ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/085670/min/candle-20240802.csv

657 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195400,3208496685,5030,5030,5030,5030,6906
20240802,195300,3208496685,5030,5030,5030,5030,0
20240802,195200,3208496685,5030,5030,5030,5030,0
20240802,195100,3208496685,5030,5030,5030,5030,0
20240802,195000,3208496685,5030,5030,5030,5030,0
20240802,194900,3208496685,5030,5030,5030,5030,0
20240802,194800,3208496685,5030,5030,5030,5030,0
20240802,194700,3208496685,5030,5030,5030,5030,0
20240802,194600,3208496685,5030,5030,5030,5030,0
20240802,194500,3208496685,5030,5030,5030,5030,0
20240802,194400,3208496685,5030,5030,5030,5030,0
20240802,194300,3208496685,5030,5030,5030,5030,0
20240802,194200,3208496685,5030,5030,5030,5030,0
20240802,194100,3208496685,5030,5030,5030,5030,0
20240802,194000,3208496685,5030,5030,5030,5030,0
20240802,193900,3208496685,5030,5030,5030,5030,0
20240802,193800,3208496685,5030,5030,5030,5030,0
20240802,193700,3208496685,5030,5030,5030,5030,0
20240802,193600,3208496685,5030,5030,5030,5030,0
20240802,193500,3208496685,5030,5030,5030,5030,0
20240802,193400,3208496685,5030,5030,5030,5030,0
20240802,193300,3208496685,5030,5030,5030,5030,0
20240802,193200,3208496685,5030,5030,5030,5030,0
20240802,193100,3208496685,5030,5030,5030,5030,0
20240802,193000,3208496685,5030,5030,5030,5030,0
20240802,192900,3208496685,5030,5030,5030,5030,0
20240802,192800,3208496685,5030,5030,5030,5030,0
20240802,192700,3208496685,5030,5030,5030,5030,0
20240802,192600,3208496685,5030,5030,5030,5030,0
20240802,192500,3208496685,5030,5030,5030,5030,0
20240802,192400,3208496685,5030,5030,5030,5030,6906
20240802,192300,3208496685,5030,5030,5030,5030,0
20240802,192200,3208496685,5030,5030,5030,5030,0
20240802,192100,3208496685,5030,5030,5030,5030,0
20240802,192000,3208496685,5030,5030,5030,5030,0
20240802,191900,3208496685,5030,5030,5030,5030,0
20240802,191800,3208496685,5030,5030,5030,5030,0
20240802,191700,3208496685,5030,5030,5030,5030,0
20240802,191600,3208496685,5030,5030,5030,5030,0
20240802,191500,3208496685,5030,5030,5030,5030,0
20240802,191400,3208496685,5030,5030,5030,5030,0
20240802,191300,3208496685,5030,5030,5030,5030,0
20240802,191200,3208496685,5030,5030,5030,5030,0
20240802,191100,3208496685,5030,5030,5030,5030,0
20240802,191000,3208496685,5030,5030,5030,5030,0
20240802,190900,3208496685,5030,5030,5030,5030,0
20240802,190800,3208496685,5030,5030,5030,5030,0
20240802,190700,3208496685,5030,5030,5030,5030,0
20240802,190600,3208496685,5030,5030,5030,5030,0
20240802,190500,3208496685,5030,5030,5030,5030,0
20240802,190400,3208496685,5030,5030,5030,5030,0
20240802,190300,3208496685,5030,5030,5030,5030,0
20240802,190200,3208496685,5030,5030,5030,5030,0
20240802,190100,3208496685,5030,5030,5030,5030,0
20240802,190000,3208496685,5030,5030,5030,5030,0
20240802,185900,3208496685,5030,5030,5030,5030,0
20240802,185800,3208496685,5030,5030,5030,5030,0
20240802,185700,3208496685,5030,5030,5030,5030,0
20240802,185600,3208496685,5030,5030,5030,5030,0
20240802,185500,3208496685,5030,5030,5030,5030,0
20240802,185400,3208496685,5030,5030,5030,5030,6906
20240802,185300,3208496685,5030,5030,5030,5030,0
20240802,185200,3208496685,5030,5030,5030,5030,0
20240802,185100,3208496685,5030,5030,5030,5030,0
20240802,185000,3208496685,5030,5030,5030,5030,0
20240802,184900,3208496685,5030,5030,5030,5030,0
20240802,184800,3208496685,5030,5030,5030,5030,0
20240802,184700,3208496685,5030,5030,5030,5030,0
20240802,184600,3208496685,5030,5030,5030,5030,0
20240802,184500,3208496685,5030,5030,5030,5030,0
20240802,184400,3208496685,5030,5030,5030,5030,0
20240802,184300,3208496685,5030,5030,5030,5030,0
20240802,184200,3208496685,5030,5030,5030,5030,0
20240802,184100,3208496685,5030,5030,5030,5030,0
20240802,184000,3208496685,5030,5030,5030,5030,0
20240802,183900,3208496685,5030,5030,5030,5030,0
20240802,183800,3208496685,5030,5030,5030,5030,0
20240802,183700,3208496685,5030,5030,5030,5030,0
20240802,183600,3208496685,5030,5030,5030,5030,0
20240802,183500,3208496685,5030,5030,5030,5030,0
20240802,183400,3208496685,5030,5030,5030,5030,0
20240802,183300,3208496685,5030,5030,5030,5030,0
20240802,183200,3208496685,5030,5030,5030,5030,0
20240802,183100,3208496685,5030,5030,5030,5030,0
20240802,183000,3208496685,5030,5030,5030,5030,0
20240802,182900,3208496685,5030,5030,5030,5030,0
20240802,182800,3208496685,5030,5030,5030,5030,0
20240802,182700,3208496685,5030,5030,5030,5030,0
20240802,182600,3208496685,5030,5030,5030,5030,0
20240802,182500,3208496685,5030,5030,5030,5030,0
20240802,182400,3208496685,5030,5030,5030,5030,6906
20240802,182300,3208496685,5030,5030,5030,5030,0
20240802,182200,3208496685,5030,5030,5030,5030,0
20240802,182100,3208496685,5030,5030,5030,5030,0
20240802,182000,3208496685,5030,5030,5030,5030,0
20240802,181900,3208496685,5030,5030,5030,5030,0
20240802,181800,3208496685,5030,5030,5030,5030,0
20240802,181700,3208496685,5030,5030,5030,5030,0
20240802,181600,3208496685,5030,5030,5030,5030,0
20240802,181500,3208496685,5030,5030,5030,5030,0
20240802,181400,3208496685,5030,5030,5030,5030,0
20240802,181300,3208496685,5030,5030,5030,5030,0
20240802,181200,3208496685,5030,5030,5030,5030,0
20240802,181100,3208496685,5030,5030,5030,5030,0
20240802,181000,3208496685,5030,5030,5030,5030,0
20240802,180900,3208496685,5030,5030,5030,5030,0
20240802,180800,3208496685,5030,5030,5030,5030,0
20240802,180700,3208496685,5030,5030,5030,5030,0
20240802,180600,3208496685,5030,5030,5030,5030,0
20240802,180500,3208496685,5030,5030,5030,5030,0
20240802,180400,3208496685,5030,5030,5030,5030,0
20240802,180300,3208496685,5030,5030,5030,5030,0
20240802,180200,3208496685,5030,5030,5030,5030,0
20240802,180100,3208496685,5030,5030,5030,5030,0
20240802,180000,3208496685,5030,5030,5030,5030,0
20240802,175900,3208496685,5030,5030,5030,5030,0
20240802,175800,3208496685,5030,5030,5030,5030,0
20240802,175700,3208496685,5030,5030,5030,5030,0
20240802,175600,3208496685,5030,5030,5030,5030,0
20240802,175500,3208496685,5030,5030,5030,5030,0
20240802,175400,3208496685,5030,5030,5030,5030,6906
20240802,175300,3208496685,5030,5030,5030,5030,0
20240802,175200,3208496685,5030,5030,5030,5030,0
20240802,175100,3208496685,5030,5030,5030,5030,0
20240802,175000,3208496685,5030,5030,5030,5030,0
20240802,174900,3208496685,5030,5030,5030,5030,0
20240802,174800,3208496685,5030,5030,5030,5030,0
20240802,174700,3208496685,5030,5030,5030,5030,0
20240802,174600,3208496685,5030,5030,5030,5030,0
20240802,174500,3208496685,5030,5030,5030,5030,0
20240802,174400,3208496685,5030,5030,5030,5030,0
20240802,174300,3208496685,5030,5030,5030,5030,0
20240802,174200,3208496685,5030,5030,5030,5030,0
20240802,174100,3208496685,5030,5030,5030,5030,0
20240802,174000,3208496685,5030,5030,5030,5030,0
20240802,173900,3208496685,5030,5030,5030,5030,0
20240802,173800,3208496685,5030,5030,5030,5030,0
20240802,173700,3208496685,5030,5030,5030,5030,0
20240802,173600,3208496685,5030,5030,5030,5030,0
20240802,173500,3208496685,5030,5030,5030,5030,0
20240802,173400,3208496685,5030,5030,5030,5030,0
20240802,173300,3208496685,5030,5030,5030,5030,0
20240802,173200,3208496685,5030,5030,5030,5030,0
20240802,173100,3208496685,5030,5030,5030,5030,0
20240802,173000,3208496685,5030,5030,5030,5030,0
20240802,172900,3208496685,5030,5030,5030,5030,0
20240802,172800,3208496685,5030,5030,5030,5030,0
20240802,172700,3208496685,5030,5030,5030,5030,0
20240802,172600,3208496685,5030,5030,5030,5030,0
20240802,172500,3208496685,5030,5030,5030,5030,0
20240802,172400,3208496685,5030,5030,5030,5030,6906
20240802,172300,3208496685,5030,5030,5030,5030,0
20240802,172200,3208496685,5030,5030,5030,5030,0
20240802,172100,3208496685,5030,5030,5030,5030,0
20240802,172000,3208496685,5030,5030,5030,5030,0
20240802,171900,3208496685,5030,5030,5030,5030,0
20240802,171800,3208496685,5030,5030,5030,5030,0
20240802,171700,3208496685,5030,5030,5030,5030,0
20240802,171600,3208496685,5030,5030,5030,5030,0
20240802,171500,3208496685,5030,5030,5030,5030,0
20240802,171400,3208496685,5030,5030,5030,5030,0
20240802,171300,3208496685,5030,5030,5030,5030,0
20240802,171200,3208496685,5030,5030,5030,5030,0
20240802,171100,3208496685,5030,5030,5030,5030,0
20240802,171000,3208496685,5030,5030,5030,5030,0
20240802,170900,3208496685,5030,5030,5030,5030,0
20240802,170800,3208496685,5030,5030,5030,5030,0
20240802,170700,3208496685,5030,5030,5030,5030,0
20240802,170600,3208496685,5030,5030,5030,5030,0
20240802,170500,3208496685,5030,5030,5030,5030,0
20240802,170400,3208496685,5030,5030,5030,5030,0
20240802,170300,3208496685,5030,5030,5030,5030,0
20240802,170200,3208496685,5030,5030,5030,5030,0
20240802,170100,3208496685,5030,5030,5030,5030,0
20240802,170000,3208496685,5030,5030,5030,5030,0
20240802,165900,3208496685,5030,5030,5030,5030,0
20240802,165800,3208496685,5030,5030,5030,5030,0
20240802,165700,3208496685,5030,5030,5030,5030,0
20240802,165600,3208496685,5030,5030,5030,5030,0
20240802,165500,3208496685,5030,5030,5030,5030,0
20240802,165400,3208496685,5030,5030,5030,5030,6906
20240802,165300,3208496685,5030,5030,5030,5030,0
20240802,165200,3208496685,5030,5030,5030,5030,0
20240802,165100,3208496685,5030,5030,5030,5030,0
20240802,165000,3208496685,5030,5030,5030,5030,0
20240802,164900,3208496685,5030,5030,5030,5030,0
20240802,164800,3208496685,5030,5030,5030,5030,0
20240802,164700,3208496685,5030,5030,5030,5030,0
20240802,164600,3208496685,5030,5030,5030,5030,0
20240802,164500,3208496685,5030,5030,5030,5030,0
20240802,164400,3208496685,5030,5030,5030,5030,0
20240802,164300,3208496685,5030,5030,5030,5030,0
20240802,164200,3208496685,5030,5030,5030,5030,0
20240802,164100,3208496685,5030,5030,5030,5030,0
20240802,164000,3208496685,5030,5030,5030,5030,0
20240802,163900,3208496685,5030,5030,5030,5030,0
20240802,163800,3208496685,5030,5030,5030,5030,0
20240802,163700,3208496685,5030,5030,5030,5030,0
20240802,163600,3208496685,5030,5030,5030,5030,0
20240802,163500,3208496685,5030,5030,5030,5030,0
20240802,163400,3208496685,5030,5030,5030,5030,0
20240802,163300,3208496685,5030,5030,5030,5030,0
20240802,163200,3208496685,5030,5030,5030,5030,0
20240802,163100,3208496685,5030,5030,5030,5030,0
20240802,163000,3208496685,5030,5030,5030,5030,0
20240802,162900,3208496685,5030,5030,5030,5030,0
20240802,162800,3208496685,5030,5030,5030,5030,0
20240802,162700,3208496685,5030,5030,5030,5030,0
20240802,162600,3208496685,5030,5030,5030,5030,0
20240802,162500,3208496685,5030,5030,5030,5030,0
20240802,162400,3208496685,5030,5030,5030,5030,6906
20240802,162300,3208496685,5030,5030,5030,5030,0
20240802,162200,3208496685,5030,5030,5030,5030,0
20240802,162100,3208496685,5030,5030,5030,5030,0
20240802,162000,3208496685,5030,5030,5030,5030,0
20240802,161900,3208496685,5030,5030,5030,5030,0
20240802,161800,3208496685,5030,5030,5030,5030,0
20240802,161700,3208496685,5030,5030,5030,5030,0
20240802,161600,3208496685,5030,5030,5030,5030,0
20240802,161500,3208496685,5030,5030,5030,5030,0
20240802,161400,3208496685,5030,5030,5030,5030,0
20240802,161300,3208496685,5030,5030,5030,5030,0
20240802,161200,3208496685,5030,5030,5030,5030,0
20240802,161100,3208496685,5030,5030,5030,5030,0
20240802,161000,3208496685,5030,5030,5030,5030,0
20240802,160900,3208496685,5030,5030,5030,5030,0
20240802,160800,3208496685,5030,5030,5030,5030,0
20240802,160700,3208496685,5030,5030,5030,5030,0
20240802,160600,3208496685,5030,5030,5030,5030,0
20240802,160500,3208496685,5030,5030,5030,5030,0
20240802,160400,3208496685,5030,5030,5030,5030,0
20240802,160300,3208496685,5030,5030,5030,5030,0
20240802,160200,3208496685,5030,5030,5030,5030,0
20240802,160100,3208496685,5030,5030,5030,5030,0
20240802,160000,3208496685,5030,5030,5030,5030,0
20240802,155900,3208496685,5030,5030,5030,5030,0
20240802,155800,3208496685,5030,5030,5030,5030,0
20240802,155700,3208496685,5030,5030,5030,5030,0
20240802,155600,3208496685,5030,5030,5030,5030,0
20240802,155500,3208496685,5030,5030,5030,5030,0
20240802,155400,3208496685,5030,5030,5030,5030,6906
20240802,155300,3208496685,5030,5030,5030,5030,0
20240802,155200,3208496685,5030,5030,5030,5030,0
20240802,155100,3208496685,5030,5030,5030,5030,0
20240802,155000,3208496685,5030,5030,5030,5030,0
20240802,154900,3208496685,5030,5030,5030,5030,0
20240802,154800,3208496685,5030,5030,5030,5030,0
20240802,154700,3208496685,5030,5030,5030,5030,0
20240802,154600,3208496685,5030,5030,5030,5030,0
20240802,154500,3208496685,5030,5030,5030,5030,0
20240802,154400,3208496685,5030,5030,5030,5030,0
20240802,154300,3208496685,5030,5030,5030,5030,0
20240802,154200,3208496685,5030,5030,5030,5030,0
20240802,154100,3208496685,5030,5030,5030,5030,0
20240802,154000,3208496685,5030,5030,5030,5030,0
20240802,153900,3208496685,5030,5030,5030,5030,0
20240802,153800,3208496685,5030,5030,5030,5030,0
20240802,153700,3208496685,5030,5030,5030,5030,0
20240802,153600,3208496685,5030,5030,5030,5030,0
20240802,153500,3208496685,5030,5030,5030,5030,0
20240802,153400,3208496685,5030,5030,5030,5030,0
20240802,153300,3208496685,5030,5030,5030,5030,0
20240802,153200,3208496685,5030,5030,5030,5030,0
20240802,153100,3208496685,5030,5030,5030,5030,0
20240802,153000,3208496685,5030,5030,5030,5030,6906
20240802,152900,3173759505,5050,5050,5050,5050,0
20240802,152800,3173759505,5050,5050,5050,5050,0
20240802,152700,3173759505,5050,5050,5050,5050,0
20240802,152600,3173759505,5050,5050,5050,5050,0
20240802,152500,3173759505,5050,5050,5050,5050,0
20240802,152400,3173759505,5050,5050,5050,5050,0
20240802,152300,3173759505,5050,5050,5050,5050,0
20240802,152200,3173759505,5050,5050,5050,5050,0
20240802,152100,3173759505,5050,5050,5050,5050,0
20240802,152000,3173759505,5050,5050,5050,5050,0
20240802,151900,3173759505,5050,5040,5050,5020,3552
20240802,151800,3155871795,5030,5040,5040,5030,322
20240802,151700,3154250825,5040,5020,5040,5020,5705
20240802,151600,3125570735,5030,5020,5030,5020,151
20240802,151500,3124812705,5020,5030,5030,5020,1069
20240802,151400,3119446165,5030,5020,5030,5020,2756
20240802,151300,3105587145,5030,5030,5030,5020,788
20240802,151200,3101625455,5040,5030,5040,5020,937
20240802,151100,3096913025,5040,5030,5040,5030,3204
20240802,151000,3080789045,5030,5030,5030,5020,1200
20240802,150900,3074756175,5030,5020,5030,5010,1894
20240802,150800,3065250835,5020,5020,5020,5010,262
20240802,150700,3063935995,5020,5020,5020,5010,953
20240802,150600,3059157365,5020,5010,5020,5010,1391
20240802,150500,3052182085,5020,5010,5030,5010,1038
20240802,150400,3046977575,5020,5020,5020,5010,156
20240802,150300,3046194915,5010,5030,5030,5010,696
20240802,150200,3042704535,5030,5020,5040,5010,717
20240802,150100,3039103085,5010,5010,5020,5010,3088
20240802,150000,3023622265,5040,5020,5040,5010,2717
20240802,145900,3009997425,5020,5020,5030,5020,1461
20240802,145800,3002662775,5030,5020,5040,5020,301
20240802,145700,3001147595,5020,5030,5030,5010,5920
20240802,145600,2971463245,5020,5020,5020,5010,622
20240802,145500,2968343995,5020,5020,5030,5020,287
20240802,145400,2966902245,5020,5040,5040,5020,495
20240802,145300,2964416875,5040,5030,5040,5020,3041
20240802,145200,2949125445,5040,5030,5040,5030,321
20240802,145100,2947510735,5040,5030,5040,5030,966
20240802,145000,2942643625,5030,5030,5040,5020,782
20240802,144900,2938711615,5030,5040,5040,5030,446
20240802,144800,2936468175,5030,5020,5030,5020,991
20240802,144700,2931488035,5020,5010,5020,5010,1153
20240802,144600,2925707475,5020,5020,5030,5020,1022
20240802,144500,2920572985,5020,5030,5030,5020,446
20240802,144400,2918334055,5020,5030,5030,5020,1784
20240802,144300,2909370725,5020,5020,5030,5020,512
20240802,144200,2906800405,5030,5030,5030,5020,1326
20240802,144100,2900132025,5030,5020,5030,5020,576
20240802,144000,2897240485,5030,5020,5030,5010,1118
20240802,143900,2891631305,5010,5010,5020,5010,890
20240802,143800,2887172395,5010,5010,5010,5000,1527
20240802,143700,2879523565,5010,5020,5020,5010,1663
20240802,143600,2871191905,5020,5010,5020,5000,714
20240802,143500,2867617875,5020,5000,5020,5000,759
20240802,143400,2863820215,5010,5010,5010,5010,1
20240802,143300,2863815205,5000,5010,5010,5000,820
20240802,143200,2859711945,5020,5010,5020,5000,755
20240802,143100,2855932475,5020,5020,5030,5010,1894
20240802,143000,2846443305,5020,5000,5020,5000,767
20240802,142900,2842605145,5010,5000,5010,5000,1120
20240802,142800,2837004795,5000,5000,5010,5000,641
20240802,142700,2833799765,5010,5010,5020,5000,7215
20240802,142600,2797722515,5010,5010,5010,5000,1145
20240802,142500,2791990615,5010,5010,5010,5000,542
20240802,142400,2789276595,5000,5010,5010,5000,762
20240802,142300,2785463815,5000,5000,5000,5000,512
20240802,142200,2782903815,5000,5010,5020,5000,3851
20240802,142100,2763617205,5020,5020,5020,5010,252
20240802,142000,2762353565,5010,5010,5010,5010,457
20240802,141900,2760063995,5020,5030,5030,5010,1359
20240802,141800,2753244435,5030,5020,5030,5020,2821
20240802,141700,2739082585,5040,5030,5040,5020,3440
20240802,141600,2721779415,5040,5040,5040,5040,900
20240802,141500,2717243415,5030,5040,5050,5030,345
20240802,141400,2715505935,5040,5030,5050,5030,1572
20240802,141300,2707587895,5040,5030,5040,5030,458
20240802,141200,2705284105,5040,5040,5040,5030,2166
20240802,141100,2694368845,5040,5020,5040,5020,208
20240802,141000,2693323975,5030,5030,5030,5030,113
20240802,140900,2692755585,5030,5010,5030,5000,7601
20240802,140800,2654703925,5000,5020,5020,5000,3816
20240802,140700,2635585885,5020,5020,5020,5010,173
20240802,140600,2634718825,5010,5020,5020,5010,3518
20240802,140500,2617089865,5020,5010,5020,5010,284
20240802,140400,2615665565,5020,5020,5020,5010,445
20240802,140300,2613433165,5020,5020,5020,5010,646
20240802,140200,2610191645,5020,5030,5030,5020,3527
20240802,140100,2592483765,5030,5030,5040,5020,496
20240802,140000,2589990555,5030,5030,5030,5030,570
20240802,135900,2587123455,5040,5030,5040,5020,1172
20240802,135800,2581233265,5030,5030,5030,5020,9001
20240802,135700,2535997365,5030,5040,5040,5030,1133
20240802,135600,2530295425,5040,5030,5050,5030,951
20240802,135500,2525501775,5030,5040,5040,5030,205
20240802,135400,2524469975,5040,5040,5040,5040,258
20240802,135300,2523169655,5040,5050,5050,5030,499
20240802,135200,2520653705,5040,5040,5040,5040,25
20240802,135100,2520527705,5060,5060,5060,5060,179
20240802,135000,2519621965,5060,5050,5060,5020,6982
20240802,134900,2484498005,5040,5060,5060,5040,509
20240802,134800,2481926735,5070,5050,5070,5050,261
20240802,134700,2480607205,5060,5050,5060,5040,474
20240802,134600,2478215515,5060,5060,5060,5060,29
20240802,134500,2478068775,5060,5050,5060,5050,213
20240802,134400,2476992475,5050,5050,5060,5040,1991
20240802,134300,2466922345,5050,5060,5060,5040,3812
20240802,134200,2447699055,5060,5060,5060,5050,893
20240802,134100,2443182335,5050,5050,5060,5050,2166
20240802,134000,2432243775,5050,5050,5060,5050,593
20240802,133900,2429248265,5060,5070,5070,5060,2991
20240802,133800,2414111645,5060,5070,5070,5060,492
20240802,133700,2411618655,5060,5070,5070,5060,267
20240802,133600,2410266615,5070,5060,5070,5060,424
20240802,133500,2408119085,5060,5060,5070,5060,195
20240802,133400,2407132135,5070,5060,5070,5060,205
20240802,133300,2406094185,5070,5070,5070,5070,148
20240802,133200,2405343825,5070,5070,5070,5060,235
20240802,133100,2404153805,5060,5080,5080,5060,1594
20240802,133000,2396072715,5070,5070,5070,5060,351
20240802,132900,2394294545,5070,5070,5070,5070,92
20240802,132800,2393828105,5060,5060,5060,5060,140
20240802,132700,2393119705,5070,5060,5070,5060,319
20240802,132600,2391503785,5070,5060,5070,5050,6
20240802,132500,2391473425,5070,5070,5070,5060,544
20240802,132400,2388716725,5060,5070,5070,5060,252
20240802,132300,2387440485,5060,5060,5070,5050,304
20240802,132200,2385902615,5070,5080,5080,5070,336
20240802,132100,2384198835,5080,5060,5080,5060,312
20240802,132000,2382617725,5070,5060,5070,5060,180
20240802,131900,2381706595,5060,5060,5080,5060,1024
20240802,131800,2376524865,5080,5050,5080,5050,480
20240802,131700,2374100675,5050,5070,5070,5050,3989
20240802,131600,2353952485,5070,5080,5080,5070,91
20240802,131500,2353490215,5080,5070,5080,5070,148
20240802,131400,2352738725,5070,5070,5080,5060,125
20240802,131300,2352104085,5080,5070,5080,5070,30
20240802,131200,2351951965,5080,5080,5080,5080,176
20240802,131100,2351057885,5080,5080,5080,5070,136
20240802,131000,2350367305,5080,5070,5080,5070,91
20240802,130900,2349905285,5080,5080,5080,5080,113
20240802,130800,2349331245,5070,5080,5080,5050,1301
20240802,130700,2342747315,5080,5090,5090,5080,162
20240802,130600,2341923715,5090,5070,5090,5050,2848
20240802,130500,2327534545,5090,5090,5090,5060,2093
20240802,130400,2316924265,5100,5100,5100,5100,0
20240802,130300,2316924265,5100,5070,5100,5070,762
20240802,130200,2313055545,5070,5070,5070,5060,2162
20240802,130100,2302094255,5100,5070,5100,5070,401
20240802,130000,2300059165,5070,5100,5100,5070,3546
20240802,125900,2282056475,5100,5100,5100,5090,83
20240802,125800,2281633265,5100,5100,5100,5100,0
20240802,125700,2281633265,5100,5100,5100,5080,5787
20240802,125600,2252175405,5090,5090,5100,5090,1338
20240802,125500,2245364975,5080,5090,5090,5070,133
20240802,125400,2244690365,5070,5080,5080,5070,1010
20240802,125300,2239561605,5070,5070,5070,5070,1
20240802,125200,2239556535,5080,5080,5080,5080,89
20240802,125100,2239104415,5080,5070,5080,5070,602
20240802,125000,2236051955,5070,5070,5070,5070,6
20240802,124900,2236021535,5070,5070,5070,5070,4
20240802,124800,2236001255,5070,5070,5070,5070,112
20240802,124700,2235433415,5070,5070,5070,5070,529
20240802,124600,2232751385,5070,5070,5080,5070,411
20240802,124500,2230667535,5070,5080,5080,5070,753
20240802,124400,2226842815,5090,5090,5090,5090,0
20240802,124300,2226842815,5090,5090,5090,5080,39
20240802,124200,2226644635,5070,5070,5070,5070,1
20240802,124100,2226639565,5090,5090,5090,5090,0
20240802,124000,2226639565,5090,5090,5090,5080,1439
20240802,123900,2219328695,5090,5090,5090,5090,0
20240802,123800,2219328695,5090,5090,5090,5090,9
20240802,123700,2219282885,5090,5090,5090,5090,0
20240802,123600,2219282885,5090,5080,5090,5080,61
20240802,123500,2218972835,5090,5080,5090,5080,6
20240802,123400,2218942305,5070,5080,5080,5070,2537
20240802,123300,2206054415,5090,5090,5090,5090,2
20240802,123200,2206044235,5090,5090,5090,5090,10
20240802,123100,2205993335,5090,5090,5090,5090,10
20240802,123000,2205942435,5090,5090,5090,5090,1
20240802,122900,2205937345,5090,5080,5090,5080,840
20240802,122800,2201669495,5070,5070,5070,5070,793
20240802,122700,2197648985,5070,5070,5070,5070,69
20240802,122600,2197299155,5070,5070,5070,5070,17
20240802,122500,2197212965,5070,5070,5070,5070,394
20240802,122400,2195215385,5060,5070,5070,5060,1338
20240802,122300,2188445055,5070,5070,5070,5070,78
20240802,122200,2188049595,5060,5070,5070,5060,4421
20240802,122100,2165638165,5070,5080,5080,5070,125
20240802,122000,2165004165,5080,5080,5080,5080,288
20240802,121900,2163541125,5060,5070,5070,5060,2931
20240802,121800,2148685415,5080,5090,5090,5080,470
20240802,121700,2146297705,5090,5090,5090,5090,28
20240802,121600,2146155185,5090,5080,5090,5080,55
20240802,121500,2145875735,5090,5090,5090,5090,7
20240802,121400,2145840105,5080,5090,5090,5080,60
20240802,121300,2145534715,5090,5100,5100,5090,700
20240802,121200,2141971625,5090,5090,5090,5090,828
20240802,121100,2137757105,5090,5090,5090,5090,4
20240802,121000,2137736745,5090,5080,5090,5080,894
20240802,120900,2133189335,5090,5090,5090,5090,252
20240802,120800,2131906655,5080,5100,5100,5080,3114
20240802,120700,2116076295,5100,5110,5110,5100,193
20240802,120600,2115091935,5100,5110,5110,5100,223
20240802,120500,2113954575,5100,5100,5100,5100,629
20240802,120400,2110746675,5100,5100,5100,5100,1270
20240802,120300,2104269675,5110,5110,5110,5110,0
20240802,120200,2104269675,5110,5100,5110,5100,663
20240802,120100,2100888365,5100,5100,5100,5100,109
20240802,120000,2100332465,5100,5100,5100,5100,1
20240802,115900,2100327365,5100,5100,5100,5100,10
20240802,115800,2100276365,5100,5110,5110,5100,136
20240802,115700,2099582655,5110,5110,5110,5110,1
20240802,115600,2099577545,5100,5090,5110,5090,5083
20240802,115500,2073670365,5080,5080,5080,5080,2048
20240802,115400,2063266525,5080,5070,5080,5070,422
20240802,115300,2061122775,5080,5050,5080,5050,2365
20240802,115200,2049168915,5050,5060,5060,5050,2000
20240802,115100,2039062045,5090,5060,5090,5050,4668
20240802,115000,2015419235,5080,5070,5080,5050,5235
20240802,114900,1988964155,5070,5080,5080,5070,990
20240802,114800,1983944795,5080,5080,5080,5080,531
20240802,114700,1981247315,5080,5080,5080,5080,11
20240802,114600,1981191435,5080,5080,5080,5080,1
20240802,114500,1981186355,5080,5080,5080,5080,113
20240802,114400,1980612315,5080,5070,5080,5070,46
20240802,114300,1980379085,5070,5070,5070,5070,59
20240802,114200,1980079955,5060,5080,5080,5060,201
20240802,114100,1979058895,5080,5080,5080,5080,5
20240802,114000,1979033495,5060,5070,5080,5060,3265
20240802,113900,1962490645,5080,5080,5080,5080,17
20240802,113800,1962404285,5080,5080,5080,5080,0
20240802,113700,1962404285,5080,5080,5080,5070,1201
20240802,113600,1956315185,5070,5070,5070,5070,1050
20240802,113500,1950991685,5070,5080,5090,5070,2833
20240802,113400,1936606955,5090,5090,5090,5090,7
20240802,113300,1936571325,5090,5090,5090,5090,31
20240802,113200,1936413535,5090,5080,5090,5080,478
20240802,113100,1933982285,5080,5100,5100,5080,125
20240802,113000,1933346025,5100,5090,5100,5090,75
20240802,112900,1932963535,5100,5100,5100,5100,100
20240802,112800,1932453535,5100,5080,5100,5080,702
20240802,112700,1928881815,5080,5100,5100,5080,631
20240802,112600,1925666325,5100,5080,5100,5080,1010
20240802,112500,1920520595,5080,5080,5080,5080,2
20240802,112400,1920510435,5090,5080,5090,5080,950
20240802,112300,1915684375,5080,5100,5100,5080,828
20240802,112200,1911477775,5100,5080,5100,5080,2009
20240802,112100,1901237655,5070,5070,5070,5070,765
20240802,112000,1897359105,5070,5070,5070,5070,897
20240802,111900,1892811315,5090,5090,5090,5090,6
20240802,111800,1892780775,5090,5070,5090,5070,3348
20240802,111700,1875783125,5080,5070,5080,5070,530
20240802,111600,1873095535,5090,5080,5090,5080,945
20240802,111500,1868293535,5090,5090,5090,5090,0
20240802,111400,1868293535,5090,5100,5100,5090,110
20240802,111300,1867732635,5100,5100,5100,5100,1
20240802,111200,1867727535,5090,5090,5090,5050,656
20240802,111100,1864394495,5040,5070,5070,5040,5000
20240802,111000,1839147545,5090,5100,5100,5080,708
20240802,110900,1835550725,5090,5090,5100,5090,689
20240802,110800,1832043705,5090,5100,5100,5090,66
20240802,110700,1831707705,5100,5100,5100,5100,0
20240802,110600,1831707705,5100,5100,5100,5100,0
20240802,110500,1831707705,5100,5080,5100,5080,4019
20240802,110400,1811291165,5090,5090,5100,5090,535
20240802,110300,1808568005,5090,5090,5090,5080,6
20240802,110200,1808537485,5090,5080,5090,5060,4739
20240802,110100,1784498645,5090,5090,5090,5090,148
20240802,110000,1783745325,5090,5090,5090,5090,1683
20240802,105900,1775178855,5090,5090,5090,5090,0
20240802,105800,1775178855,5090,5090,5090,5090,265
20240802,105700,1773830005,5100,5100,5100,5100,198
20240802,105600,1772820205,5100,5130,5130,5090,2135
20240802,105500,1761946145,5100,5100,5100,5100,86
20240802,105400,1761507545,5100,5100,5100,5100,3774
20240802,105300,1742260145,5090,5130,5130,5090,2061
20240802,105200,1731740705,5130,5130,5130,5130,551
20240802,105100,1728914075,5130,5110,5130,5110,1668
20240802,105000,1720390555,5140,5120,5140,5120,193
20240802,104900,1719402295,5140,5120,5140,5110,693
20240802,104800,1715856905,5140,5120,5140,5120,12
20240802,104700,1715795445,5150,5130,5150,5110,4016
20240802,104600,1695165385,5120,5080,5120,5080,14019
20240802,104500,1623604715,5080,5100,5100,5080,1396
20240802,104400,1616507085,5090,5080,5090,5080,1282
20240802,104300,1609981725,5080,5090,5090,5060,3597
20240802,104200,1591743755,5070,5080,5080,5070,606
20240802,104100,1588669435,5080,5100,5110,5080,2428
20240802,104000,1576303915,5100,5110,5110,5090,706
20240802,103900,1572702145,5110,5080,5110,5070,7093
20240802,103800,1536569075,5070,5030,5080,5030,2665
20240802,103700,1523104775,5040,5170,5170,4995,184474
20240802,103600,591730900,5170,5190,5190,5170,2868
20240802,103500,576893220,5180,5170,5180,5170,229
20240802,103400,575709090,5180,5180,5180,5170,220
20240802,103300,574570490,5180,5180,5180,5180,275
20240802,103200,573145990,5180,5180,5180,5180,9
20240802,103100,573099370,5180,5180,5180,5180,100
20240802,103000,572581370,5180,5180,5180,5180,100
20240802,102900,572063370,5190,5180,5190,5180,923
20240802,102800,567282220,5180,5180,5190,5180,155
20240802,102700,566479270,5180,5180,5190,5180,1414
20240802,102600,559154740,5190,5180,5190,5180,102
20240802,102500,558626360,5170,5180,5180,5170,2625
20240802,102400,545049730,5190,5190,5190,5190,945
20240802,102300,540145180,5190,5200,5200,5190,369
20240802,102200,538230020,5210,5210,5210,5210,1
20240802,102100,538224810,5210,5210,5210,5190,1800
20240802,102000,528868390,5210,5210,5210,5210,201
20240802,101900,527821180,5210,5210,5210,5210,100
20240802,101800,527300180,5220,5200,5220,5200,201
20240802,101700,526254960,5200,5220,5220,5200,115
20240802,101600,525654840,5200,5200,5200,5200,400
20240802,101500,523574840,5200,5220,5220,5200,135
20240802,101400,522872520,5220,5220,5220,5220,0
20240802,101300,522872520,5220,5200,5220,5190,516
20240802,101200,520189390,5200,5200,5200,5180,269
20240802,101100,518790610,5170,5200,5200,5170,378
20240802,101000,516835260,5170,5200,5200,5170,1511
20240802,100900,509017220,5200,5200,5200,5200,1
20240802,100800,509012020,5170,5180,5180,5170,7639
20240802,100700,469515380,5180,5200,5200,5180,933
20240802,100600,464672740,5200,5190,5200,5180,635
20240802,100500,461382060,5190,5180,5190,5180,81
20240802,100400,460962170,5190,5190,5190,5170,2003
20240802,100300,450584540,5190,5170,5190,5170,52
20240802,100200,450315660,5170,5190,5190,5170,549
20240802,100100,447476460,5190,5180,5190,5180,1350
20240802,100000,440483450,5200,5200,5200,5200,0
20240802,095900,440483450,5200,5180,5200,5180,112
20240802,095800,439901250,5200,5200,5200,5200,1
20240802,095700,439896050,5170,5180,5190,5170,754
20240802,095600,435984840,5190,5190,5190,5190,2
20240802,095500,435974460,5190,5180,5190,5160,1516
20240802,095400,428137970,5180,5190,5190,5180,234
20240802,095300,426925790,5200,5180,5200,5180,53
20240802,095200,426651230,5190,5190,5190,5190,19
20240802,095100,426552620,5190,5170,5190,5160,1374
20240802,095000,419449320,5170,5210,5210,5160,4228
20240802,094900,397583670,5180,5200,5200,5180,1885
20240802,094800,387797050,5190,5220,5220,5190,11
20240802,094700,387739910,5220,5220,5220,5220,0
20240802,094600,387739910,5220,5220,5220,5220,21
20240802,094500,387630290,5180,5220,5220,5180,794
20240802,094400,383511210,5210,5220,5220,5210,21
20240802,094300,383401640,5220,5220,5220,5220,1
20240802,094200,383396420,5200,5190,5200,5190,2
20240802,094100,383386030,5220,5220,5220,5190,5197
20240802,094000,356404780,5200,5210,5220,5200,3
20240802,093900,356389150,5190,5210,5220,5190,318
20240802,093800,354738080,5220,5220,5220,5220,113
20240802,093700,354148220,5220,5190,5220,5170,917
20240802,093600,349392950,5220,5220,5230,5220,313
20240802,093500,347758080,5220,5190,5220,5180,322
20240802,093400,346088700,5190,5220,5220,5190,462
20240802,093300,343690390,5210,5220,5220,5210,66
20240802,093200,343346470,5210,5200,5210,5180,3890
20240802,093100,323184010,5200,5210,5210,5200,16
20240802,093000,323100800,5210,5210,5210,5200,713
20240802,092900,319391720,5210,5200,5210,5200,873
20240802,092800,314852110,5200,5200,5200,5180,1041
20240802,092700,309439110,5180,5180,5200,5170,723
20240802,092600,305699230,5180,5200,5200,5180,2114
20240802,092500,294728330,5190,5190,5200,5190,2275
20240802,092400,282906020,5190,5220,5220,5190,7624
20240802,092300,243247500,5220,5230,5230,5220,4550
20240802,092200,219477320,5240,5230,5240,5230,116
20240802,092100,218870480,5250,5230,5250,5230,51
20240802,092000,218603730,5230,5240,5240,5230,617
20240802,091900,215371650,5240,5240,5250,5240,4354
20240802,091800,192556680,5250,5250,5270,5250,752
20240802,091700,188608500,5240,5240,5240,5230,789
20240802,091600,184477140,5240,5220,5260,5220,1701
20240802,091500,175591380,5220,5270,5270,5220,6080
20240802,091400,143743790,5270,5260,5270,5250,253
20240802,091300,142415490,5250,5280,5280,5250,1898
20240802,091200,132442170,5280,5270,5280,5260,1160
20240802,091100,126338170,5270,5270,5270,5270,1167
20240802,091000,120188080,5270,5270,5300,5270,356
20240802,090900,118311570,5280,5290,5290,5270,3954
20240802,090800,97432370,5310,5300,5310,5290,2255
20240802,090700,85486470,5300,5310,5350,5300,1419
20240802,090600,77948420,5330,5330,5350,5310,1340
20240802,090500,70816660,5350,5340,5350,5330,391
20240802,090400,68729020,5340,5340,5340,5310,334
20240802,090300,66950260,5350,5330,5350,5310,436
20240802,090200,64625210,5300,5300,5340,5300,3801
20240802,090100,44436200,5310,5340,5350,5310,2835
20240802,090000,29367750,5350,5320,5350,5320,5221
Reference in New Issue Copy Permalink