ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/092200/min/candle-20240802.csv

661 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
20240802,195800,1603058795,4330,4330,4330,4330,8094
20240802,195700,1603058795,4330,4330,4330,4330,0
20240802,195600,1603058795,4330,4330,4330,4330,0
20240802,195500,1603058795,4330,4330,4330,4330,0
20240802,195400,1603058795,4330,4330,4330,4330,0
20240802,195300,1603058795,4330,4330,4330,4330,0
20240802,195200,1603058795,4330,4330,4330,4330,0
20240802,195100,1603058795,4330,4330,4330,4330,0
20240802,195000,1603058795,4330,4330,4330,4330,0
20240802,194900,1603058795,4330,4330,4330,4330,0
20240802,194800,1603058795,4330,4330,4330,4330,0
20240802,194700,1603058795,4330,4330,4330,4330,0
20240802,194600,1603058795,4330,4330,4330,4330,0
20240802,194500,1603058795,4330,4330,4330,4330,0
20240802,194400,1603058795,4330,4330,4330,4330,0
20240802,194300,1603058795,4330,4330,4330,4330,0
20240802,194200,1603058795,4330,4330,4330,4330,0
20240802,194100,1603058795,4330,4330,4330,4330,0
20240802,194000,1603058795,4330,4330,4330,4330,0
20240802,193900,1603058795,4330,4330,4330,4330,0
20240802,193800,1603058795,4330,4330,4330,4330,0
20240802,193700,1603058795,4330,4330,4330,4330,0
20240802,193600,1603058795,4330,4330,4330,4330,0
20240802,193500,1603058795,4330,4330,4330,4330,0
20240802,193400,1603058795,4330,4330,4330,4330,0
20240802,193300,1603058795,4330,4330,4330,4330,0
20240802,193200,1603058795,4330,4330,4330,4330,0
20240802,193100,1603058795,4330,4330,4330,4330,0
20240802,193000,1603058795,4330,4330,4330,4330,0
20240802,192900,1603058795,4330,4330,4330,4330,0
20240802,192800,1603058795,4330,4330,4330,4330,8094
20240802,192700,1603058795,4330,4330,4330,4330,0
20240802,192600,1603058795,4330,4330,4330,4330,0
20240802,192500,1603058795,4330,4330,4330,4330,0
20240802,192400,1603058795,4330,4330,4330,4330,0
20240802,192300,1603058795,4330,4330,4330,4330,0
20240802,192200,1603058795,4330,4330,4330,4330,0
20240802,192100,1603058795,4330,4330,4330,4330,0
20240802,192000,1603058795,4330,4330,4330,4330,0
20240802,191900,1603058795,4330,4330,4330,4330,0
20240802,191800,1603058795,4330,4330,4330,4330,0
20240802,191700,1603058795,4330,4330,4330,4330,0
20240802,191600,1603058795,4330,4330,4330,4330,0
20240802,191500,1603058795,4330,4330,4330,4330,0
20240802,191400,1603058795,4330,4330,4330,4330,0
20240802,191300,1603058795,4330,4330,4330,4330,0
20240802,191200,1603058795,4330,4330,4330,4330,0
20240802,191100,1603058795,4330,4330,4330,4330,0
20240802,191000,1603058795,4330,4330,4330,4330,0
20240802,190900,1603058795,4330,4330,4330,4330,0
20240802,190800,1603058795,4330,4330,4330,4330,0
20240802,190700,1603058795,4330,4330,4330,4330,0
20240802,190600,1603058795,4330,4330,4330,4330,0
20240802,190500,1603058795,4330,4330,4330,4330,0
20240802,190400,1603058795,4330,4330,4330,4330,0
20240802,190300,1603058795,4330,4330,4330,4330,0
20240802,190200,1603058795,4330,4330,4330,4330,0
20240802,190100,1603058795,4330,4330,4330,4330,0
20240802,190000,1603058795,4330,4330,4330,4330,0
20240802,185900,1603058795,4330,4330,4330,4330,0
20240802,185800,1603058795,4330,4330,4330,4330,8094
20240802,185700,1603058795,4330,4330,4330,4330,0
20240802,185600,1603058795,4330,4330,4330,4330,0
20240802,185500,1603058795,4330,4330,4330,4330,0
20240802,185400,1603058795,4330,4330,4330,4330,0
20240802,185300,1603058795,4330,4330,4330,4330,0
20240802,185200,1603058795,4330,4330,4330,4330,0
20240802,185100,1603058795,4330,4330,4330,4330,0
20240802,185000,1603058795,4330,4330,4330,4330,0
20240802,184900,1603058795,4330,4330,4330,4330,0
20240802,184800,1603058795,4330,4330,4330,4330,0
20240802,184700,1603058795,4330,4330,4330,4330,0
20240802,184600,1603058795,4330,4330,4330,4330,0
20240802,184500,1603058795,4330,4330,4330,4330,0
20240802,184400,1603058795,4330,4330,4330,4330,0
20240802,184300,1603058795,4330,4330,4330,4330,0
20240802,184200,1603058795,4330,4330,4330,4330,0
20240802,184100,1603058795,4330,4330,4330,4330,0
20240802,184000,1603058795,4330,4330,4330,4330,0
20240802,183900,1603058795,4330,4330,4330,4330,0
20240802,183800,1603058795,4330,4330,4330,4330,0
20240802,183700,1603058795,4330,4330,4330,4330,0
20240802,183600,1603058795,4330,4330,4330,4330,0
20240802,183500,1603058795,4330,4330,4330,4330,0
20240802,183400,1603058795,4330,4330,4330,4330,0
20240802,183300,1603058795,4330,4330,4330,4330,0
20240802,183200,1603058795,4330,4330,4330,4330,0
20240802,183100,1603058795,4330,4330,4330,4330,0
20240802,183000,1603058795,4330,4330,4330,4330,0
20240802,182900,1603058795,4330,4330,4330,4330,0
20240802,182800,1603058795,4330,4330,4330,4330,8094
20240802,182700,1603058795,4330,4330,4330,4330,0
20240802,182600,1603058795,4330,4330,4330,4330,0
20240802,182500,1603058795,4330,4330,4330,4330,0
20240802,182400,1603058795,4330,4330,4330,4330,0
20240802,182300,1603058795,4330,4330,4330,4330,0
20240802,182200,1603058795,4330,4330,4330,4330,0
20240802,182100,1603058795,4330,4330,4330,4330,0
20240802,182000,1603058795,4330,4330,4330,4330,0
20240802,181900,1603058795,4330,4330,4330,4330,0
20240802,181800,1603058795,4330,4330,4330,4330,0
20240802,181700,1603058795,4330,4330,4330,4330,0
20240802,181600,1603058795,4330,4330,4330,4330,0
20240802,181500,1603058795,4330,4330,4330,4330,0
20240802,181400,1603058795,4330,4330,4330,4330,0
20240802,181300,1603058795,4330,4330,4330,4330,0
20240802,181200,1603058795,4330,4330,4330,4330,0
20240802,181100,1603058795,4330,4330,4330,4330,0
20240802,181000,1603058795,4330,4330,4330,4330,0
20240802,180900,1603058795,4330,4330,4330,4330,0
20240802,180800,1603058795,4330,4330,4330,4330,0
20240802,180700,1603058795,4330,4330,4330,4330,0
20240802,180600,1603058795,4330,4330,4330,4330,0
20240802,180500,1603058795,4330,4330,4330,4330,0
20240802,180400,1603058795,4330,4330,4330,4330,0
20240802,180300,1603058795,4330,4330,4330,4330,0
20240802,180200,1603058795,4330,4330,4330,4330,0
20240802,180100,1603058795,4330,4330,4330,4330,0
20240802,180000,1603058795,4330,4330,4330,4330,0
20240802,175900,1603058795,4330,4330,4330,4330,0
20240802,175800,1603058795,4330,4330,4330,4330,8094
20240802,175700,1603058795,4330,4330,4330,4330,0
20240802,175600,1603058795,4330,4330,4330,4330,0
20240802,175500,1603058795,4330,4330,4330,4330,0
20240802,175400,1603058795,4330,4330,4330,4330,0
20240802,175300,1603058795,4330,4330,4330,4330,0
20240802,175200,1603058795,4330,4330,4330,4330,0
20240802,175100,1603058795,4330,4330,4330,4330,0
20240802,175000,1603058795,4330,4330,4330,4330,0
20240802,174900,1603058795,4330,4330,4330,4330,0
20240802,174800,1603058795,4330,4330,4330,4330,0
20240802,174700,1603058795,4330,4330,4330,4330,0
20240802,174600,1603058795,4330,4330,4330,4330,0
20240802,174500,1603058795,4330,4330,4330,4330,0
20240802,174400,1603058795,4330,4330,4330,4330,0
20240802,174300,1603058795,4330,4330,4330,4330,0
20240802,174200,1603058795,4330,4330,4330,4330,0
20240802,174100,1603058795,4330,4330,4330,4330,0
20240802,174000,1603058795,4330,4330,4330,4330,0
20240802,173900,1603058795,4330,4330,4330,4330,0
20240802,173800,1603058795,4330,4330,4330,4330,0
20240802,173700,1603058795,4330,4330,4330,4330,0
20240802,173600,1603058795,4330,4330,4330,4330,0
20240802,173500,1603058795,4330,4330,4330,4330,0
20240802,173400,1603058795,4330,4330,4330,4330,0
20240802,173300,1603058795,4330,4330,4330,4330,0
20240802,173200,1603058795,4330,4330,4330,4330,0
20240802,173100,1603058795,4330,4330,4330,4330,0
20240802,173000,1603058795,4330,4330,4330,4330,0
20240802,172900,1603058795,4330,4330,4330,4330,0
20240802,172800,1603058795,4330,4330,4330,4330,8094
20240802,172700,1603058795,4330,4330,4330,4330,0
20240802,172600,1603058795,4330,4330,4330,4330,0
20240802,172500,1603058795,4330,4330,4330,4330,0
20240802,172400,1603058795,4330,4330,4330,4330,0
20240802,172300,1603058795,4330,4330,4330,4330,0
20240802,172200,1603058795,4330,4330,4330,4330,0
20240802,172100,1603058795,4330,4330,4330,4330,0
20240802,172000,1603058795,4330,4330,4330,4330,0
20240802,171900,1603058795,4330,4330,4330,4330,0
20240802,171800,1603058795,4330,4330,4330,4330,0
20240802,171700,1603058795,4330,4330,4330,4330,0
20240802,171600,1603058795,4330,4330,4330,4330,0
20240802,171500,1603058795,4330,4330,4330,4330,0
20240802,171400,1603058795,4330,4330,4330,4330,0
20240802,171300,1603058795,4330,4330,4330,4330,0
20240802,171200,1603058795,4330,4330,4330,4330,0
20240802,171100,1603058795,4330,4330,4330,4330,0
20240802,171000,1603058795,4330,4330,4330,4330,0
20240802,170900,1603058795,4330,4330,4330,4330,0
20240802,170800,1603058795,4330,4330,4330,4330,0
20240802,170700,1603058795,4330,4330,4330,4330,0
20240802,170600,1603058795,4330,4330,4330,4330,0
20240802,170500,1603058795,4330,4330,4330,4330,0
20240802,170400,1603058795,4330,4330,4330,4330,0
20240802,170300,1603058795,4330,4330,4330,4330,0
20240802,170200,1603058795,4330,4330,4330,4330,0
20240802,170100,1603058795,4330,4330,4330,4330,0
20240802,170000,1603058795,4330,4330,4330,4330,0
20240802,165900,1603058795,4330,4330,4330,4330,0
20240802,165800,1603058795,4330,4330,4330,4330,8094
20240802,165700,1603058795,4330,4330,4330,4330,0
20240802,165600,1603058795,4330,4330,4330,4330,0
20240802,165500,1603058795,4330,4330,4330,4330,0
20240802,165400,1603058795,4330,4330,4330,4330,0
20240802,165300,1603058795,4330,4330,4330,4330,0
20240802,165200,1603058795,4330,4330,4330,4330,0
20240802,165100,1603058795,4330,4330,4330,4330,0
20240802,165000,1603058795,4330,4330,4330,4330,0
20240802,164900,1603058795,4330,4330,4330,4330,0
20240802,164800,1603058795,4330,4330,4330,4330,0
20240802,164700,1603058795,4330,4330,4330,4330,0
20240802,164600,1603058795,4330,4330,4330,4330,0
20240802,164500,1603058795,4330,4330,4330,4330,0
20240802,164400,1603058795,4330,4330,4330,4330,0
20240802,164300,1603058795,4330,4330,4330,4330,0
20240802,164200,1603058795,4330,4330,4330,4330,0
20240802,164100,1603058795,4330,4330,4330,4330,0
20240802,164000,1603058795,4330,4330,4330,4330,0
20240802,163900,1603058795,4330,4330,4330,4330,0
20240802,163800,1603058795,4330,4330,4330,4330,0
20240802,163700,1603058795,4330,4330,4330,4330,0
20240802,163600,1603058795,4330,4330,4330,4330,0
20240802,163500,1603058795,4330,4330,4330,4330,0
20240802,163400,1603058795,4330,4330,4330,4330,0
20240802,163300,1603058795,4330,4330,4330,4330,0
20240802,163200,1603058795,4330,4330,4330,4330,0
20240802,163100,1603058795,4330,4330,4330,4330,0
20240802,163000,1603058795,4330,4330,4330,4330,0
20240802,162900,1603058795,4330,4330,4330,4330,0
20240802,162800,1603058795,4330,4330,4330,4330,8094
20240802,162700,1603058795,4330,4330,4330,4330,0
20240802,162600,1603058795,4330,4330,4330,4330,0
20240802,162500,1603058795,4330,4330,4330,4330,0
20240802,162400,1603058795,4330,4330,4330,4330,0
20240802,162300,1603058795,4330,4330,4330,4330,0
20240802,162200,1603058795,4330,4330,4330,4330,0
20240802,162100,1603058795,4330,4330,4330,4330,0
20240802,162000,1603058795,4330,4330,4330,4330,0
20240802,161900,1603058795,4330,4330,4330,4330,0
20240802,161800,1603058795,4330,4330,4330,4330,0
20240802,161700,1603058795,4330,4330,4330,4330,0
20240802,161600,1603058795,4330,4330,4330,4330,0
20240802,161500,1603058795,4330,4330,4330,4330,0
20240802,161400,1603058795,4330,4330,4330,4330,0
20240802,161300,1603058795,4330,4330,4330,4330,0
20240802,161200,1603058795,4330,4330,4330,4330,0
20240802,161100,1603058795,4330,4330,4330,4330,0
20240802,161000,1603058795,4330,4330,4330,4330,0
20240802,160900,1603058795,4330,4330,4330,4330,0
20240802,160800,1603058795,4330,4330,4330,4330,0
20240802,160700,1603058795,4330,4330,4330,4330,0
20240802,160600,1603058795,4330,4330,4330,4330,0
20240802,160500,1603058795,4330,4330,4330,4330,0
20240802,160400,1603058795,4330,4330,4330,4330,0
20240802,160300,1603058795,4330,4330,4330,4330,0
20240802,160200,1603058795,4330,4330,4330,4330,0
20240802,160100,1603058795,4330,4330,4330,4330,0
20240802,160000,1603058795,4330,4330,4330,4330,0
20240802,155900,1603058795,4330,4330,4330,4330,0
20240802,155800,1603058795,4330,4330,4330,4330,8094
20240802,155700,1603058795,4330,4330,4330,4330,0
20240802,155600,1603058795,4330,4330,4330,4330,0
20240802,155500,1603058795,4330,4330,4330,4330,0
20240802,155400,1603058795,4330,4330,4330,4330,0
20240802,155300,1603058795,4330,4330,4330,4330,0
20240802,155200,1603058795,4330,4330,4330,4330,0
20240802,155100,1603058795,4330,4330,4330,4330,0
20240802,155000,1603058795,4330,4330,4330,4330,0
20240802,154900,1603058795,4330,4330,4330,4330,0
20240802,154800,1603058795,4330,4330,4330,4330,0
20240802,154700,1603058795,4330,4330,4330,4330,0
20240802,154600,1603058795,4330,4330,4330,4330,0
20240802,154500,1603058795,4330,4330,4330,4330,0
20240802,154400,1603058795,4330,4330,4330,4330,0
20240802,154300,1603058795,4330,4330,4330,4330,0
20240802,154200,1603058795,4330,4330,4330,4330,0
20240802,154100,1603058795,4330,4330,4330,4330,0
20240802,154000,1603058795,4330,4330,4330,4330,0
20240802,153900,1603058795,4330,4330,4330,4330,0
20240802,153800,1603058795,4330,4330,4330,4330,0
20240802,153700,1603058795,4330,4330,4330,4330,0
20240802,153600,1603058795,4330,4330,4330,4330,0
20240802,153500,1603058795,4330,4330,4330,4330,0
20240802,153400,1603058795,4330,4330,4330,4330,0
20240802,153300,1603058795,4330,4330,4330,4330,0
20240802,153200,1603058795,4330,4330,4330,4330,0
20240802,153100,1603058795,4330,4330,4330,4330,0
20240802,153000,1603058795,4330,4330,4330,4330,8094
20240802,152900,1568011775,4325,4325,4325,4325,0
20240802,152800,1568011775,4325,4325,4325,4325,0
20240802,152700,1568011775,4325,4325,4325,4325,0
20240802,152600,1568011775,4325,4325,4325,4325,0
20240802,152500,1568011775,4325,4325,4325,4325,0
20240802,152400,1568011775,4325,4325,4325,4325,0
20240802,152300,1568011775,4325,4325,4325,4325,0
20240802,152200,1568011775,4325,4325,4325,4325,0
20240802,152100,1568011775,4325,4325,4325,4325,0
20240802,152000,1568011775,4325,4325,4325,4325,0
20240802,151900,1568011775,4325,4310,4325,4300,6107
20240802,151800,1541712225,4315,4315,4315,4315,710
20240802,151700,1538648575,4305,4310,4310,4305,98
20240802,151600,1538226435,4310,4315,4315,4310,819
20240802,151500,1534694790,4315,4315,4315,4315,2052
20240802,151400,1525840410,4315,4320,4320,4315,1759
20240802,151300,1518247245,4330,4330,4330,4330,52
20240802,151200,1518022085,4330,4330,4330,4330,267
20240802,151100,1516865975,4330,4325,4330,4325,113
20240802,151000,1516377200,4325,4330,4330,4325,537
20240802,150900,1514053775,4320,4320,4320,4320,501
20240802,150800,1511889455,4320,4320,4320,4320,892
20240802,150700,1508036015,4330,4330,4330,4330,1310
20240802,150600,1502363715,4320,4330,4330,4320,675
20240802,150500,1499446370,4330,4330,4330,4330,69
20240802,150400,1499147600,4330,4320,4330,4320,116
20240802,150300,1498645880,4320,4320,4320,4320,50
20240802,150200,1498429880,4330,4330,4330,4330,0
20240802,150100,1498429880,4330,4330,4330,4330,300
20240802,150000,1497130880,4330,4330,4330,4330,0
20240802,145900,1497130880,4330,4330,4330,4330,24
20240802,145800,1497026960,4335,4335,4335,4335,1
20240802,145700,1497022625,4330,4330,4330,4330,0
20240802,145600,1497022625,4330,4310,4330,4310,305
20240802,145500,1495702510,4310,4320,4320,4310,322
20240802,145400,1494313165,4325,4325,4325,4325,25
20240802,145300,1494205040,4325,4325,4325,4325,250
20240802,145200,1493123790,4325,4325,4325,4325,0
20240802,145100,1493123790,4325,4325,4325,4325,50
20240802,145000,1492907540,4325,4320,4325,4320,1000
20240802,144900,1488584000,4315,4315,4315,4315,259
20240802,144800,1487466415,4320,4315,4320,4315,76
20240802,144700,1487138445,4315,4315,4320,4315,289
20240802,144600,1485891285,4315,4315,4315,4315,232
20240802,144500,1484890205,4315,4315,4315,4315,1000
20240802,144400,1480575205,4305,4315,4315,4305,33
20240802,144300,1480432910,4300,4305,4305,4300,155
20240802,144200,1479766320,4305,4305,4305,4305,2
20240802,144100,1479757710,4315,4315,4315,4315,12
20240802,144000,1479705930,4305,4305,4305,4305,0
20240802,143900,1479705930,4305,4300,4305,4300,102
20240802,143800,1479267325,4305,4320,4320,4305,2181
20240802,143700,1469876515,4320,4320,4320,4320,12
20240802,143600,1469824675,4325,4325,4325,4325,0
20240802,143500,1469824675,4325,4305,4325,4305,20
20240802,143400,1469738355,4305,4340,4340,4305,482
20240802,143300,1467663310,4300,4295,4300,4295,4336
20240802,143200,1449023510,4295,4320,4320,4295,28858
20240802,143100,1324821065,4330,4330,4330,4330,184
20240802,143000,1324024345,4330,4340,4340,4330,101
20240802,142900,1323586950,4335,4330,4335,4330,192
20240802,142800,1322754880,4330,4330,4330,4330,0
20240802,142700,1322754880,4330,4330,4330,4330,0
20240802,142600,1322754880,4330,4330,4330,4330,504
20240802,142500,1320572560,4325,4325,4325,4325,0
20240802,142400,1320572560,4325,4325,4325,4325,260
20240802,142300,1319448060,4325,4325,4325,4325,0
20240802,142200,1319448060,4325,4325,4325,4325,91
20240802,142100,1319054485,4315,4315,4315,4315,2200
20240802,142000,1309561485,4315,4315,4315,4315,308
20240802,141900,1308232465,4315,4315,4315,4315,851
20240802,141800,1304560400,4315,4320,4320,4315,4210
20240802,141700,1286378015,4320,4325,4325,4320,2140
20240802,141600,1277127415,4320,4320,4320,4320,330
20240802,141500,1275701815,4325,4325,4325,4325,1416
20240802,141400,1269577615,4325,4345,4345,4325,9
20240802,141300,1269538670,4330,4330,4330,4330,0
20240802,141200,1269538670,4330,4330,4330,4330,232
20240802,141100,1268534110,4330,4330,4330,4330,0
20240802,141000,1268534110,4330,4325,4330,4325,500
20240802,140900,1266369325,4325,4325,4325,4325,200
20240802,140800,1265504325,4325,4325,4325,4325,8
20240802,140700,1265469725,4325,4320,4325,4320,243
20240802,140600,1264419955,4320,4325,4325,4320,3321
20240802,140500,1250072985,4320,4320,4320,4320,108
20240802,140400,1249606425,4330,4320,4330,4320,63
20240802,140300,1249334235,4325,4325,4325,4325,552
20240802,140200,1246946835,4330,4325,4330,4325,38
20240802,140100,1246782445,4325,4330,4330,4325,115
20240802,140000,1246284570,4325,4325,4325,4325,433
20240802,135900,1244411845,4325,4325,4325,4325,98
20240802,135800,1243987995,4325,4330,4330,4325,100
20240802,135700,1243555485,4325,4325,4325,4325,0
20240802,135600,1243555485,4325,4330,4330,4325,20
20240802,135500,1243468935,4325,4325,4325,4325,0
20240802,135400,1243468935,4325,4335,4335,4325,520
20240802,135300,1241218580,4350,4350,4350,4350,50
20240802,135200,1241001080,4375,4365,4375,4365,450
20240802,135100,1239035375,4365,4365,4365,4365,0
20240802,135000,1239035375,4365,4345,4365,4345,1680
20240802,134900,1231720550,4330,4330,4330,4330,0
20240802,134800,1231720550,4330,4330,4330,4330,50
20240802,134700,1231504050,4330,4330,4350,4330,84
20240802,134600,1231140270,4320,4330,4330,4320,2000
20240802,134500,1222495785,4345,4345,4345,4345,110
20240802,134400,1222017835,4330,4330,4330,4330,0
20240802,134300,1222017835,4330,4330,4330,4330,100
20240802,134200,1221584835,4345,4345,4345,4345,100
20240802,134100,1221150335,4345,4345,4345,4345,4
20240802,134000,1221132955,4345,4345,4345,4345,100
20240802,133900,1220698455,4330,4330,4345,4330,201
20240802,133800,1219828110,4345,4345,4345,4345,10
20240802,133700,1219784660,4345,4350,4350,4345,12
20240802,133600,1219732510,4350,4350,4350,4350,1
20240802,133500,1219728160,4350,4350,4350,4350,0
20240802,133400,1219728160,4350,4330,4350,4330,242
20240802,133300,1218677790,4345,4345,4345,4345,60
20240802,133200,1218417090,4330,4330,4330,4330,0
20240802,133100,1218417090,4330,4330,4330,4330,40
20240802,133000,1218243890,4355,4355,4355,4355,2
20240802,132900,1218235180,4350,4330,4350,4330,207
20240802,132800,1217338400,4335,4340,4340,4335,195
20240802,132700,1216492950,4345,4345,4345,4345,10
20240802,132600,1216449500,4350,4350,4350,4350,0
20240802,132500,1216449500,4350,4350,4350,4350,10
20240802,132400,1216406000,4355,4355,4355,4330,110
20240802,132300,1215929225,4355,4340,4355,4335,448
20240802,132200,1213986575,4340,4345,4345,4340,91
20240802,132100,1213591630,4340,4345,4345,4340,138
20240802,132000,1212992210,4360,4360,4360,4360,0
20240802,131900,1212992210,4360,4360,4360,4360,0
20240802,131800,1212992210,4360,4360,4360,4360,4
20240802,131700,1212974770,4360,4360,4360,4360,500
20240802,131600,1210794770,4360,4355,4360,4355,5
20240802,131500,1210772975,4360,4345,4360,4340,1327
20240802,131400,1205012770,4350,4365,4365,4350,1447
20240802,131300,1198714060,4370,4370,4370,4370,10
20240802,131200,1198670360,4365,4365,4365,4365,0
20240802,131100,1198670360,4365,4365,4365,4365,12
20240802,131000,1198617980,4385,4385,4385,4385,311
20240802,130900,1197254245,4375,4375,4375,4375,18
20240802,130800,1197175495,4375,4370,4375,4370,512
20240802,130700,1194938045,4345,4385,4455,4345,8594
20240802,130600,1157183930,4355,4355,4355,4355,500
20240802,130500,1155006430,4400,4375,4400,4375,5167
20240802,130400,1132322490,4395,4375,4395,4320,6757
20240802,130300,1103005040,4375,4370,4375,4370,620
20240802,130200,1100294210,4370,4340,4370,4330,1000
20240802,130100,1095943220,4360,4360,4360,4360,350
20240802,130000,1094417220,4350,4350,4350,4350,1
20240802,125900,1094412870,4360,4360,4360,4360,0
20240802,125800,1094412870,4360,4360,4360,4360,1
20240802,125700,1094408510,4350,4350,4350,4350,0
20240802,125600,1094408510,4350,4350,4350,4350,0
20240802,125500,1094408510,4350,4350,4350,4350,81
20240802,125400,1094056160,4360,4360,4360,4360,0
20240802,125300,1094056160,4360,4360,4360,4360,0
20240802,125200,1094056160,4360,4345,4360,4335,160
20240802,125100,1093362170,4345,4345,4345,4345,0
20240802,125000,1093362170,4345,4345,4350,4345,23
20240802,124900,1093262180,4350,4350,4350,4350,94
20240802,124800,1092853280,4385,4385,4385,4385,0
20240802,124700,1092853280,4385,4385,4385,4385,20
20240802,124600,1092765580,4385,4385,4385,4385,0
20240802,124500,1092765580,4385,4385,4385,4385,9
20240802,124400,1092726115,4390,4325,4390,4325,720
20240802,124300,1089601845,4325,4325,4325,4325,0
20240802,124200,1089601845,4325,4325,4325,4325,0
20240802,124100,1089601845,4325,4325,4325,4325,0
20240802,124000,1089601845,4325,4325,4325,4325,0
20240802,123900,1089601845,4325,4325,4325,4325,0
20240802,123800,1089601845,4325,4325,4325,4325,300
20240802,123700,1088304345,4325,4325,4325,4325,236
20240802,123600,1087283645,4325,4325,4325,4325,50
20240802,123500,1087067395,4325,4325,4325,4325,0
20240802,123400,1087067395,4325,4350,4355,4325,1245
20240802,123300,1081676340,4355,4355,4355,4355,1
20240802,123200,1081671985,4350,4350,4350,4350,692
20240802,123100,1078661785,4350,4350,4350,4350,443
20240802,123000,1076734735,4350,4350,4350,4350,0
20240802,122900,1076734735,4350,4350,4350,4350,312
20240802,122800,1075377535,4350,4350,4350,4350,5
20240802,122700,1075355785,4345,4345,4345,4345,160
20240802,122600,1074660585,4340,4340,4340,4340,19
20240802,122500,1074578125,4340,4340,4340,4340,702
20240802,122400,1071531445,4340,4340,4340,4340,5
20240802,122300,1071509745,4340,4340,4340,4340,34
20240802,122200,1071362185,4330,4330,4330,4330,27
20240802,122100,1071245275,4325,4325,4325,4325,0
20240802,122000,1071245275,4325,4325,4325,4325,0
20240802,121900,1071245275,4325,4325,4325,4325,0
20240802,121800,1071245275,4325,4325,4325,4325,0
20240802,121700,1071245275,4325,4325,4325,4325,799
20240802,121600,1067789600,4325,4325,4325,4325,0
20240802,121500,1067789600,4325,4345,4345,4325,411
20240802,121400,1066011060,4345,4345,4345,4345,0
20240802,121300,1066011060,4345,4345,4345,4345,0
20240802,121200,1066011060,4345,4345,4345,4345,137
20240802,121100,1065415795,4340,4330,4340,4330,500
20240802,121000,1063245815,4320,4325,4325,4320,450
20240802,120900,1061299880,4325,4335,4335,4325,262
20240802,120800,1060166640,4340,4340,4340,4340,10
20240802,120700,1060123240,4340,4340,4340,4340,19
20240802,120600,1060040780,4340,4340,4340,4340,13
20240802,120500,1059984360,4340,4340,4340,4340,0
20240802,120400,1059984360,4340,4340,4340,4340,0
20240802,120300,1059984360,4340,4340,4340,4340,1
20240802,120200,1059980020,4325,4330,4330,4325,600
20240802,120100,1057382520,4325,4325,4325,4325,0
20240802,120000,1057382520,4325,4325,4325,4325,0
20240802,115900,1057382520,4325,4325,4325,4325,2
20240802,115800,1057373870,4325,4325,4325,4325,0
20240802,115700,1057373870,4325,4325,4325,4325,0
20240802,115600,1057373870,4325,4325,4325,4325,0
20240802,115500,1057373870,4325,4325,4325,4325,0
20240802,115400,1057373870,4325,4330,4330,4325,3
20240802,115300,1057360890,4325,4325,4325,4325,0
20240802,115200,1057360890,4325,4325,4325,4325,0
20240802,115100,1057360890,4325,4325,4325,4325,0
20240802,115000,1057360890,4325,4325,4325,4325,95
20240802,114900,1056950015,4325,4325,4325,4325,200
20240802,114800,1056085015,4320,4320,4320,4320,1981
20240802,114700,1047527095,4320,4320,4320,4320,100
20240802,114600,1047095095,4320,4320,4320,4320,0
20240802,114500,1047095095,4320,4320,4325,4320,3322
20240802,114400,1032744050,4325,4325,4325,4325,0
20240802,114300,1032744050,4325,4325,4325,4325,2
20240802,114200,1032735400,4340,4320,4340,4315,402
20240802,114100,1031000600,4320,4335,4335,4320,800
20240802,114000,1027541600,4335,4335,4335,4335,100
20240802,113900,1027108100,4325,4330,4330,4325,280
20240802,113800,1025895950,4320,4330,4330,4320,450
20240802,113700,1023951940,4320,4320,4320,4320,200
20240802,113600,1023087940,4320,4320,4320,4320,302
20240802,113500,1021783300,4320,4320,4320,4320,500
20240802,113400,1019623300,4325,4335,4335,4325,14
20240802,113300,1019562725,4320,4320,4320,4320,1088
20240802,113200,1014862565,4320,4335,4335,4320,359
20240802,113100,1013311535,4320,4320,4320,4320,37
20240802,113000,1013151695,4320,4320,4320,4320,1200
20240802,112900,1007967695,4315,4320,4320,4315,500
20240802,112800,1005810175,4315,4320,4320,4315,700
20240802,112700,1002789650,4340,4340,4340,4340,0
20240802,112600,1002789650,4340,4340,4340,4340,103
20240802,112500,1002342630,4315,4315,4315,4315,20
20240802,112400,1002256330,4315,4315,4315,4315,0
20240802,112300,1002256330,4315,4320,4320,4315,1095
20240802,112200,997527125,4320,4320,4320,4320,71
20240802,112100,997220405,4320,4320,4320,4320,1
20240802,112000,997216085,4315,4325,4325,4315,1344
20240802,111900,991412850,4325,4325,4325,4325,300
20240802,111800,990115350,4320,4320,4320,4320,0
20240802,111700,990115350,4320,4320,4320,4320,0
20240802,111600,990115350,4320,4320,4320,4320,0
20240802,111500,990115350,4320,4320,4320,4320,1000
20240802,111400,985795350,4345,4345,4345,4345,2
20240802,111300,985786660,4345,4345,4345,4345,2
20240802,111200,985777970,4345,4345,4345,4345,23
20240802,111100,985678035,4320,4330,4330,4320,1000
20240802,111000,981357530,4330,4330,4330,4330,111
20240802,110900,980876900,4325,4325,4325,4325,0
20240802,110800,980876900,4325,4325,4325,4325,0
20240802,110700,980876900,4325,4325,4325,4325,0
20240802,110600,980876900,4325,4345,4345,4325,112
20240802,110500,980391370,4330,4335,4335,4330,12
20240802,110400,980339375,4310,4345,4345,4310,5164
20240802,110300,957998325,4350,4350,4350,4330,6535
20240802,110200,929651920,4350,4350,4350,4350,260
20240802,110100,928520920,4350,4350,4350,4350,1
20240802,110000,928516570,4350,4350,4350,4350,0
20240802,105900,928516570,4350,4350,4350,4350,1750
20240802,105800,920904070,4355,4355,4355,4355,201
20240802,105700,920028715,4355,4350,4355,4350,11
20240802,105600,919980815,4350,4350,4350,4350,104
20240802,105500,919528415,4355,4355,4355,4355,10
20240802,105400,919484865,4350,4350,4350,4350,1
20240802,105300,919480515,4365,4365,4365,4365,20
20240802,105200,919393215,4365,4365,4365,4365,7
20240802,105100,919362660,4365,4365,4365,4365,10
20240802,105000,919319010,4365,4365,4365,4365,0
20240802,104900,919319010,4365,4365,4365,4365,0
20240802,104800,919319010,4365,4345,4365,4345,677
20240802,104700,916364055,4345,4350,4365,4345,5104
20240802,104600,894092565,4350,4355,4355,4350,187
20240802,104500,893278980,4355,4350,4355,4350,344
20240802,104400,891782500,4350,4350,4350,4350,101
20240802,104300,891343150,4355,4355,4355,4355,69
20240802,104200,891042655,4350,4355,4355,4350,2817
20240802,104100,878785905,4355,4355,4355,4355,100
20240802,104000,878350405,4350,4350,4350,4350,124
20240802,103900,877811005,4350,4355,4355,4350,38
20240802,103800,877645680,4355,4355,4355,4355,1761
20240802,103700,869976525,4340,4350,4355,4340,661
20240802,103600,867106870,4350,4350,4360,4345,12675
20240802,103500,811998905,4350,4350,4365,4350,620
20240802,103400,809300405,4365,4365,4365,4365,0
20240802,103300,809300405,4365,4350,4365,4350,145
20240802,103200,808668035,4350,4350,4350,4350,0
20240802,103100,808668035,4350,4350,4350,4350,30
20240802,103000,808537535,4345,4365,4365,4345,8552
20240802,102900,771317550,4365,4360,4365,4355,97
20240802,102800,770894815,4355,4360,4360,4355,562
20240802,102700,768447055,4360,4355,4360,4355,285
20240802,102600,767204605,4360,4360,4360,4360,143
20240802,102500,766581125,4360,4365,4365,4360,23
20240802,102400,766480830,4360,4360,4360,4360,1526
20240802,102300,759827470,4365,4365,4365,4365,0
20240802,102200,759827470,4365,4365,4365,4365,0
20240802,102100,759827470,4365,4365,4365,4365,10
20240802,102000,759783820,4365,4370,4370,4365,486
20240802,101900,757661020,4370,4375,4375,4370,2
20240802,101800,757652275,4380,4370,4380,4370,887
20240802,101700,753768075,4370,4370,4370,4370,0
20240802,101600,753768075,4370,4370,4370,4370,17
20240802,101500,753693785,4375,4375,4375,4375,14
20240802,101400,753632535,4375,4375,4375,4375,88
20240802,101300,753247535,4375,4355,4375,4355,110
20240802,101200,752768285,4355,4375,4375,4355,1203
20240802,101100,747515820,4375,4375,4375,4375,50
20240802,101000,747297070,4375,4380,4380,4375,1043
20240802,100900,742728935,4380,4380,4380,4380,0
20240802,100800,742728935,4380,4375,4380,4375,311
20240802,100700,741368305,4380,4380,4380,4380,5
20240802,100600,741346405,4380,4375,4380,4375,287
20240802,100500,740090775,4375,4375,4375,4355,1002
20240802,100400,735717025,4375,4355,4375,4350,882
20240802,100300,731875815,4355,4355,4355,4350,237
20240802,100200,730844680,4350,4375,4375,4350,2259
20240802,100100,720999910,4375,4375,4375,4360,97
20240802,100000,720576900,4375,4375,4375,4350,511
20240802,095900,718351280,4355,4375,4375,4355,616
20240802,095800,715668480,4375,4385,4385,4355,938
20240802,095700,711580570,4360,4375,4390,4360,1525
20240802,095600,704917655,4390,4375,4395,4370,279
20240802,095500,703698190,4400,4430,4430,4375,88
20240802,095400,703312930,4365,4370,4370,4350,20776
20240802,095300,612916445,4370,4390,4390,4370,2335
20240802,095200,602712395,4390,4390,4390,4390,19
20240802,095100,602628985,4375,4400,4400,4375,10546
20240802,095000,556378490,4395,4390,4395,4390,257
20240802,094900,555248985,4395,4400,4400,4395,1277
20240802,094800,549635860,4395,4395,4395,4395,0
20240802,094700,549635860,4395,4400,4400,4395,405
20240802,094600,547854110,4400,4410,4410,4400,963
20240802,094500,543616855,4410,4400,4410,4400,365
20240802,094400,542010825,4400,4410,4410,4400,1093
20240802,094300,537201075,4410,4400,4410,4400,15093
20240802,094200,470791755,4400,4425,4425,4400,14151
20240802,094100,408450150,4425,4425,4425,4425,21
20240802,094000,408357225,4425,4425,4425,4425,0
20240802,093900,408357225,4425,4425,4425,4425,107
20240802,093800,407883750,4440,4440,4440,4440,5
20240802,093700,407861550,4420,4420,4420,4420,1
20240802,093600,407857130,4415,4410,4415,4410,650
20240802,093500,404988305,4410,4410,4410,4410,96
20240802,093400,404564945,4400,4410,4410,4400,399
20240802,093300,402809155,4410,4410,4410,4410,156
20240802,093200,402121195,4400,4400,4400,4400,31
20240802,093100,401984795,4400,4400,4400,4400,1233
20240802,093000,396559595,4400,4390,4400,4390,95
20240802,092900,396142535,4400,4395,4400,4390,1695
20240802,092800,388689955,4400,4390,4400,4390,1061
20240802,092700,384031945,4390,4385,4390,4385,5703
20240802,092600,359024250,4385,4400,4400,4385,1801
20240802,092500,351111865,4385,4385,4400,4380,12265
20240802,092400,297333365,4390,4405,4405,4390,2980
20240802,092300,284232835,4415,4400,4415,4395,16
20240802,092200,284162490,4415,4390,4415,4390,260
20240802,092100,283015115,4390,4390,4390,4390,54
20240802,092000,282778055,4385,4385,4385,4385,1401
20240802,091900,276634670,4390,4390,4390,4390,1308
20240802,091800,270892550,4380,4400,4400,4380,3761
20240802,091700,254375830,4400,4395,4420,4395,3327
20240802,091600,239749510,4400,4420,4420,4395,11295
20240802,091500,189928295,4430,4430,4430,4420,4747
20240802,091400,168914685,4430,4435,4435,4430,600
20240802,091300,166256680,4430,4445,4445,4430,1390
20240802,091200,160078670,4445,4430,4445,4420,934
20240802,091100,155942035,4430,4430,4430,4420,14850
20240802,091000,90241930,4430,4445,4445,4430,5520
20240802,090900,65771990,4445,4445,4445,4445,926
20240802,090800,61655920,4435,4455,4455,4435,577
20240802,090700,59086925,4440,4445,4445,4440,200
20240802,090600,58198675,4445,4440,4445,4430,119
20240802,090500,57669750,4440,4445,4445,4440,635
20240802,090400,54847675,4425,4455,4460,4420,1446
20240802,090300,48437570,4450,4465,4465,4450,6036
20240802,090200,21548340,4470,4470,4470,4470,520
20240802,090100,19223940,4470,4500,4500,4470,260
20240802,090000,18061440,4500,4470,4500,4470,4038
Reference in New Issue Copy Permalink