ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/337930/min/candle-20240802.csv

733 lines
36 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
20240802,211000,4666390010,7850,7850,7850,7850,9795
20240802,210900,4666390010,7850,7850,7850,7850,0
20240802,210800,4666390010,7850,7850,7850,7850,0
20240802,210700,4666390010,7850,7850,7850,7850,0
20240802,210600,4666390010,7850,7850,7850,7850,0
20240802,210500,4666390010,7850,7850,7850,7850,0
20240802,210400,4666390010,7850,7850,7850,7850,0
20240802,210300,4666390010,7850,7850,7850,7850,0
20240802,210200,4666390010,7850,7850,7850,7850,0
20240802,210100,4666390010,7850,7850,7850,7850,0
20240802,210000,4666390010,7850,7850,7850,7850,0
20240802,205900,4666390010,7850,7850,7850,7850,0
20240802,205800,4666390010,7850,7850,7850,7850,0
20240802,205700,4666390010,7850,7850,7850,7850,0
20240802,205600,4666390010,7850,7850,7850,7850,0
20240802,205500,4666390010,7850,7850,7850,7850,0
20240802,205400,4666390010,7850,7850,7850,7850,0
20240802,205300,4666390010,7850,7850,7850,7850,0
20240802,205200,4666390010,7850,7850,7850,7850,0
20240802,205100,4666390010,7850,7850,7850,7850,0
20240802,205000,4666390010,7850,7850,7850,7850,0
20240802,204900,4666390010,7850,7850,7850,7850,0
20240802,204800,4666390010,7850,7850,7850,7850,0
20240802,204700,4666390010,7850,7850,7850,7850,0
20240802,204600,4666390010,7850,7850,7850,7850,0
20240802,204500,4666390010,7850,7850,7850,7850,0
20240802,204400,4666390010,7850,7850,7850,7850,0
20240802,204300,4666390010,7850,7850,7850,7850,0
20240802,204200,4666390010,7850,7850,7850,7850,0
20240802,204100,4666390010,7850,7850,7850,7850,0
20240802,204000,4666390010,7850,7850,7850,7850,9795
20240802,203900,4666390010,7850,7850,7850,7850,0
20240802,203800,4666390010,7850,7850,7850,7850,0
20240802,203700,4666390010,7850,7850,7850,7850,0
20240802,203600,4666390010,7850,7850,7850,7850,0
20240802,203500,4666390010,7850,7850,7850,7850,0
20240802,203400,4666390010,7850,7850,7850,7850,0
20240802,203300,4666390010,7850,7850,7850,7850,0
20240802,203200,4666390010,7850,7850,7850,7850,0
20240802,203100,4666390010,7850,7850,7850,7850,0
20240802,203000,4666390010,7850,7850,7850,7850,0
20240802,202900,4666390010,7850,7850,7850,7850,0
20240802,202800,4666390010,7850,7850,7850,7850,0
20240802,202700,4666390010,7850,7850,7850,7850,0
20240802,202600,4666390010,7850,7850,7850,7850,0
20240802,202500,4666390010,7850,7850,7850,7850,0
20240802,202400,4666390010,7850,7850,7850,7850,0
20240802,202300,4666390010,7850,7850,7850,7850,0
20240802,202200,4666390010,7850,7850,7850,7850,0
20240802,202100,4666390010,7850,7850,7850,7850,0
20240802,202000,4666390010,7850,7850,7850,7850,0
20240802,201900,4666390010,7850,7850,7850,7850,0
20240802,201800,4666390010,7850,7850,7850,7850,0
20240802,201700,4666390010,7850,7850,7850,7850,0
20240802,201600,4666390010,7850,7850,7850,7850,0
20240802,201500,4666390010,7850,7850,7850,7850,0
20240802,201400,4666390010,7850,7850,7850,7850,0
20240802,201300,4666390010,7850,7850,7850,7850,0
20240802,201200,4666390010,7850,7850,7850,7850,0
20240802,201100,4666390010,7850,7850,7850,7850,0
20240802,201000,4666390010,7850,7850,7850,7850,9795
20240802,200900,4666390010,7850,7850,7850,7850,0
20240802,200800,4666390010,7850,7850,7850,7850,0
20240802,200700,4666390010,7850,7850,7850,7850,0
20240802,200600,4666390010,7850,7850,7850,7850,0
20240802,200500,4666390010,7850,7850,7850,7850,0
20240802,200400,4666390010,7850,7850,7850,7850,0
20240802,200300,4666390010,7850,7850,7850,7850,0
20240802,200200,4666390010,7850,7850,7850,7850,0
20240802,200100,4666390010,7850,7850,7850,7850,0
20240802,200000,4666390010,7850,7850,7850,7850,0
20240802,195900,4666390010,7850,7850,7850,7850,0
20240802,195800,4666390010,7850,7850,7850,7850,0
20240802,195700,4666390010,7850,7850,7850,7850,0
20240802,195600,4666390010,7850,7850,7850,7850,0
20240802,195500,4666390010,7850,7850,7850,7850,0
20240802,195400,4666390010,7850,7850,7850,7850,0
20240802,195300,4666390010,7850,7850,7850,7850,0
20240802,195200,4666390010,7850,7850,7850,7850,0
20240802,195100,4666390010,7850,7850,7850,7850,0
20240802,195000,4666390010,7850,7850,7850,7850,0
20240802,194900,4666390010,7850,7850,7850,7850,0
20240802,194800,4666390010,7850,7850,7850,7850,0
20240802,194700,4666390010,7850,7850,7850,7850,0
20240802,194600,4666390010,7850,7850,7850,7850,0
20240802,194500,4666390010,7850,7850,7850,7850,0
20240802,194400,4666390010,7850,7850,7850,7850,0
20240802,194300,4666390010,7850,7850,7850,7850,0
20240802,194200,4666390010,7850,7850,7850,7850,0
20240802,194100,4666390010,7850,7850,7850,7850,0
20240802,194000,4666390010,7850,7850,7850,7850,9795
20240802,193900,4666390010,7850,7850,7850,7850,0
20240802,193800,4666390010,7850,7850,7850,7850,0
20240802,193700,4666390010,7850,7850,7850,7850,0
20240802,193600,4666390010,7850,7850,7850,7850,0
20240802,193500,4666390010,7850,7850,7850,7850,0
20240802,193400,4666390010,7850,7850,7850,7850,0
20240802,193300,4666390010,7850,7850,7850,7850,0
20240802,193200,4666390010,7850,7850,7850,7850,0
20240802,193100,4666390010,7850,7850,7850,7850,0
20240802,193000,4666390010,7850,7850,7850,7850,0
20240802,192900,4666390010,7850,7850,7850,7850,0
20240802,192800,4666390010,7850,7850,7850,7850,0
20240802,192700,4666390010,7850,7850,7850,7850,0
20240802,192600,4666390010,7850,7850,7850,7850,0
20240802,192500,4666390010,7850,7850,7850,7850,0
20240802,192400,4666390010,7850,7850,7850,7850,0
20240802,192300,4666390010,7850,7850,7850,7850,0
20240802,192200,4666390010,7850,7850,7850,7850,0
20240802,192100,4666390010,7850,7850,7850,7850,0
20240802,192000,4666390010,7850,7850,7850,7850,0
20240802,191900,4666390010,7850,7850,7850,7850,0
20240802,191800,4666390010,7850,7850,7850,7850,0
20240802,191700,4666390010,7850,7850,7850,7850,0
20240802,191600,4666390010,7850,7850,7850,7850,0
20240802,191500,4666390010,7850,7850,7850,7850,0
20240802,191400,4666390010,7850,7850,7850,7850,0
20240802,191300,4666390010,7850,7850,7850,7850,0
20240802,191200,4666390010,7850,7850,7850,7850,0
20240802,191100,4666390010,7850,7850,7850,7850,0
20240802,191000,4666390010,7850,7850,7850,7850,9795
20240802,190900,4666390010,7850,7850,7850,7850,0
20240802,190800,4666390010,7850,7850,7850,7850,0
20240802,190700,4666390010,7850,7850,7850,7850,0
20240802,190600,4666390010,7850,7850,7850,7850,0
20240802,190500,4666390010,7850,7850,7850,7850,0
20240802,190400,4666390010,7850,7850,7850,7850,0
20240802,190300,4666390010,7850,7850,7850,7850,0
20240802,190200,4666390010,7850,7850,7850,7850,0
20240802,190100,4666390010,7850,7850,7850,7850,0
20240802,190000,4666390010,7850,7850,7850,7850,0
20240802,185900,4666390010,7850,7850,7850,7850,0
20240802,185800,4666390010,7850,7850,7850,7850,0
20240802,185700,4666390010,7850,7850,7850,7850,0
20240802,185600,4666390010,7850,7850,7850,7850,0
20240802,185500,4666390010,7850,7850,7850,7850,0
20240802,185400,4666390010,7850,7850,7850,7850,0
20240802,185300,4666390010,7850,7850,7850,7850,0
20240802,185200,4666390010,7850,7850,7850,7850,0
20240802,185100,4666390010,7850,7850,7850,7850,0
20240802,185000,4666390010,7850,7850,7850,7850,0
20240802,184900,4666390010,7850,7850,7850,7850,0
20240802,184800,4666390010,7850,7850,7850,7850,0
20240802,184700,4666390010,7850,7850,7850,7850,0
20240802,184600,4666390010,7850,7850,7850,7850,0
20240802,184500,4666390010,7850,7850,7850,7850,0
20240802,184400,4666390010,7850,7850,7850,7850,0
20240802,184300,4666390010,7850,7850,7850,7850,0
20240802,184200,4666390010,7850,7850,7850,7850,0
20240802,184100,4666390010,7850,7850,7850,7850,0
20240802,184000,4666390010,7850,7850,7850,7850,9795
20240802,183900,4666390010,7850,7850,7850,7850,0
20240802,183800,4666390010,7850,7850,7850,7850,0
20240802,183700,4666390010,7850,7850,7850,7850,0
20240802,183600,4666390010,7850,7850,7850,7850,0
20240802,183500,4666390010,7850,7850,7850,7850,0
20240802,183400,4666390010,7850,7850,7850,7850,0
20240802,183300,4666390010,7850,7850,7850,7850,0
20240802,183200,4666390010,7850,7850,7850,7850,0
20240802,183100,4666390010,7850,7850,7850,7850,0
20240802,183000,4666390010,7850,7850,7850,7850,0
20240802,182900,4666390010,7850,7850,7850,7850,0
20240802,182800,4666390010,7850,7850,7850,7850,0
20240802,182700,4666390010,7850,7850,7850,7850,0
20240802,182600,4666390010,7850,7850,7850,7850,0
20240802,182500,4666390010,7850,7850,7850,7850,0
20240802,182400,4666390010,7850,7850,7850,7850,0
20240802,182300,4666390010,7850,7850,7850,7850,0
20240802,182200,4666390010,7850,7850,7850,7850,0
20240802,182100,4666390010,7850,7850,7850,7850,0
20240802,182000,4666390010,7850,7850,7850,7850,0
20240802,181900,4666390010,7850,7850,7850,7850,0
20240802,181800,4666390010,7850,7850,7850,7850,0
20240802,181700,4666390010,7850,7850,7850,7850,0
20240802,181600,4666390010,7850,7850,7850,7850,0
20240802,181500,4666390010,7850,7850,7850,7850,0
20240802,181400,4666390010,7850,7850,7850,7850,0
20240802,181300,4666390010,7850,7850,7850,7850,0
20240802,181200,4666390010,7850,7850,7850,7850,0
20240802,181100,4666390010,7850,7850,7850,7850,0
20240802,181000,4666390010,7850,7850,7850,7850,9795
20240802,180900,4666390010,7850,7850,7850,7850,0
20240802,180800,4666390010,7850,7850,7850,7850,0
20240802,180700,4666390010,7850,7850,7850,7850,0
20240802,180600,4666390010,7850,7850,7850,7850,0
20240802,180500,4666390010,7850,7850,7850,7850,0
20240802,180400,4666390010,7850,7850,7850,7850,0
20240802,180300,4666390010,7850,7850,7850,7850,0
20240802,180200,4666390010,7850,7850,7850,7850,0
20240802,180100,4666390010,7850,7850,7850,7850,0
20240802,180000,4666390010,7850,7850,7850,7850,0
20240802,175900,4666390010,7850,7850,7850,7850,0
20240802,175800,4666390010,7850,7850,7850,7850,0
20240802,175700,4666390010,7850,7850,7850,7850,0
20240802,175600,4666390010,7850,7850,7850,7850,0
20240802,175500,4666390010,7850,7850,7850,7850,0
20240802,175400,4666390010,7850,7850,7850,7850,0
20240802,175300,4666390010,7850,7850,7850,7850,0
20240802,175200,4666390010,7850,7850,7850,7850,0
20240802,175100,4666390010,7850,7850,7850,7850,0
20240802,175000,4666390010,7850,7850,7850,7850,0
20240802,174900,4666390010,7850,7850,7850,7850,0
20240802,174800,4666390010,7850,7850,7850,7850,0
20240802,174700,4666390010,7850,7850,7850,7850,0
20240802,174600,4666390010,7850,7850,7850,7850,0
20240802,174500,4666390010,7850,7850,7850,7850,0
20240802,174400,4666390010,7850,7850,7850,7850,0
20240802,174300,4666390010,7850,7850,7850,7850,0
20240802,174200,4666390010,7850,7850,7850,7850,0
20240802,174100,4666390010,7850,7850,7850,7850,0
20240802,174000,4666390010,7850,7850,7850,7850,9795
20240802,173900,4666390010,7850,7850,7850,7850,0
20240802,173800,4666390010,7850,7850,7850,7850,0
20240802,173700,4666390010,7850,7850,7850,7850,0
20240802,173600,4666390010,7850,7850,7850,7850,0
20240802,173500,4666390010,7850,7850,7850,7850,0
20240802,173400,4666390010,7850,7850,7850,7850,0
20240802,173300,4666390010,7850,7850,7850,7850,0
20240802,173200,4666390010,7850,7850,7850,7850,0
20240802,173100,4666390010,7850,7850,7850,7850,0
20240802,173000,4666390010,7850,7850,7850,7850,0
20240802,172900,4666390010,7850,7850,7850,7850,0
20240802,172800,4666390010,7850,7850,7850,7850,0
20240802,172700,4666390010,7850,7850,7850,7850,0
20240802,172600,4666390010,7850,7850,7850,7850,0
20240802,172500,4666390010,7850,7850,7850,7850,0
20240802,172400,4666390010,7850,7850,7850,7850,0
20240802,172300,4666390010,7850,7850,7850,7850,0
20240802,172200,4666390010,7850,7850,7850,7850,0
20240802,172100,4666390010,7850,7850,7850,7850,0
20240802,172000,4666390010,7850,7850,7850,7850,0
20240802,171900,4666390010,7850,7850,7850,7850,0
20240802,171800,4666390010,7850,7850,7850,7850,0
20240802,171700,4666390010,7850,7850,7850,7850,0
20240802,171600,4666390010,7850,7850,7850,7850,0
20240802,171500,4666390010,7850,7850,7850,7850,0
20240802,171400,4666390010,7850,7850,7850,7850,0
20240802,171300,4666390010,7850,7850,7850,7850,0
20240802,171200,4666390010,7850,7850,7850,7850,0
20240802,171100,4666390010,7850,7850,7850,7850,0
20240802,171000,4666390010,7850,7850,7850,7850,9795
20240802,170900,4666390010,7850,7850,7850,7850,0
20240802,170800,4666390010,7850,7850,7850,7850,0
20240802,170700,4666390010,7850,7850,7850,7850,0
20240802,170600,4666390010,7850,7850,7850,7850,0
20240802,170500,4666390010,7850,7850,7850,7850,0
20240802,170400,4666390010,7850,7850,7850,7850,0
20240802,170300,4666390010,7850,7850,7850,7850,0
20240802,170200,4666390010,7850,7850,7850,7850,0
20240802,170100,4666390010,7850,7850,7850,7850,0
20240802,170000,4666390010,7850,7850,7850,7850,0
20240802,165900,4666390010,7850,7850,7850,7850,0
20240802,165800,4666390010,7850,7850,7850,7850,0
20240802,165700,4666390010,7850,7850,7850,7850,0
20240802,165600,4666390010,7850,7850,7850,7850,0
20240802,165500,4666390010,7850,7850,7850,7850,0
20240802,165400,4666390010,7850,7850,7850,7850,0
20240802,165300,4666390010,7850,7850,7850,7850,0
20240802,165200,4666390010,7850,7850,7850,7850,0
20240802,165100,4666390010,7850,7850,7850,7850,0
20240802,165000,4666390010,7850,7850,7850,7850,0
20240802,164900,4666390010,7850,7850,7850,7850,0
20240802,164800,4666390010,7850,7850,7850,7850,0
20240802,164700,4666390010,7850,7850,7850,7850,0
20240802,164600,4666390010,7850,7850,7850,7850,0
20240802,164500,4666390010,7850,7850,7850,7850,0
20240802,164400,4666390010,7850,7850,7850,7850,0
20240802,164300,4666390010,7850,7850,7850,7850,0
20240802,164200,4666390010,7850,7850,7850,7850,0
20240802,164100,4666390010,7850,7850,7850,7850,0
20240802,164000,4666390010,7850,7850,7850,7850,9795
20240802,163900,4666390010,7850,7850,7850,7850,0
20240802,163800,4666390010,7850,7850,7850,7850,0
20240802,163700,4666390010,7850,7850,7850,7850,0
20240802,163600,4666390010,7850,7850,7850,7850,0
20240802,163500,4666390010,7850,7850,7850,7850,0
20240802,163400,4666390010,7850,7850,7850,7850,0
20240802,163300,4666390010,7850,7850,7850,7850,0
20240802,163200,4666390010,7850,7850,7850,7850,0
20240802,163100,4666390010,7850,7850,7850,7850,0
20240802,163000,4666390010,7850,7850,7850,7850,0
20240802,162900,4666390010,7850,7850,7850,7850,0
20240802,162800,4666390010,7850,7850,7850,7850,0
20240802,162700,4666390010,7850,7850,7850,7850,0
20240802,162600,4666390010,7850,7850,7850,7850,0
20240802,162500,4666390010,7850,7850,7850,7850,0
20240802,162400,4666390010,7850,7850,7850,7850,0
20240802,162300,4666390010,7850,7850,7850,7850,0
20240802,162200,4666390010,7850,7850,7850,7850,0
20240802,162100,4666390010,7850,7850,7850,7850,0
20240802,162000,4666390010,7850,7850,7850,7850,0
20240802,161900,4666390010,7850,7850,7850,7850,0
20240802,161800,4666390010,7850,7850,7850,7850,0
20240802,161700,4666390010,7850,7850,7850,7850,0
20240802,161600,4666390010,7850,7850,7850,7850,0
20240802,161500,4666390010,7850,7850,7850,7850,0
20240802,161400,4666390010,7850,7850,7850,7850,0
20240802,161300,4666390010,7850,7850,7850,7850,0
20240802,161200,4666390010,7850,7850,7850,7850,0
20240802,161100,4666390010,7850,7850,7850,7850,0
20240802,161000,4666390010,7850,7850,7850,7850,9795
20240802,160900,4666390010,7850,7850,7850,7850,0
20240802,160800,4666390010,7850,7850,7850,7850,0
20240802,160700,4666390010,7850,7850,7850,7850,0
20240802,160600,4666390010,7850,7850,7850,7850,0
20240802,160500,4666390010,7850,7850,7850,7850,0
20240802,160400,4666390010,7850,7850,7850,7850,0
20240802,160300,4666390010,7850,7850,7850,7850,0
20240802,160200,4666390010,7850,7850,7850,7850,0
20240802,160100,4666390010,7850,7850,7850,7850,0
20240802,160000,4666390010,7850,7850,7850,7850,0
20240802,155900,4666390010,7850,7850,7850,7850,0
20240802,155800,4666390010,7850,7850,7850,7850,0
20240802,155700,4666390010,7850,7850,7850,7850,0
20240802,155600,4666390010,7850,7850,7850,7850,0
20240802,155500,4666390010,7850,7850,7850,7850,0
20240802,155400,4666390010,7850,7850,7850,7850,0
20240802,155300,4666390010,7850,7850,7850,7850,0
20240802,155200,4666390010,7850,7850,7850,7850,0
20240802,155100,4666390010,7850,7850,7850,7850,0
20240802,155000,4666390010,7850,7850,7850,7850,0
20240802,154900,4666390010,7850,7850,7850,7850,0
20240802,154800,4666390010,7850,7850,7850,7850,0
20240802,154700,4666390010,7850,7850,7850,7850,0
20240802,154600,4666390010,7850,7850,7850,7850,0
20240802,154500,4666390010,7850,7850,7850,7850,0
20240802,154400,4666390010,7850,7850,7850,7850,0
20240802,154300,4666390010,7850,7850,7850,7850,0
20240802,154200,4666390010,7850,7850,7850,7850,0
20240802,154100,4666390010,7850,7850,7850,7850,0
20240802,154000,4666390010,7850,7850,7850,7850,9795
20240802,153900,4666390010,7850,7850,7850,7850,0
20240802,153800,4666390010,7850,7850,7850,7850,0
20240802,153700,4666390010,7850,7850,7850,7850,0
20240802,153600,4666390010,7850,7850,7850,7850,0
20240802,153500,4666390010,7850,7850,7850,7850,0
20240802,153400,4666390010,7850,7850,7850,7850,0
20240802,153300,4666390010,7850,7850,7850,7850,0
20240802,153200,4666390010,7850,7850,7850,7850,0
20240802,153100,4666390010,7850,7850,7850,7850,0
20240802,153000,4666390010,7850,7850,7850,7850,9795
20240802,152900,4589499260,7920,7920,7920,7920,0
20240802,152800,4589499260,7920,7920,7920,7920,0
20240802,152700,4589499260,7920,7920,7920,7920,0
20240802,152600,4589499260,7920,7920,7920,7920,0
20240802,152500,4589499260,7920,7920,7920,7920,0
20240802,152400,4589499260,7920,7920,7920,7920,0
20240802,152300,4589499260,7920,7920,7920,7920,0
20240802,152200,4589499260,7920,7920,7920,7920,0
20240802,152100,4589499260,7920,7920,7920,7920,0
20240802,152000,4589499260,7920,7920,7920,7920,0
20240802,151900,4589499260,7920,7870,7920,7860,1409
20240802,151800,4578405850,7900,7940,7940,7870,18462
20240802,151700,4433083990,7930,7880,7930,7880,2069
20240802,151600,4416699230,7910,7920,7920,7910,762
20240802,151500,4410666730,7880,7880,7920,7880,961
20240802,151400,4403073670,7870,7870,7920,7870,4419
20240802,151300,4368266900,7870,7900,7930,7870,1185
20240802,151200,4358910320,7890,7880,7890,7870,6071
20240802,151100,4311114680,7870,7880,7890,7870,425
20240802,151000,4307765840,7870,7880,7890,7870,673
20240802,150900,4302465440,7890,7890,7890,7880,452
20240802,150800,4298903160,7890,7880,7890,7880,186
20240802,150700,4297437470,7880,7900,7930,7880,565
20240802,150600,4292968340,7900,7900,7900,7890,333
20240802,150500,4290340840,7890,7900,7900,7890,136
20240802,150400,4289267720,7900,7920,7930,7890,504
20240802,150300,4285281310,7890,7870,7940,7870,5411
20240802,150200,4242626660,7870,7870,7870,7860,1209
20240802,150100,4233123580,7870,7860,7880,7860,556
20240802,150000,4228747880,7860,7860,7870,7860,157
20240802,145900,4227513810,7860,7870,7880,7860,391
20240802,145800,4224434650,7870,7870,7880,7860,297
20240802,145700,4222097730,7870,7870,7870,7860,18
20240802,145600,4221956150,7870,7870,7880,7870,639
20240802,145500,4216923570,7870,7880,7880,7870,584
20240802,145400,4212322860,7880,7880,7880,7870,1014
20240802,145300,4204337790,7890,7890,7890,7890,102
20240802,145200,4203533010,7900,7900,7900,7900,1852
20240802,145100,4188902210,7910,7900,7950,7900,1494
20240802,145000,4177084610,7900,7900,7900,7900,837
20240802,144900,4170472310,7890,7900,7900,7860,1405
20240802,144800,4159412060,7900,7870,7900,7870,794
20240802,144700,4153144230,7900,7870,7900,7860,262
20240802,144600,4151077010,7870,7870,7880,7860,573
20240802,144500,4146565250,7870,7870,7880,7870,607
20240802,144400,4141784800,7870,7870,7870,7870,1096
20240802,144300,4133159280,7870,7880,7890,7870,995
20240802,144200,4125316890,7880,7890,7890,7880,153
20240802,144100,4124111120,7890,7880,7890,7880,1855
20240802,144000,4109492520,7890,7880,7900,7880,1145
20240802,143900,4100466410,7880,7890,7890,7880,369
20240802,143800,4097558210,7890,7880,7890,7880,395
20240802,143700,4094445500,7880,7880,7880,7880,187
20240802,143600,4092971940,7870,7870,7900,7870,677
20240802,143500,4087635730,7870,7890,7890,7860,2383
20240802,143400,4068899460,7900,7860,7900,7860,609
20240802,143300,4064101360,7890,7890,7890,7890,0
20240802,143200,4064101360,7890,7850,7890,7840,2370
20240802,143100,4045479860,7850,7880,7880,7850,406
20240802,143000,4042286940,7850,7860,7880,7850,1773
20240802,142900,4028355170,7860,7860,7860,7860,147
20240802,142800,4027199750,7860,7860,7880,7860,748
20240802,142700,4021319710,7860,7890,7890,7860,440
20240802,142600,4017855490,7860,7890,7890,7860,976
20240802,142500,4010178800,7870,7870,7870,7870,155
20240802,142400,4008958950,7870,7870,7870,7870,17
20240802,142300,4008825160,7870,7860,7900,7860,1429
20240802,142200,3997558920,7850,7870,7880,7850,1449
20240802,142100,3986152920,7860,7870,7870,7850,817
20240802,142000,3979727860,7880,7880,7880,7880,144
20240802,141900,3978593140,7880,7870,7890,7870,202
20240802,141800,3976999510,7870,7870,7890,7870,465
20240802,141700,3973338810,7870,7870,7870,7840,1304
20240802,141600,3963096840,7870,7860,7870,7860,277
20240802,141500,3960919430,7880,7860,7880,7860,242
20240802,141400,3959013310,7860,7870,7880,7850,2388
20240802,141300,3940256280,7870,7890,7890,7860,3033
20240802,141200,3916400440,7900,7950,7960,7900,5976
20240802,141100,3869093000,7960,7950,7960,7940,5104
20240802,141000,3828521670,7950,7960,7960,7950,304
20240802,140900,3826104320,7980,7960,7980,7960,3178
20240802,140800,3800807140,7960,7970,7970,7960,1877
20240802,140700,3785852570,7970,7970,7980,7970,1672
20240802,140600,3772524780,7980,7990,7990,7970,536
20240802,140500,3768252480,7980,7990,7990,7970,850
20240802,140400,3761473700,7980,8000,8000,7980,8831
20240802,140300,3690965340,8000,8000,8020,8000,654
20240802,140200,3685729440,8020,8020,8020,8020,54
20240802,140100,3685296360,8020,8020,8040,8020,539
20240802,140000,3680969220,8000,8000,8000,8000,0
20240802,135900,3680969220,8000,8000,8000,8000,198
20240802,135800,3679385220,8000,8000,8000,8000,0
20240802,135700,3679385220,8000,7990,8000,7990,609
20240802,135600,3674518310,7990,7990,7990,7990,4000
20240802,135500,3642558310,8000,8000,8000,7990,1218
20240802,135400,3632814410,8000,8000,8000,8000,0
20240802,135300,3632814410,8000,8000,8000,8000,999
20240802,135200,3624822410,8020,8020,8020,8020,30
20240802,135100,3624581810,8020,8020,8020,8020,195
20240802,135000,3623017910,8020,8000,8020,7990,714
20240802,134900,3617302330,8000,8000,8000,8000,0
20240802,134800,3617302330,8000,8000,8000,8000,1
20240802,134700,3617294330,8020,7990,8020,7990,621
20240802,134600,3612326690,7990,8000,8000,7990,4364
20240802,134500,3577444160,8010,8010,8010,8010,3122
20240802,134400,3552436940,8010,8020,8020,8010,911
20240802,134300,3545134980,8040,8040,8040,8040,195
20240802,134200,3543567180,8020,8020,8020,8020,0
20240802,134100,3543567180,8020,8020,8020,8020,38
20240802,134000,3543262420,8020,8020,8020,8020,274
20240802,133900,3541064940,8050,8040,8050,8040,536
20240802,133800,3536752090,8040,8040,8040,8040,2
20240802,133700,3536736010,8020,8030,8030,8020,1849
20240802,133600,3521893640,8050,8050,8050,8050,0
20240802,133500,3521893640,8050,8050,8050,8050,195
20240802,133400,3520323890,8050,8030,8050,8030,110
20240802,133300,3519438790,8030,8030,8030,8030,0
20240802,133200,3519438790,8030,8030,8030,8030,24
20240802,133100,3519246070,8030,8020,8030,8020,25
20240802,133000,3519045410,8020,8020,8020,8020,25
20240802,132900,3518844910,8020,8020,8020,8020,0
20240802,132800,3518844910,8020,8040,8040,8020,982
20240802,132700,3510962430,8030,8010,8030,8010,645
20240802,132600,3505792080,8010,8010,8010,8010,0
20240802,132500,3505792080,8010,8030,8030,8010,3434
20240802,132400,3478257500,8030,8030,8030,8030,0
20240802,132300,3478257500,8030,8020,8030,8020,305
20240802,132200,3475809050,8020,8020,8020,8020,94
20240802,132100,3475055170,8020,8020,8020,8020,0
20240802,132000,3475055170,8020,8020,8020,8020,9
20240802,131900,3474982990,8020,8010,8020,8010,101
20240802,131800,3474173070,8030,8030,8030,8030,0
20240802,131700,3474173070,8030,8010,8030,8010,348
20240802,131600,3471381770,8010,8010,8020,8010,1148
20240802,131500,3462186280,8030,8030,8030,8020,257
20240802,131400,3460122660,8010,8010,8010,8010,0
20240802,131300,3460122660,8010,8020,8020,8010,1469
20240802,131200,3448352780,8030,8030,8030,8030,0
20240802,131100,3448352780,8030,8030,8030,8030,195
20240802,131000,3446786930,8010,8010,8010,8010,2
20240802,130900,3446770910,8010,8020,8020,8010,5013
20240802,130800,3406584380,8040,8040,8040,8040,0
20240802,130700,3406584380,8040,8040,8040,8030,695
20240802,130600,3400996690,8030,8060,8060,8030,5049
20240802,130500,3360409370,8050,8050,8050,8050,501
20240802,130400,3356376320,8050,8050,8050,8050,0
20240802,130300,3356376320,8050,8050,8050,8050,98
20240802,130200,3355587420,8040,8040,8040,8040,1
20240802,130100,3355579380,8040,8040,8040,8040,0
20240802,130000,3355579380,8040,8050,8050,8040,75
20240802,125900,3354975730,8050,8050,8050,8050,196
20240802,125800,3353397930,8040,8040,8040,8040,0
20240802,125700,3353397930,8040,8040,8040,8040,239
20240802,125600,3351476370,8050,8060,8060,8050,740
20240802,125500,3345519360,8050,8050,8050,8050,432
20240802,125400,3342041760,8040,8040,8040,8040,24
20240802,125300,3341848800,8040,8040,8040,8040,59
20240802,125200,3341374440,8050,8050,8050,8050,398
20240802,125100,3338170540,8050,8060,8060,8050,218
20240802,125000,3336413690,8050,8050,8050,8050,196
20240802,124900,3334835890,8060,8060,8060,8060,0
20240802,124800,3334835890,8060,8060,8060,8060,0
20240802,124700,3334835890,8060,8050,8060,8050,211
20240802,124600,3333137180,8050,8050,8050,8050,70
20240802,124500,3332573680,8060,8050,8060,8050,105
20240802,124400,3331727780,8060,8050,8060,8050,351
20240802,124300,3328899170,8040,8030,8040,8020,502
20240802,124200,3324866930,8030,8040,8040,8030,1893
20240802,124100,3309649210,8060,8060,8060,8060,397
20240802,124000,3306449390,8050,8050,8050,8050,155
20240802,123900,3305201640,8050,8040,8060,8040,443
20240802,123800,3301633260,8050,8050,8050,8050,149
20240802,123700,3300433810,8060,8060,8060,8060,0
20240802,123600,3300433810,8060,8060,8060,8060,475
20240802,123500,3296605310,8070,8050,8070,8050,381
20240802,123400,3293535120,8050,8050,8050,8050,50
20240802,123300,3293132620,8040,8050,8050,8040,1015
20240802,123200,3284966980,8040,8050,8050,8040,768
20240802,123100,3278788430,8050,8050,8050,8050,196
20240802,123000,3277210630,8040,8050,8050,8040,110
20240802,122900,3276325220,8040,8040,8040,8040,0
20240802,122800,3276325220,8040,8040,8040,8040,43
20240802,122700,3275979500,8040,8040,8040,8040,195
20240802,122600,3274411700,8020,8020,8020,8020,5
20240802,122500,3274371600,8020,8020,8020,8020,1
20240802,122400,3274363580,8040,8040,8040,8040,0
20240802,122300,3274363580,8040,8040,8040,8040,195
20240802,122200,3272795780,8050,8000,8050,8000,428
20240802,122100,3269355390,8010,8030,8030,8010,3017
20240802,122000,3245167420,8030,8030,8030,8030,0
20240802,121900,3245167420,8030,8030,8030,8030,511
20240802,121800,3241064090,8020,8020,8020,8020,11
20240802,121700,3240975870,8030,8030,8030,8030,100
20240802,121600,3240172870,8030,8030,8030,8030,0
20240802,121500,3240172870,8030,8030,8030,8020,605
20240802,121400,3235314810,8030,8030,8030,8030,40
20240802,121300,3234993610,8010,8010,8010,8000,235
20240802,121200,3233112800,8010,8020,8020,8010,936
20240802,121100,3225610920,8010,8020,8050,8010,556
20240802,121000,3221139050,8010,8020,8020,8010,458
20240802,120900,3217469470,8020,8030,8030,8020,1521
20240802,120800,3205268060,8030,8030,8030,8030,674
20240802,120700,3199855840,8030,8040,8040,8030,219
20240802,120600,3198095090,8030,8030,8030,8020,408
20240802,120500,3194818960,8030,8040,8040,8030,543
20240802,120400,3190454670,8050,8060,8060,8040,1529
20240802,120300,3178157130,8070,8060,8070,8050,1325
20240802,120200,3167475830,8060,8050,8060,8040,313
20240802,120100,3164955480,8060,8060,8060,8040,145
20240802,120000,3163787280,8070,8050,8070,8050,1109
20240802,115900,3154853510,8050,8050,8050,8010,222
20240802,115800,3153066770,8060,8060,8060,8060,11
20240802,115700,3152978110,8060,8060,8060,8000,3611
20240802,115600,3124050690,8040,8050,8060,8040,700
20240802,115500,3118414880,8050,8020,8050,8020,3212
20240802,115400,3092597480,8020,8030,8030,8020,482
20240802,115300,3088730320,8040,8030,8040,8030,14
20240802,115200,3088617830,8030,8030,8030,8030,107
20240802,115100,3087758620,8030,8030,8030,8010,235
20240802,115000,3085872160,8030,8040,8040,8020,126
20240802,114900,3084861560,8040,8010,8040,8010,567
20240802,114800,3080309980,8020,8020,8020,8010,119
20240802,114700,3079355730,8020,8020,8040,8020,461
20240802,114600,3075654610,8050,8050,8050,8050,0
20240802,114500,3075654610,8050,8020,8050,8010,191
20240802,114400,3074123180,8060,8020,8070,8000,4006
20240802,114300,3042054780,8020,7990,8020,7990,3290
20240802,114200,3015714590,7980,8040,8040,7980,13933
20240802,114100,2904211130,8070,8080,8080,8040,4147
20240802,114000,2870804830,8080,8070,8080,8060,216
20240802,113900,2869063650,8080,8070,8080,8070,301
20240802,113800,2866634530,8070,8080,8080,8070,740
20240802,113700,2860659040,8080,8070,8080,8070,117
20240802,113600,2859714780,8060,8080,8080,8060,274
20240802,113500,2857506230,8080,8070,8080,8060,534
20240802,113400,2853198900,8070,8070,8070,8070,1
20240802,113300,2853190830,8060,8040,8060,8040,116
20240802,113200,2852257330,8060,8050,8060,8040,116
20240802,113100,2851323660,8050,8040,8050,8040,92
20240802,113000,2850583860,8030,8020,8030,8020,88
20240802,112900,2849877330,8050,8030,8050,8020,400
20240802,112800,2846669090,8060,8030,8060,8030,106
20240802,112700,2845817760,8070,8050,8080,8020,742
20240802,112600,2839841500,8010,8030,8040,8010,713
20240802,112500,2834117500,8030,8020,8030,8000,1176
20240802,112400,2824699890,8020,8030,8030,8000,588
20240802,112300,2819989790,8040,8040,8040,8040,202
20240802,112200,2818365710,8040,8040,8040,8010,4901
20240802,112100,2779085940,8050,8040,8050,8040,190
20240802,112000,2777557210,8050,8050,8050,8040,10
20240802,111900,2777476790,8050,8040,8050,8040,305
20240802,111800,2775024490,8030,8050,8050,8030,72
20240802,111700,2774446280,8050,8040,8050,8040,11
20240802,111600,2774357780,8010,8050,8050,8010,1930
20240802,111500,2758882060,8030,8030,8030,8010,428
20240802,111400,2755448140,8040,8040,8040,8040,5
20240802,111300,2755407940,8030,8010,8040,8010,2823
20240802,111200,2732789120,8020,8030,8040,8020,1754
20240802,111100,2718720170,8040,8050,8050,8040,200
20240802,111000,2717110220,8020,8040,8050,8020,808
20240802,110900,2710628980,8040,8040,8040,8020,81
20240802,110800,2709979100,8040,8030,8040,8030,1429
20240802,110700,2698493730,8030,8020,8030,8010,3219
20240802,110600,2672703400,8020,8020,8020,8010,97
20240802,110500,2671926230,8030,8040,8040,8020,665
20240802,110400,2666584780,8030,8030,8030,8030,100
20240802,110300,2665781780,8040,8030,8040,8010,479
20240802,110200,2661938790,8040,8040,8040,8040,6
20240802,110100,2661890550,8040,8020,8040,8000,1855
20240802,110000,2647046130,8000,8030,8040,8000,625
20240802,105900,2642040220,8000,8080,8080,8000,11800
20240802,105800,2547408010,8080,8080,8080,8080,2
20240802,105700,2547391850,8080,8080,8080,8030,129
20240802,105600,2546352930,8080,8080,8090,8080,2704
20240802,105500,2524494810,8080,8050,8080,8030,2962
20240802,105400,2500683660,8060,8040,8080,8040,1396
20240802,105300,2489450670,8050,8080,8080,8050,112
20240802,105200,2488548850,8040,8060,8060,8040,4503
20240802,105100,2452319310,8080,8080,8090,8040,294
20240802,105000,2449944370,8040,8090,8090,8040,9536
20240802,104900,2372977660,8090,8090,8090,8090,9
20240802,104800,2372904850,8080,8090,8090,8080,174
20240802,104700,2371497870,8080,8080,8090,8080,211
20240802,104600,2369792930,8080,8090,8100,8070,514
20240802,104500,2365640510,8100,8080,8100,8080,75
20240802,104400,2365034370,8100,8070,8100,8070,2014
20240802,104300,2348781230,8110,8100,8110,8080,4094
20240802,104200,2315680770,8110,8100,8110,8090,1378
20240802,104100,2304519590,8090,8080,8100,8080,37
20240802,104000,2304220150,8090,8090,8090,8090,1
20240802,103900,2304212060,8100,8100,8100,8080,388
20240802,103800,2301070150,8090,8100,8110,8070,12004
20240802,103700,2204149270,8110,8110,8110,8110,109
20240802,103600,2203265280,8100,8130,8130,8100,1058
20240802,103500,2194690800,8130,8130,8140,8130,202
20240802,103400,2193048530,8130,8130,8130,8130,6
20240802,103300,2192999750,8130,8130,8130,8090,78
20240802,103200,2192368370,8090,8140,8140,8090,369
20240802,103100,2189364760,8140,8140,8140,8090,1323
20240802,103000,2178645260,8140,8130,8140,8110,1817
20240802,102900,2163899990,8130,8140,8140,8120,21
20240802,102800,2163729290,8120,8130,8140,8120,602
20240802,102700,2158834180,8130,8120,8130,8110,1016
20240802,102600,2150588530,8130,8130,8130,8120,118
20240802,102500,2149629290,8130,8130,8130,8120,623
20240802,102400,2144564600,8140,8140,8140,8130,715
20240802,102300,2138745720,8150,8160,8160,8150,2277
20240802,102200,2120179600,8160,8190,8190,8160,1633
20240802,102100,2106837030,8200,8190,8200,8180,807
20240802,102000,2100224200,8200,8240,8240,8170,1965
20240802,101900,2084072980,8240,8240,8240,8240,438
20240802,101800,2080463860,8190,8230,8230,8190,1675
20240802,101700,2066718650,8230,8200,8230,8200,1503
20240802,101600,2054388280,8190,8200,8200,8190,177
20240802,101500,2052936980,8200,8190,8200,8180,1410
20240802,101400,2041392200,8190,8170,8190,8170,97
20240802,101300,2040598470,8190,8180,8190,8170,552
20240802,101200,2036087220,8190,8190,8190,8170,76
20240802,101100,2035465820,8190,8170,8190,8170,3380
20240802,101000,2007818340,8170,8180,8180,8160,551
20240802,100900,2003313180,8180,8160,8180,8160,77
20240802,100800,2002684680,8150,8150,8150,8150,1
20240802,100700,2002676530,8150,8180,8180,8150,838
20240802,100600,1995840570,8180,8150,8180,8140,663
20240802,100500,1990437770,8150,8180,8180,8150,1139
20240802,100400,1981152100,8150,8170,8180,8150,5
20240802,100300,1981111300,8190,8170,8190,8150,1145
20240802,100200,1971750590,8170,8170,8170,8170,159
20240802,100100,1970451560,8170,8140,8170,8140,884
20240802,100000,1963245280,8130,8130,8140,8130,71
20240802,095900,1962668040,8140,8150,8150,8140,567
20240802,095800,1958047000,8150,8140,8150,8110,3490
20240802,095700,1929742880,8140,8130,8150,8110,1016
20240802,095600,1921483770,8140,8120,8140,8120,1121
20240802,095500,1912359840,8110,8110,8130,8110,97
20240802,095400,1911571290,8080,8100,8130,8080,1597
20240802,095300,1898661410,8090,8130,8130,8090,1927
20240802,095200,1883031940,8140,8150,8170,8140,934
20240802,095100,1875417570,8140,8150,8160,8140,394
20240802,095000,1872206440,8140,8160,8160,8140,1762
20240802,094900,1857843800,8170,8160,8170,8160,210
20240802,094800,1856129190,8160,8160,8200,8160,1590
20240802,094700,1843124190,8180,8170,8180,8150,2425
20240802,094600,1823293760,8160,8140,8160,8140,1648
20240802,094500,1809852150,8140,8170,8180,8140,753
20240802,094400,1803710880,8180,8160,8180,8160,951
20240802,094300,1795943060,8170,8190,8190,8170,251
20240802,094200,1793887390,8180,8160,8200,8140,8795
20240802,094100,1721920680,8170,8100,8170,8100,1717
20240802,094000,1707932850,8120,8120,8130,8100,2673
20240802,093900,1686259730,8110,8110,8140,8110,1498
20240802,093800,1674072580,8100,8090,8100,8090,557
20240802,093700,1669566440,8080,8030,8080,8030,1528
20240802,093600,1657223000,8020,8050,8060,8020,617
20240802,093500,1652251960,8050,8010,8060,8010,3867
20240802,093400,1621215660,8020,8020,8040,8010,3344
20240802,093300,1594337270,8020,8020,8050,8010,3560
20240802,093200,1565784630,8020,8020,8050,8020,1005
20240802,093100,1557705420,8010,8020,8030,8010,1851
20240802,093000,1542869170,8010,7990,8010,7980,1225
20240802,092900,1533081900,7990,8000,8000,7990,2213
20240802,092800,1515389380,8000,8030,8030,8000,1055
20240802,092700,1506938790,8010,8020,8050,8000,4070
20240802,092600,1474299950,7990,7990,8010,7970,10613
20240802,092500,1389556900,7980,8000,8000,7980,4315
20240802,092400,1355079680,8000,8000,8000,7990,1735
20240802,092300,1341199690,8000,8010,8020,7990,5653
20240802,092200,1295966470,8010,8040,8040,8000,12531
20240802,092100,1195507720,8040,8040,8040,8030,1439
20240802,092000,1183952510,8040,8030,8050,8030,584
20240802,091900,1179257140,8030,8040,8040,8020,2159
20240802,091800,1161936640,8020,8030,8040,8000,13220
20240802,091700,1055941510,8030,8040,8040,8030,1122
20240802,091600,1046922850,8040,8020,8040,7990,18420
20240802,091500,899438920,8020,8080,8080,8020,4992
20240802,091400,859284390,8080,8080,8080,8070,978
20240802,091300,851382240,8060,8050,8060,8010,5260
20240802,091200,809055230,8050,8100,8110,7980,11189
20240802,091100,719065950,8110,8150,8150,8110,6362
20240802,091000,667399320,8150,8210,8210,8140,24698
20240802,090900,465728210,8210,8200,8210,8200,716
20240802,090800,459849860,8190,8180,8200,8180,829
20240802,090700,453066490,8170,8220,8220,8170,17976
20240802,090600,305861920,8210,8260,8270,8190,10039
20240802,090500,223357660,8260,8270,8270,8250,3504
20240802,090400,194384190,8270,8240,8290,8240,1473
20240802,090300,182224020,8240,8170,8240,8170,1285
20240802,090200,171663450,8200,8230,8230,8160,2488
20240802,090100,151298080,8230,8180,8270,8160,2855
20240802,090000,127874210,8150,8290,8290,8100,15452
Reference in New Issue Copy Permalink