ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
cc2edade586b20b333a4e7e2f7cb62f550692583
KissMeData/099430/min/candle-20240731.csv

667 lines
33 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
20240731,200400,3025973930,5930,5930,5930,5930,11243
20240731,200300,3025973930,5930,5930,5930,5930,0
20240731,200200,3025973930,5930,5930,5930,5930,0
20240731,200100,3025973930,5930,5930,5930,5930,0
20240731,200000,3025973930,5930,5930,5930,5930,0
20240731,195900,3025973930,5930,5930,5930,5930,0
20240731,195800,3025973930,5930,5930,5930,5930,0
20240731,195700,3025973930,5930,5930,5930,5930,0
20240731,195600,3025973930,5930,5930,5930,5930,0
20240731,195500,3025973930,5930,5930,5930,5930,0
20240731,195400,3025973930,5930,5930,5930,5930,0
20240731,195300,3025973930,5930,5930,5930,5930,0
20240731,195200,3025973930,5930,5930,5930,5930,0
20240731,195100,3025973930,5930,5930,5930,5930,0
20240731,195000,3025973930,5930,5930,5930,5930,0
20240731,194900,3025973930,5930,5930,5930,5930,0
20240731,194800,3025973930,5930,5930,5930,5930,0
20240731,194700,3025973930,5930,5930,5930,5930,0
20240731,194600,3025973930,5930,5930,5930,5930,0
20240731,194500,3025973930,5930,5930,5930,5930,0
20240731,194400,3025973930,5930,5930,5930,5930,0
20240731,194300,3025973930,5930,5930,5930,5930,0
20240731,194200,3025973930,5930,5930,5930,5930,0
20240731,194100,3025973930,5930,5930,5930,5930,0
20240731,194000,3025973930,5930,5930,5930,5930,0
20240731,193900,3025973930,5930,5930,5930,5930,0
20240731,193800,3025973930,5930,5930,5930,5930,0
20240731,193700,3025973930,5930,5930,5930,5930,0
20240731,193600,3025973930,5930,5930,5930,5930,0
20240731,193500,3025973930,5930,5930,5930,5930,0
20240731,193400,3025973930,5930,5930,5930,5930,11243
20240731,193300,3025973930,5930,5930,5930,5930,0
20240731,193200,3025973930,5930,5930,5930,5930,0
20240731,193100,3025973930,5930,5930,5930,5930,0
20240731,193000,3025973930,5930,5930,5930,5930,0
20240731,192900,3025973930,5930,5930,5930,5930,0
20240731,192800,3025973930,5930,5930,5930,5930,0
20240731,192700,3025973930,5930,5930,5930,5930,0
20240731,192600,3025973930,5930,5930,5930,5930,0
20240731,192500,3025973930,5930,5930,5930,5930,0
20240731,192400,3025973930,5930,5930,5930,5930,0
20240731,192300,3025973930,5930,5930,5930,5930,0
20240731,192200,3025973930,5930,5930,5930,5930,0
20240731,192100,3025973930,5930,5930,5930,5930,0
20240731,192000,3025973930,5930,5930,5930,5930,0
20240731,191900,3025973930,5930,5930,5930,5930,0
20240731,191800,3025973930,5930,5930,5930,5930,0
20240731,191700,3025973930,5930,5930,5930,5930,0
20240731,191600,3025973930,5930,5930,5930,5930,0
20240731,191500,3025973930,5930,5930,5930,5930,0
20240731,191400,3025973930,5930,5930,5930,5930,0
20240731,191300,3025973930,5930,5930,5930,5930,0
20240731,191200,3025973930,5930,5930,5930,5930,0
20240731,191100,3025973930,5930,5930,5930,5930,0
20240731,191000,3025973930,5930,5930,5930,5930,0
20240731,190900,3025973930,5930,5930,5930,5930,0
20240731,190800,3025973930,5930,5930,5930,5930,0
20240731,190700,3025973930,5930,5930,5930,5930,0
20240731,190600,3025973930,5930,5930,5930,5930,0
20240731,190500,3025973930,5930,5930,5930,5930,0
20240731,190400,3025973930,5930,5930,5930,5930,11243
20240731,190300,3025973930,5930,5930,5930,5930,0
20240731,190200,3025973930,5930,5930,5930,5930,0
20240731,190100,3025973930,5930,5930,5930,5930,0
20240731,190000,3025973930,5930,5930,5930,5930,0
20240731,185900,3025973930,5930,5930,5930,5930,0
20240731,185800,3025973930,5930,5930,5930,5930,0
20240731,185700,3025973930,5930,5930,5930,5930,0
20240731,185600,3025973930,5930,5930,5930,5930,0
20240731,185500,3025973930,5930,5930,5930,5930,0
20240731,185400,3025973930,5930,5930,5930,5930,0
20240731,185300,3025973930,5930,5930,5930,5930,0
20240731,185200,3025973930,5930,5930,5930,5930,0
20240731,185100,3025973930,5930,5930,5930,5930,0
20240731,185000,3025973930,5930,5930,5930,5930,0
20240731,184900,3025973930,5930,5930,5930,5930,0
20240731,184800,3025973930,5930,5930,5930,5930,0
20240731,184700,3025973930,5930,5930,5930,5930,0
20240731,184600,3025973930,5930,5930,5930,5930,0
20240731,184500,3025973930,5930,5930,5930,5930,0
20240731,184400,3025973930,5930,5930,5930,5930,0
20240731,184300,3025973930,5930,5930,5930,5930,0
20240731,184200,3025973930,5930,5930,5930,5930,0
20240731,184100,3025973930,5930,5930,5930,5930,0
20240731,184000,3025973930,5930,5930,5930,5930,0
20240731,183900,3025973930,5930,5930,5930,5930,0
20240731,183800,3025973930,5930,5930,5930,5930,0
20240731,183700,3025973930,5930,5930,5930,5930,0
20240731,183600,3025973930,5930,5930,5930,5930,0
20240731,183500,3025973930,5930,5930,5930,5930,0
20240731,183400,3025973930,5930,5930,5930,5930,11243
20240731,183300,3025973930,5930,5930,5930,5930,0
20240731,183200,3025973930,5930,5930,5930,5930,0
20240731,183100,3025973930,5930,5930,5930,5930,0
20240731,183000,3025973930,5930,5930,5930,5930,0
20240731,182900,3025973930,5930,5930,5930,5930,0
20240731,182800,3025973930,5930,5930,5930,5930,0
20240731,182700,3025973930,5930,5930,5930,5930,0
20240731,182600,3025973930,5930,5930,5930,5930,0
20240731,182500,3025973930,5930,5930,5930,5930,0
20240731,182400,3025973930,5930,5930,5930,5930,0
20240731,182300,3025973930,5930,5930,5930,5930,0
20240731,182200,3025973930,5930,5930,5930,5930,0
20240731,182100,3025973930,5930,5930,5930,5930,0
20240731,182000,3025973930,5930,5930,5930,5930,0
20240731,181900,3025973930,5930,5930,5930,5930,0
20240731,181800,3025973930,5930,5930,5930,5930,0
20240731,181700,3025973930,5930,5930,5930,5930,0
20240731,181600,3025973930,5930,5930,5930,5930,0
20240731,181500,3025973930,5930,5930,5930,5930,0
20240731,181400,3025973930,5930,5930,5930,5930,0
20240731,181300,3025973930,5930,5930,5930,5930,0
20240731,181200,3025973930,5930,5930,5930,5930,0
20240731,181100,3025973930,5930,5930,5930,5930,0
20240731,181000,3025973930,5930,5930,5930,5930,0
20240731,180900,3025973930,5930,5930,5930,5930,0
20240731,180800,3025973930,5930,5930,5930,5930,0
20240731,180700,3025973930,5930,5930,5930,5930,0
20240731,180600,3025973930,5930,5930,5930,5930,0
20240731,180500,3025973930,5930,5930,5930,5930,0
20240731,180400,3025973930,5930,5930,5930,5930,11243
20240731,180300,3025973930,5930,5930,5930,5930,0
20240731,180200,3025973930,5930,5930,5930,5930,0
20240731,180100,3025973930,5930,5930,5930,5930,0
20240731,180000,3025973930,5930,5930,5930,5930,0
20240731,175900,3025973930,5930,5930,5930,5930,0
20240731,175800,3025973930,5930,5930,5930,5930,0
20240731,175700,3025973930,5930,5930,5930,5930,0
20240731,175600,3025973930,5930,5930,5930,5930,0
20240731,175500,3025973930,5930,5930,5930,5930,0
20240731,175400,3025973930,5930,5930,5930,5930,0
20240731,175300,3025973930,5930,5930,5930,5930,0
20240731,175200,3025973930,5930,5930,5930,5930,0
20240731,175100,3025973930,5930,5930,5930,5930,0
20240731,175000,3025973930,5930,5930,5930,5930,0
20240731,174900,3025973930,5930,5930,5930,5930,0
20240731,174800,3025973930,5930,5930,5930,5930,0
20240731,174700,3025973930,5930,5930,5930,5930,0
20240731,174600,3025973930,5930,5930,5930,5930,0
20240731,174500,3025973930,5930,5930,5930,5930,0
20240731,174400,3025973930,5930,5930,5930,5930,0
20240731,174300,3025973930,5930,5930,5930,5930,0
20240731,174200,3025973930,5930,5930,5930,5930,0
20240731,174100,3025973930,5930,5930,5930,5930,0
20240731,174000,3025973930,5930,5930,5930,5930,0
20240731,173900,3025973930,5930,5930,5930,5930,0
20240731,173800,3025973930,5930,5930,5930,5930,0
20240731,173700,3025973930,5930,5930,5930,5930,0
20240731,173600,3025973930,5930,5930,5930,5930,0
20240731,173500,3025973930,5930,5930,5930,5930,0
20240731,173400,3025973930,5930,5930,5930,5930,11243
20240731,173300,3025973930,5930,5930,5930,5930,0
20240731,173200,3025973930,5930,5930,5930,5930,0
20240731,173100,3025973930,5930,5930,5930,5930,0
20240731,173000,3025973930,5930,5930,5930,5930,0
20240731,172900,3025973930,5930,5930,5930,5930,0
20240731,172800,3025973930,5930,5930,5930,5930,0
20240731,172700,3025973930,5930,5930,5930,5930,0
20240731,172600,3025973930,5930,5930,5930,5930,0
20240731,172500,3025973930,5930,5930,5930,5930,0
20240731,172400,3025973930,5930,5930,5930,5930,0
20240731,172300,3025973930,5930,5930,5930,5930,0
20240731,172200,3025973930,5930,5930,5930,5930,0
20240731,172100,3025973930,5930,5930,5930,5930,0
20240731,172000,3025973930,5930,5930,5930,5930,0
20240731,171900,3025973930,5930,5930,5930,5930,0
20240731,171800,3025973930,5930,5930,5930,5930,0
20240731,171700,3025973930,5930,5930,5930,5930,0
20240731,171600,3025973930,5930,5930,5930,5930,0
20240731,171500,3025973930,5930,5930,5930,5930,0
20240731,171400,3025973930,5930,5930,5930,5930,0
20240731,171300,3025973930,5930,5930,5930,5930,0
20240731,171200,3025973930,5930,5930,5930,5930,0
20240731,171100,3025973930,5930,5930,5930,5930,0
20240731,171000,3025973930,5930,5930,5930,5930,0
20240731,170900,3025973930,5930,5930,5930,5930,0
20240731,170800,3025973930,5930,5930,5930,5930,0
20240731,170700,3025973930,5930,5930,5930,5930,0
20240731,170600,3025973930,5930,5930,5930,5930,0
20240731,170500,3025973930,5930,5930,5930,5930,0
20240731,170400,3025973930,5930,5930,5930,5930,11243
20240731,170300,3025973930,5930,5930,5930,5930,0
20240731,170200,3025973930,5930,5930,5930,5930,0
20240731,170100,3025973930,5930,5930,5930,5930,0
20240731,170000,3025973930,5930,5930,5930,5930,0
20240731,165900,3025973930,5930,5930,5930,5930,0
20240731,165800,3025973930,5930,5930,5930,5930,0
20240731,165700,3025973930,5930,5930,5930,5930,0
20240731,165600,3025973930,5930,5930,5930,5930,0
20240731,165500,3025973930,5930,5930,5930,5930,0
20240731,165400,3025973930,5930,5930,5930,5930,0
20240731,165300,3025973930,5930,5930,5930,5930,0
20240731,165200,3025973930,5930,5930,5930,5930,0
20240731,165100,3025973930,5930,5930,5930,5930,0
20240731,165000,3025973930,5930,5930,5930,5930,0
20240731,164900,3025973930,5930,5930,5930,5930,0
20240731,164800,3025973930,5930,5930,5930,5930,0
20240731,164700,3025973930,5930,5930,5930,5930,0
20240731,164600,3025973930,5930,5930,5930,5930,0
20240731,164500,3025973930,5930,5930,5930,5930,0
20240731,164400,3025973930,5930,5930,5930,5930,0
20240731,164300,3025973930,5930,5930,5930,5930,0
20240731,164200,3025973930,5930,5930,5930,5930,0
20240731,164100,3025973930,5930,5930,5930,5930,0
20240731,164000,3025973930,5930,5930,5930,5930,0
20240731,163900,3025973930,5930,5930,5930,5930,0
20240731,163800,3025973930,5930,5930,5930,5930,0
20240731,163700,3025973930,5930,5930,5930,5930,0
20240731,163600,3025973930,5930,5930,5930,5930,0
20240731,163500,3025973930,5930,5930,5930,5930,0
20240731,163400,3025973930,5930,5930,5930,5930,11243
20240731,163300,3025973930,5930,5930,5930,5930,0
20240731,163200,3025973930,5930,5930,5930,5930,0
20240731,163100,3025973930,5930,5930,5930,5930,0
20240731,163000,3025973930,5930,5930,5930,5930,0
20240731,162900,3025973930,5930,5930,5930,5930,0
20240731,162800,3025973930,5930,5930,5930,5930,0
20240731,162700,3025973930,5930,5930,5930,5930,0
20240731,162600,3025973930,5930,5930,5930,5930,0
20240731,162500,3025973930,5930,5930,5930,5930,0
20240731,162400,3025973930,5930,5930,5930,5930,0
20240731,162300,3025973930,5930,5930,5930,5930,0
20240731,162200,3025973930,5930,5930,5930,5930,0
20240731,162100,3025973930,5930,5930,5930,5930,0
20240731,162000,3025973930,5930,5930,5930,5930,0
20240731,161900,3025973930,5930,5930,5930,5930,0
20240731,161800,3025973930,5930,5930,5930,5930,0
20240731,161700,3025973930,5930,5930,5930,5930,0
20240731,161600,3025973930,5930,5930,5930,5930,0
20240731,161500,3025973930,5930,5930,5930,5930,0
20240731,161400,3025973930,5930,5930,5930,5930,0
20240731,161300,3025973930,5930,5930,5930,5930,0
20240731,161200,3025973930,5930,5930,5930,5930,0
20240731,161100,3025973930,5930,5930,5930,5930,0
20240731,161000,3025973930,5930,5930,5930,5930,0
20240731,160900,3025973930,5930,5930,5930,5930,0
20240731,160800,3025973930,5930,5930,5930,5930,0
20240731,160700,3025973930,5930,5930,5930,5930,0
20240731,160600,3025973930,5930,5930,5930,5930,0
20240731,160500,3025973930,5930,5930,5930,5930,0
20240731,160400,3025973930,5930,5930,5930,5930,11243
20240731,160300,3025973930,5930,5930,5930,5930,0
20240731,160200,3025973930,5930,5930,5930,5930,0
20240731,160100,3025973930,5930,5930,5930,5930,0
20240731,160000,3025973930,5930,5930,5930,5930,0
20240731,155900,3025973930,5930,5930,5930,5930,0
20240731,155800,3025973930,5930,5930,5930,5930,0
20240731,155700,3025973930,5930,5930,5930,5930,0
20240731,155600,3025973930,5930,5930,5930,5930,0
20240731,155500,3025973930,5930,5930,5930,5930,0
20240731,155400,3025973930,5930,5930,5930,5930,0
20240731,155300,3025973930,5930,5930,5930,5930,0
20240731,155200,3025973930,5930,5930,5930,5930,0
20240731,155100,3025973930,5930,5930,5930,5930,0
20240731,155000,3025973930,5930,5930,5930,5930,0
20240731,154900,3025973930,5930,5930,5930,5930,0
20240731,154800,3025973930,5930,5930,5930,5930,0
20240731,154700,3025973930,5930,5930,5930,5930,0
20240731,154600,3025973930,5930,5930,5930,5930,0
20240731,154500,3025973930,5930,5930,5930,5930,0
20240731,154400,3025973930,5930,5930,5930,5930,0
20240731,154300,3025973930,5930,5930,5930,5930,0
20240731,154200,3025973930,5930,5930,5930,5930,0
20240731,154100,3025973930,5930,5930,5930,5930,0
20240731,154000,3025973930,5930,5930,5930,5930,0
20240731,153900,3025973930,5930,5930,5930,5930,0
20240731,153800,3025973930,5930,5930,5930,5930,0
20240731,153700,3025973930,5930,5930,5930,5930,0
20240731,153600,3025973930,5930,5930,5930,5930,0
20240731,153500,3025973930,5930,5930,5930,5930,0
20240731,153400,3025973930,5930,5930,5930,5930,11243
20240731,153300,3025973930,5930,5930,5930,5930,0
20240731,153200,3025973930,5930,5930,5930,5930,0
20240731,153100,3025973930,5930,5930,5930,5930,0
20240731,153000,3025973930,5930,5930,5930,5930,11243
20240731,152900,2959302940,5850,5850,5850,5850,0
20240731,152800,2959302940,5850,5850,5850,5850,0
20240731,152700,2959302940,5850,5850,5850,5850,0
20240731,152600,2959302940,5850,5850,5850,5850,0
20240731,152500,2959302940,5850,5850,5850,5850,0
20240731,152400,2959302940,5850,5850,5850,5850,0
20240731,152300,2959302940,5850,5850,5850,5850,0
20240731,152200,2959302940,5850,5850,5850,5850,0
20240731,152100,2959302940,5850,5850,5850,5850,0
20240731,152000,2959302940,5850,5850,5850,5850,0
20240731,151900,2959302940,5850,5860,5920,5850,9713
20240731,151800,2902067890,5880,5860,5880,5860,5
20240731,151700,2902038570,5880,5860,5880,5830,3559
20240731,151600,2881220220,5860,5850,5860,5850,748
20240731,151500,2876844380,5860,5860,5860,5850,287
20240731,151400,2875163850,5860,5860,5860,5860,215
20240731,151300,2873903950,5860,5840,5860,5840,835
20240731,151200,2869027530,5840,5840,5860,5830,2661
20240731,151100,2853495040,5860,5850,5860,5840,4583
20240731,151000,2826699710,5860,5850,5860,5850,371
20240731,150900,2824526000,5850,5860,5860,5850,2490
20240731,150800,2809958350,5860,5850,5860,5850,60
20240731,150700,2809607340,5850,5840,5850,5830,149
20240731,150600,2808737810,5850,5850,5850,5850,0
20240731,150500,2808737810,5850,5840,5850,5830,3592
20240731,150400,2787760380,5850,5850,5850,5850,0
20240731,150300,2787760380,5850,5850,5850,5840,55
20240731,150200,2787438640,5850,5850,5850,5850,152
20240731,150100,2786549440,5850,5840,5850,5840,575
20240731,150000,2783191430,5850,5850,5850,5850,0
20240731,145900,2783191430,5850,5840,5850,5840,350
20240731,145800,2781147420,5830,5850,5850,5830,401
20240731,145700,2778808820,5850,5860,5860,5840,106
20240731,145600,2778189710,5840,5840,5840,5840,4
20240731,145500,2778166350,5860,5850,5860,5820,2005
20240731,145400,2766477140,5830,5860,5870,5830,68642
20240731,145300,2366250270,5850,5860,5870,5850,208
20240731,145200,2365033420,5840,5840,5840,5840,980
20240731,145100,2359310220,5870,5880,5880,5870,2
20240731,145000,2359298470,5880,5870,5880,5870,130
20240731,144900,2358535360,5880,5880,5880,5840,8143
20240731,144800,2310919970,5870,5880,5880,5870,261
20240731,144700,2309387390,5880,5880,5880,5880,1
20240731,144600,2309381510,5880,5880,5880,5880,6
20240731,144500,2309346230,5860,5870,5870,5860,151
20240731,144400,2308460450,5870,5870,5880,5870,314
20240731,144300,2306616570,5880,5880,5880,5880,0
20240731,144200,2306616570,5880,5880,5880,5870,307
20240731,144100,2304812420,5870,5870,5870,5870,0
20240731,144000,2304812420,5870,5870,5870,5870,77
20240731,143900,2304360430,5880,5880,5880,5880,2
20240731,143800,2304348670,5880,5880,5880,5880,0
20240731,143700,2304348670,5880,5860,5880,5860,21
20240731,143600,2304225490,5870,5870,5870,5870,0
20240731,143500,2304225490,5870,5870,5870,5870,0
20240731,143400,2304225490,5870,5870,5870,5870,0
20240731,143300,2304225490,5870,5860,5870,5860,242
20240731,143200,2302807360,5860,5860,5860,5860,2010
20240731,143100,2291028760,5860,5860,5860,5860,12
20240731,143000,2290958440,5860,5860,5860,5860,0
20240731,142900,2290958440,5860,5860,5860,5860,1
20240731,142800,2290952580,5840,5840,5860,5840,3156
20240731,142700,2272521520,5850,5850,5850,5850,30
20240731,142600,2272346020,5840,5840,5840,5840,0
20240731,142500,2272346020,5840,5840,5840,5840,0
20240731,142400,2272346020,5840,5860,5860,5840,1010
20240731,142300,2266447520,5860,5860,5860,5860,69
20240731,142200,2266043180,5860,5850,5860,5850,11
20240731,142100,2265978820,5840,5830,5840,5830,2034
20240731,142000,2254113170,5840,5840,5840,5840,0
20240731,141900,2254113170,5840,5840,5840,5840,104
20240731,141800,2253505810,5840,5830,5840,5830,466
20240731,141700,2250787130,5830,5830,5830,5830,374
20240731,141600,2248606710,5840,5840,5840,5830,437
20240731,141500,2246055790,5840,5840,5840,5840,1
20240731,141400,2246049950,5840,5840,5840,5840,192
20240731,141300,2244928670,5850,5850,5850,5850,8
20240731,141200,2244881870,5860,5860,5860,5860,51
20240731,141100,2244583010,5840,5860,5860,5840,2
20240731,141000,2244571310,5850,5850,5850,5850,7282
20240731,140900,2201971610,5860,5850,5860,5850,1228
20240731,140800,2194787800,5850,5820,5850,5820,1602
20240731,140700,2185442380,5830,5820,5830,5820,168
20240731,140600,2184464180,5810,5810,5810,5800,1588
20240731,140500,2175238420,5800,5830,5830,5800,834
20240731,140400,2170400940,5800,5810,5820,5800,59042
20240731,140300,1827520990,5820,5820,5820,5820,281
20240731,140200,1825885570,5820,5820,5820,5820,116
20240731,140100,1825210450,5820,5830,5830,5820,502
20240731,140000,1822288790,5820,5830,5840,5820,8250
20240731,135900,1774242770,5840,5850,5850,5840,602
20240731,135800,1770723480,5850,5860,5860,5850,510
20240731,135700,1767739880,5850,5850,5850,5850,5
20240731,135600,1767710630,5870,5850,5870,5850,21
20240731,135500,1767587760,5880,5870,5880,5870,3002
20240731,135400,1749966010,5870,5870,5870,5870,0
20240731,135300,1749966010,5870,5830,5870,5830,101
20240731,135200,1749377140,5870,5860,5870,5860,2105
20240731,135100,1737041810,5830,5860,5860,5830,9020
20240731,135000,1684378390,5870,5870,5870,5870,0
20240731,134900,1684378390,5870,5870,5870,5870,12
20240731,134800,1684307950,5870,5870,5870,5870,100
20240731,134700,1683720950,5870,5870,5870,5870,100
20240731,134600,1683133950,5870,5860,5870,5860,100
20240731,134500,1682547360,5860,5870,5870,5860,60
20240731,134400,1682195750,5860,5860,5870,5860,1773
20240731,134300,1671805960,5860,5860,5860,5860,1315
20240731,134200,1664100060,5870,5860,5870,5860,1338
20240731,134100,1656256020,5860,5860,5860,5860,0
20240731,134000,1656256020,5860,5860,5860,5860,68
20240731,133900,1655857540,5860,5860,5860,5860,122
20240731,133800,1655142620,5870,5870,5870,5870,1
20240731,133700,1655136750,5870,5870,5870,5870,125
20240731,133600,1654403000,5860,5870,5870,5860,89
20240731,133500,1653880900,5880,5880,5880,5880,1
20240731,133400,1653875020,5880,5880,5880,5880,0
20240731,133300,1653875020,5880,5880,5880,5870,159
20240731,133200,1652941180,5870,5870,5870,5870,10
20240731,133100,1652882480,5870,5880,5880,5870,613
20240731,133000,1649284160,5880,5880,5880,5870,98
20240731,132900,1648708690,5880,5860,5880,5860,1744
20240731,132800,1638480780,5870,5880,5880,5870,260
20240731,132700,1636952080,5880,5870,5880,5870,163
20240731,132600,1635994640,5870,5870,5870,5870,1
20240731,132500,1635988770,5860,5870,5870,5860,641
20240731,132400,1632232000,5880,5880,5880,5880,10
20240731,132300,1632173200,5880,5880,5880,5880,0
20240731,132200,1632173200,5880,5880,5880,5880,0
20240731,132100,1632173200,5880,5880,5880,5880,195
20240731,132000,1631026600,5880,5860,5880,5860,48
20240731,131900,1630745220,5860,5880,5880,5860,39
20240731,131800,1630516660,5860,5860,5860,5860,239
20240731,131700,1629116120,5880,5870,5880,5870,12
20240731,131600,1629045570,5850,5860,5860,5850,2765
20240731,131500,1612865520,5860,5860,5860,5860,1020
20240731,131400,1606888320,5860,5860,5860,5860,2
20240731,131300,1606876600,5860,5860,5880,5860,544
20240731,131200,1603688240,5860,5860,5860,5860,0
20240731,131100,1603688240,5860,5860,5860,5860,716
20240731,131000,1599492480,5860,5860,5860,5860,104
20240731,130900,1598883040,5870,5870,5870,5870,0
20240731,130800,1598883040,5870,5870,5870,5870,27
20240731,130700,1598724550,5860,5860,5860,5860,0
20240731,130600,1598724550,5860,5860,5860,5860,0
20240731,130500,1598724550,5860,5870,5870,5850,3656
20240731,130400,1577281870,5870,5880,5880,5870,6723
20240731,130300,1537802120,5890,5890,5890,5890,0
20240731,130200,1537802120,5890,5890,5890,5890,210
20240731,130100,1536565220,5890,5890,5890,5890,51
20240731,130000,1536264830,5890,5890,5890,5890,403
20240731,125900,1533891160,5890,5890,5890,5890,1
20240731,125800,1533885270,5900,5900,5900,5900,5
20240731,125700,1533855770,5910,5910,5920,5910,114
20240731,125600,1533181220,5920,5920,5920,5920,0
20240731,125500,1533181220,5920,5890,5920,5890,2427
20240731,125400,1518868430,5890,5890,5890,5890,116
20240731,125300,1518185190,5890,5870,5890,5870,1652
20240731,125200,1508474210,5860,5860,5860,5860,0
20240731,125100,1508474210,5860,5860,5860,5860,62
20240731,125000,1508110890,5860,5860,5860,5860,0
20240731,124900,1508110890,5860,5860,5860,5860,500
20240731,124800,1505180890,5860,5860,5860,5860,0
20240731,124700,1505180890,5860,5860,5860,5860,0
20240731,124600,1505180890,5860,5860,5860,5860,939
20240731,124500,1499678350,5860,5870,5870,5860,62
20240731,124400,1499315020,5870,5870,5870,5870,0
20240731,124300,1499315020,5870,5870,5870,5870,0
20240731,124200,1499315020,5870,5870,5870,5870,0
20240731,124100,1499315020,5870,5870,5870,5870,187
20240731,124000,1498217330,5860,5860,5860,5860,0
20240731,123900,1498217330,5860,5860,5860,5860,0
20240731,123800,1498217330,5860,5860,5860,5860,0
20240731,123700,1498217330,5860,5850,5860,5850,16
20240731,123600,1498123580,5850,5850,5850,5850,27
20240731,123500,1497965630,5850,5850,5850,5850,10
20240731,123400,1497907130,5850,5840,5850,5840,983
20240731,123300,1492165810,5840,5840,5840,5840,64
20240731,123200,1491792050,5840,5850,5850,5840,673
20240731,123100,1487860050,5870,5860,5870,5850,701
20240731,123000,1483759170,5870,5860,5870,5850,829
20240731,122900,1478908170,5870,5870,5870,5870,5
20240731,122800,1478878820,5860,5860,5860,5860,8
20240731,122700,1478831940,5850,5860,5860,5850,501
20240731,122600,1475901080,5870,5870,5870,5870,0
20240731,122500,1475901080,5870,5870,5870,5870,5
20240731,122400,1475871730,5850,5860,5860,5850,375
20240731,122300,1473677970,5880,5880,5880,5880,0
20240731,122200,1473677970,5880,5860,5880,5860,264
20240731,122100,1472126830,5860,5860,5860,5860,2
20240731,122000,1472115110,5850,5850,5850,5850,171
20240731,121900,1471114760,5850,5850,5850,5850,114
20240731,121800,1470447860,5850,5840,5850,5840,356
20240731,121700,1468368470,5850,5850,5850,5850,172
20240731,121600,1467362270,5850,5870,5870,5850,1123
20240731,121500,1460792230,5870,5880,5880,5870,16
20240731,121400,1460698200,5880,5880,5880,5880,0
20240731,121300,1460698200,5880,5880,5880,5880,0
20240731,121200,1460698200,5880,5880,5880,5860,2846
20240731,121100,1444010220,5880,5870,5880,5870,63
20240731,121000,1443640400,5880,5860,5880,5860,501
20240731,120900,1440704520,5880,5880,5880,5880,0
20240731,120800,1440704520,5880,5860,5880,5860,351
20240731,120700,1438647640,5860,5860,5860,5860,188
20240731,120600,1437545960,5880,5880,5880,5880,0
20240731,120500,1437545960,5880,5880,5880,5880,180
20240731,120400,1436487560,5880,5880,5880,5880,0
20240731,120300,1436487560,5880,5880,5880,5850,1779
20240731,120200,1426029230,5880,5850,5880,5850,1927
20240731,120100,1414756250,5850,5880,5880,5850,53
20240731,120000,1414444640,5880,5880,5880,5880,0
20240731,115900,1414444640,5880,5880,5880,5880,1
20240731,115800,1414438760,5850,5880,5880,5850,501
20240731,115700,1411507880,5880,5850,5880,5840,914
20240731,115600,1406161070,5880,5870,5880,5870,510
20240731,115500,1403163150,5870,5870,5870,5870,501
20240731,115400,1400222280,5870,5870,5870,5870,0
20240731,115300,1400222280,5870,5870,5870,5870,10
20240731,115200,1400163580,5840,5840,5870,5840,664
20240731,115100,1396279700,5840,5840,5850,5840,221
20240731,115000,1394989050,5850,5830,5850,5830,501
20240731,114900,1392068200,5850,5840,5850,5830,503
20240731,114800,1389135360,5840,5840,5840,5840,567
20240731,114700,1385824080,5850,5850,5850,5850,30
20240731,114600,1385648580,5850,5850,5850,5850,0
20240731,114500,1385648580,5850,5850,5850,5850,9
20240731,114400,1385595930,5830,5840,5850,5830,517
20240731,114300,1382576840,5850,5850,5850,5850,205
20240731,114200,1381377590,5850,5840,5850,5840,501
20240731,114100,1378451740,5840,5850,5850,5840,238
20240731,114000,1377061420,5850,5850,5850,5850,4
20240731,113900,1377038020,5840,5850,5850,5840,252
20240731,113800,1375565330,5850,5850,5850,5850,1
20240731,113700,1375559480,5840,5850,5850,5840,1214
20240731,113600,1368465950,5870,5870,5870,5870,0
20240731,113500,1368465950,5870,5870,5870,5850,52
20240731,113400,1368161710,5850,5860,5860,5850,81
20240731,113300,1367687780,5860,5860,5860,5860,43
20240731,113200,1367435800,5870,5870,5870,5870,1005
20240731,113100,1361536450,5880,5850,5880,5850,7
20240731,113000,1361495320,5870,5870,5870,5870,2190
20240731,112900,1348640020,5880,5880,5880,5880,305
20240731,112800,1346846620,5880,5880,5880,5880,86
20240731,112700,1346340940,5870,5860,5870,5840,2152
20240731,112600,1333770440,5870,5840,5870,5840,169
20240731,112500,1332780290,5850,5850,5850,5850,0
20240731,112400,1332780290,5850,5850,5850,5850,1194
20240731,112300,1325795390,5850,5850,5850,5850,100
20240731,112200,1325210390,5850,5850,5850,5850,450
20240731,112100,1322577890,5860,5860,5860,5860,0
20240731,112000,1322577890,5860,5860,5860,5860,2076
20240731,111900,1310412530,5870,5870,5870,5870,171
20240731,111800,1309408760,5860,5860,5860,5860,216
20240731,111700,1308143000,5870,5870,5870,5870,0
20240731,111600,1308143000,5870,5870,5870,5870,1
20240731,111500,1308137130,5860,5860,5870,5860,285
20240731,111400,1306466690,5870,5870,5870,5870,20
20240731,111300,1306349290,5870,5870,5870,5860,24
20240731,111200,1306208440,5870,5860,5870,5860,62
20240731,111100,1305844520,5870,5870,5870,5870,1
20240731,111000,1305838650,5860,5870,5870,5860,206
20240731,110900,1304629440,5870,5870,5870,5870,8
20240731,110800,1304582480,5870,5860,5870,5840,477
20240731,110700,1301789250,5860,5840,5860,5840,211
20240731,110600,1300555790,5860,5860,5860,5840,1115
20240731,110500,1294021910,5860,5860,5860,5830,1553
20240731,110400,1284932720,5860,5850,5860,5850,127
20240731,110300,1284189620,5860,5840,5880,5820,4565
20240731,110200,1257600260,5830,5850,5880,5830,1232
20240731,110100,1250393600,5880,5850,5880,5820,2652
20240731,110000,1234928640,5830,5880,5880,5830,5203
20240731,105900,1204560920,5890,5870,5890,5840,5460
20240731,105800,1172624040,5870,5880,5880,5870,608
20240731,105700,1169053710,5880,5880,5880,5880,0
20240731,105600,1169053710,5880,5880,5880,5880,69
20240731,105500,1168647990,5880,5880,5890,5880,1860
20240731,105400,1157710690,5890,5890,5890,5890,63
20240731,105300,1157339620,5890,5890,5890,5890,1
20240731,105200,1157333730,5890,5900,5900,5890,579
20240731,105100,1153923410,5900,5900,5900,5900,764
20240731,105000,1149415810,5910,5910,5910,5900,2029
20240731,104900,1137444010,5910,5910,5910,5910,837
20240731,104800,1132497340,5910,5910,5910,5910,116
20240731,104700,1131811780,5910,5910,5910,5910,0
20240731,104600,1131811780,5910,5920,5920,5910,334
20240731,104500,1129834720,5920,5920,5920,5920,39
20240731,104400,1129603840,5910,5910,5910,5910,57
20240731,104300,1129266970,5900,5900,5900,5900,880
20240731,104200,1124074970,5900,5900,5900,5900,2637
20240731,104100,1108516670,5900,5910,5910,5900,92
20240731,104000,1107973180,5900,5910,5910,5900,628
20240731,103900,1104267770,5900,5900,5900,5900,0
20240731,103800,1104267770,5900,5900,5900,5900,124
20240731,103700,1103536170,5920,5910,5920,5910,3054
20240731,103600,1085481330,5910,5910,5910,5910,23
20240731,103500,1085345400,5920,5920,5920,5920,1192
20240731,103400,1078288760,5920,5920,5920,5920,791
20240731,103300,1073606040,5930,5940,5940,5930,1364
20240731,103200,1065514360,5950,5950,5950,5950,2
20240731,103100,1065502460,5950,5950,5950,5950,25
20240731,103000,1065353710,5950,5960,5960,5950,1659
20240731,102900,1055474190,5970,5970,5970,5970,2
20240731,102800,1055462250,5970,5960,5970,5960,94
20240731,102700,1054901990,5970,5970,5970,5970,313
20240731,102600,1053033380,5970,5970,5970,5970,0
20240731,102500,1053033380,5970,5970,5970,5970,34
20240731,102400,1052830400,5990,5990,5990,5990,20
20240731,102300,1052710600,5970,5970,5970,5970,23
20240731,102200,1052573290,5990,5990,5990,5990,100
20240731,102100,1051974290,5990,5990,5990,5980,374
20240731,102000,1049735030,5980,5980,5980,5980,444
20240731,101900,1047079910,6000,5990,6000,5990,1015
20240731,101800,1040990920,6000,5980,6000,5960,54
20240731,101700,1040668440,6000,6010,6010,6000,3
20240731,101600,1040650430,5960,5980,6010,5960,975
20240731,101500,1034810390,5950,5950,5950,5950,22
20240731,101400,1034679490,5980,5940,5980,5940,5
20240731,101300,1034649750,5940,5950,5950,5940,210
20240731,101200,1033400650,5950,5950,5980,5950,24
20240731,101100,1033257820,5980,5980,5980,5980,3
20240731,101000,1033239880,5950,5980,5980,5950,108
20240731,100900,1032594700,5940,5940,5940,5940,0
20240731,100800,1032594700,5940,5980,5980,5940,1406
20240731,100700,1024200100,5980,5960,5980,5960,70
20240731,100600,1023781940,5960,5960,5960,5950,550
20240731,100500,1020507920,5950,5960,5970,5950,454
20240731,100400,1017801320,5950,5970,5970,5950,2406
20240731,100300,1003478900,5970,5970,5970,5970,1568
20240731,100200,994117940,5970,5990,5990,5970,315
20240731,100100,992234300,6000,6010,6010,6000,1008
20240731,100000,986185430,6010,6000,6010,5990,311
20240731,095900,984319520,6000,6000,6000,6000,846
20240731,095800,979243520,6000,5970,6000,5970,3010
20240731,095700,961220500,5960,5980,5980,5960,672
20240731,095600,957206650,5970,5960,5970,5960,889
20240731,095500,951906160,5930,5960,5960,5930,1651
20240731,095400,942105310,5960,5960,5960,5960,682
20240731,095300,938040590,5970,5960,5970,5960,801
20240731,095200,933263130,5960,5960,5970,5960,855
20240731,095100,928166560,5980,5980,5980,5980,269
20240731,095000,926557940,5980,5980,5980,5970,301
20240731,094900,924759480,5960,5960,5970,5960,1261
20240731,094800,917232890,5960,5930,5960,5930,3133
20240731,094700,898578240,5910,5910,5910,5910,83
20240731,094600,898087710,5910,5930,5930,5910,170
20240731,094500,897082610,5900,5910,5910,5900,282
20240731,094400,895417490,5910,5930,5930,5910,185
20240731,094300,894324100,5920,5920,5920,5920,2
20240731,094200,894312260,5910,5900,5910,5900,195
20240731,094100,893161360,5900,5900,5900,5900,926
20240731,094000,887697960,5900,5890,5900,5880,1976
20240731,093900,876041740,5890,5880,5900,5880,797
20240731,093800,871349690,5880,5900,5900,5880,1621
20240731,093700,861803560,5900,5900,5910,5890,1523
20240731,093600,852819050,5900,5890,5900,5870,58
20240731,093500,852477340,5860,5850,5860,5850,38
20240731,093400,852254700,5860,5860,5860,5860,821
20240731,093300,847443640,5860,5880,5880,5860,694
20240731,093200,843371520,5880,5880,5880,5870,1056
20240731,093100,837167000,5870,5900,5910,5850,2536
20240731,093000,822243760,5900,5930,5950,5850,4701
20240731,092900,794595140,5920,5920,5970,5920,3066
20240731,092800,776404220,5930,5860,5970,5860,2545
20240731,092700,761339720,5860,5870,5870,5860,3022
20240731,092600,743603610,5870,5900,5910,5870,653
20240731,092500,739768310,5900,5880,5900,5880,2636
20240731,092400,724250170,5910,5890,5910,5890,455
20240731,092300,721565270,5880,5860,5880,5860,1752
20240731,092200,711273230,5870,5850,5870,5850,280
20240731,092100,709630730,5870,5870,5870,5870,277
20240731,092000,708004740,5870,5840,5870,5840,9669
20240731,091900,651391230,5840,5820,5850,5820,3499
20240731,091800,630999090,5830,5840,5850,5810,6927
20240731,091700,590676800,5840,5830,5840,5830,4414
20240731,091600,564930610,5830,5850,5850,5820,1222
20240731,091500,557798040,5850,5830,5850,5810,1909
20240731,091400,546670970,5800,5870,5870,5800,14505
20240731,091300,462122650,5870,5830,5870,5830,1311
20240731,091200,454468780,5870,5820,5870,5800,8213
20240731,091100,406675570,5820,5860,5870,5810,7031
20240731,091000,365630600,5870,5870,5880,5850,5647
20240731,090900,332558510,5870,5900,5900,5860,12076
20240731,090800,261441810,5900,5940,5940,5900,7214
20240731,090700,218749750,5940,5940,5940,5930,1513
20240731,090600,209770290,5930,5960,5960,5920,4761
20240731,090500,181496010,5960,5910,5960,5910,1466
20240731,090400,172769000,5910,5900,5910,5900,974
20240731,090300,167019720,5900,5920,5920,5890,7357
20240731,090200,123614580,5920,5950,5960,5900,10371
20240731,090100,62189830,5950,5990,5990,5950,810
20240731,090000,57338220,5930,5950,5990,5920,9536
Reference in New Issue Copy Permalink