900,14960,14840,629
20240801,091900,229336720,14980,14900,14990,14890,237
20240801,091800,225786300,15000,15010,15010,14900,25
20240801,091700,225411410,14910,15100,15100,14910,85
20240801,091600,224137810,15100,15080,15100,14840,4846
20240801,091500,151345310,15030,15030,15090,15000,2508
20240801,091400,113588770,15030,14790,15030,14780,2802
20240801,091300,71853200,14750,14780,14800,14740,107
20240801,091200,70270950,14770,14740,14770,14740,54
20240801,091100,69473400,14770,14740,14770,14740,2
20240801,091000,69443890,14730,14730,14730,14730,93
20240801,090900,68074000,14730,14730,14730,14730,0
20240801,090800,68074000,14730,14780,14780,14730,17
20240801,090700,67823040,14730,14820,14820,14730,218
20240801,090600,64605060,14820,14750,14820,14750,12
20240801,090500,64427570,14820,14740,14820,14730,1243
20240801,090400,46039200,14790,14790,14790,14790,7
20240801,090300,45935670,14800,14720,14800,14720,417
20240801,090200,39775100,14730,14630,14730,14630,1027
20240801,090100,24703520,14630,14640,14640,14630,125
20240801,090000,22873530,14630,14450,14630,14450,1578
Reference in New Issue Copy Permalink