ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/175140/min/candle-20240805.csv

690 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
20240805,202700,1505473240,5980,5980,5980,5980,4032
20240805,202600,1505473240,5980,5980,5980,5980,0
20240805,202500,1505473240,5980,5980,5980,5980,0
20240805,202400,1505473240,5980,5980,5980,5980,0
20240805,202300,1505473240,5980,5980,5980,5980,0
20240805,202200,1505473240,5980,5980,5980,5980,0
20240805,202100,1505473240,5980,5980,5980,5980,0
20240805,202000,1505473240,5980,5980,5980,5980,0
20240805,201900,1505473240,5980,5980,5980,5980,0
20240805,201800,1505473240,5980,5980,5980,5980,0
20240805,201700,1505473240,5980,5980,5980,5980,0
20240805,201600,1505473240,5980,5980,5980,5980,0
20240805,201500,1505473240,5980,5980,5980,5980,0
20240805,201400,1505473240,5980,5980,5980,5980,0
20240805,201300,1505473240,5980,5980,5980,5980,0
20240805,201200,1505473240,5980,5980,5980,5980,0
20240805,201100,1505473240,5980,5980,5980,5980,0
20240805,201000,1505473240,5980,5980,5980,5980,0
20240805,200900,1505473240,5980,5980,5980,5980,0
20240805,200800,1505473240,5980,5980,5980,5980,0
20240805,200700,1505473240,5980,5980,5980,5980,0
20240805,200600,1505473240,5980,5980,5980,5980,0
20240805,200500,1505473240,5980,5980,5980,5980,0
20240805,200400,1505473240,5980,5980,5980,5980,0
20240805,200300,1505473240,5980,5980,5980,5980,0
20240805,200200,1505473240,5980,5980,5980,5980,0
20240805,200100,1505473240,5980,5980,5980,5980,0
20240805,200000,1505473240,5980,5980,5980,5980,0
20240805,195900,1505473240,5980,5980,5980,5980,0
20240805,195800,1505473240,5980,5980,5980,5980,0
20240805,195700,1505473240,5980,5980,5980,5980,4032
20240805,195600,1505473240,5980,5980,5980,5980,0
20240805,195500,1505473240,5980,5980,5980,5980,0
20240805,195400,1505473240,5980,5980,5980,5980,0
20240805,195300,1505473240,5980,5980,5980,5980,0
20240805,195200,1505473240,5980,5980,5980,5980,0
20240805,195100,1505473240,5980,5980,5980,5980,0
20240805,195000,1505473240,5980,5980,5980,5980,0
20240805,194900,1505473240,5980,5980,5980,5980,0
20240805,194800,1505473240,5980,5980,5980,5980,0
20240805,194700,1505473240,5980,5980,5980,5980,0
20240805,194600,1505473240,5980,5980,5980,5980,0
20240805,194500,1505473240,5980,5980,5980,5980,0
20240805,194400,1505473240,5980,5980,5980,5980,0
20240805,194300,1505473240,5980,5980,5980,5980,0
20240805,194200,1505473240,5980,5980,5980,5980,0
20240805,194100,1505473240,5980,5980,5980,5980,0
20240805,194000,1505473240,5980,5980,5980,5980,0
20240805,193900,1505473240,5980,5980,5980,5980,0
20240805,193800,1505473240,5980,5980,5980,5980,0
20240805,193700,1505473240,5980,5980,5980,5980,0
20240805,193600,1505473240,5980,5980,5980,5980,0
20240805,193500,1505473240,5980,5980,5980,5980,0
20240805,193400,1505473240,5980,5980,5980,5980,0
20240805,193300,1505473240,5980,5980,5980,5980,0
20240805,193200,1505473240,5980,5980,5980,5980,0
20240805,193100,1505473240,5980,5980,5980,5980,0
20240805,193000,1505473240,5980,5980,5980,5980,0
20240805,192900,1505473240,5980,5980,5980,5980,0
20240805,192800,1505473240,5980,5980,5980,5980,0
20240805,192700,1505473240,5980,5980,5980,5980,4032
20240805,192600,1505473240,5980,5980,5980,5980,0
20240805,192500,1505473240,5980,5980,5980,5980,0
20240805,192400,1505473240,5980,5980,5980,5980,0
20240805,192300,1505473240,5980,5980,5980,5980,0
20240805,192200,1505473240,5980,5980,5980,5980,0
20240805,192100,1505473240,5980,5980,5980,5980,0
20240805,192000,1505473240,5980,5980,5980,5980,0
20240805,191900,1505473240,5980,5980,5980,5980,0
20240805,191800,1505473240,5980,5980,5980,5980,0
20240805,191700,1505473240,5980,5980,5980,5980,0
20240805,191600,1505473240,5980,5980,5980,5980,0
20240805,191500,1505473240,5980,5980,5980,5980,0
20240805,191400,1505473240,5980,5980,5980,5980,0
20240805,191300,1505473240,5980,5980,5980,5980,0
20240805,191200,1505473240,5980,5980,5980,5980,0
20240805,191100,1505473240,5980,5980,5980,5980,0
20240805,191000,1505473240,5980,5980,5980,5980,0
20240805,190900,1505473240,5980,5980,5980,5980,0
20240805,190800,1505473240,5980,5980,5980,5980,0
20240805,190700,1505473240,5980,5980,5980,5980,0
20240805,190600,1505473240,5980,5980,5980,5980,0
20240805,190500,1505473240,5980,5980,5980,5980,0
20240805,190400,1505473240,5980,5980,5980,5980,0
20240805,190300,1505473240,5980,5980,5980,5980,0
20240805,190200,1505473240,5980,5980,5980,5980,0
20240805,190100,1505473240,5980,5980,5980,5980,0
20240805,190000,1505473240,5980,5980,5980,5980,0
20240805,185900,1505473240,5980,5980,5980,5980,0
20240805,185800,1505473240,5980,5980,5980,5980,0
20240805,185700,1505473240,5980,5980,5980,5980,4032
20240805,185600,1505473240,5980,5980,5980,5980,0
20240805,185500,1505473240,5980,5980,5980,5980,0
20240805,185400,1505473240,5980,5980,5980,5980,0
20240805,185300,1505473240,5980,5980,5980,5980,0
20240805,185200,1505473240,5980,5980,5980,5980,0
20240805,185100,1505473240,5980,5980,5980,5980,0
20240805,185000,1505473240,5980,5980,5980,5980,0
20240805,184900,1505473240,5980,5980,5980,5980,0
20240805,184800,1505473240,5980,5980,5980,5980,0
20240805,184700,1505473240,5980,5980,5980,5980,0
20240805,184600,1505473240,5980,5980,5980,5980,0
20240805,184500,1505473240,5980,5980,5980,5980,0
20240805,184400,1505473240,5980,5980,5980,5980,0
20240805,184300,1505473240,5980,5980,5980,5980,0
20240805,184200,1505473240,5980,5980,5980,5980,0
20240805,184100,1505473240,5980,5980,5980,5980,0
20240805,184000,1505473240,5980,5980,5980,5980,0
20240805,183900,1505473240,5980,5980,5980,5980,0
20240805,183800,1505473240,5980,5980,5980,5980,0
20240805,183700,1505473240,5980,5980,5980,5980,0
20240805,183600,1505473240,5980,5980,5980,5980,0
20240805,183500,1505473240,5980,5980,5980,5980,0
20240805,183400,1505473240,5980,5980,5980,5980,0
20240805,183300,1505473240,5980,5980,5980,5980,0
20240805,183200,1505473240,5980,5980,5980,5980,0
20240805,183100,1505473240,5980,5980,5980,5980,0
20240805,183000,1505473240,5980,5980,5980,5980,0
20240805,182900,1505473240,5980,5980,5980,5980,0
20240805,182800,1505473240,5980,5980,5980,5980,0
20240805,182700,1505473240,5980,5980,5980,5980,4032
20240805,182600,1505473240,5980,5980,5980,5980,0
20240805,182500,1505473240,5980,5980,5980,5980,0
20240805,182400,1505473240,5980,5980,5980,5980,0
20240805,182300,1505473240,5980,5980,5980,5980,0
20240805,182200,1505473240,5980,5980,5980,5980,0
20240805,182100,1505473240,5980,5980,5980,5980,0
20240805,182000,1505473240,5980,5980,5980,5980,0
20240805,181900,1505473240,5980,5980,5980,5980,0
20240805,181800,1505473240,5980,5980,5980,5980,0
20240805,181700,1505473240,5980,5980,5980,5980,0
20240805,181600,1505473240,5980,5980,5980,5980,0
20240805,181500,1505473240,5980,5980,5980,5980,0
20240805,181400,1505473240,5980,5980,5980,5980,0
20240805,181300,1505473240,5980,5980,5980,5980,0
20240805,181200,1505473240,5980,5980,5980,5980,0
20240805,181100,1505473240,5980,5980,5980,5980,0
20240805,181000,1505473240,5980,5980,5980,5980,0
20240805,180900,1505473240,5980,5980,5980,5980,0
20240805,180800,1505473240,5980,5980,5980,5980,0
20240805,180700,1505473240,5980,5980,5980,5980,0
20240805,180600,1505473240,5980,5980,5980,5980,0
20240805,180500,1505473240,5980,5980,5980,5980,0
20240805,180400,1505473240,5980,5980,5980,5980,0
20240805,180300,1505473240,5980,5980,5980,5980,0
20240805,180200,1505473240,5980,5980,5980,5980,0
20240805,180100,1505473240,5980,5980,5980,5980,0
20240805,180000,1505473240,5980,5980,5980,5980,0
20240805,175900,1505473240,5980,5980,5980,5980,0
20240805,175800,1505473240,5980,5980,5980,5980,0
20240805,175700,1505473240,5980,5980,5980,5980,4032
20240805,175600,1505473240,5980,5980,5980,5980,0
20240805,175500,1505473240,5980,5980,5980,5980,0
20240805,175400,1505473240,5980,5980,5980,5980,0
20240805,175300,1505473240,5980,5980,5980,5980,0
20240805,175200,1505473240,5980,5980,5980,5980,0
20240805,175100,1505473240,5980,5980,5980,5980,0
20240805,175000,1505473240,5980,5980,5980,5980,0
20240805,174900,1505473240,5980,5980,5980,5980,0
20240805,174800,1505473240,5980,5980,5980,5980,0
20240805,174700,1505473240,5980,5980,5980,5980,0
20240805,174600,1505473240,5980,5980,5980,5980,0
20240805,174500,1505473240,5980,5980,5980,5980,0
20240805,174400,1505473240,5980,5980,5980,5980,0
20240805,174300,1505473240,5980,5980,5980,5980,0
20240805,174200,1505473240,5980,5980,5980,5980,0
20240805,174100,1505473240,5980,5980,5980,5980,0
20240805,174000,1505473240,5980,5980,5980,5980,0
20240805,173900,1505473240,5980,5980,5980,5980,0
20240805,173800,1505473240,5980,5980,5980,5980,0
20240805,173700,1505473240,5980,5980,5980,5980,0
20240805,173600,1505473240,5980,5980,5980,5980,0
20240805,173500,1505473240,5980,5980,5980,5980,0
20240805,173400,1505473240,5980,5980,5980,5980,0
20240805,173300,1505473240,5980,5980,5980,5980,0
20240805,173200,1505473240,5980,5980,5980,5980,0
20240805,173100,1505473240,5980,5980,5980,5980,0
20240805,173000,1505473240,5980,5980,5980,5980,0
20240805,172900,1505473240,5980,5980,5980,5980,0
20240805,172800,1505473240,5980,5980,5980,5980,0
20240805,172700,1505473240,5980,5980,5980,5980,4032
20240805,172600,1505473240,5980,5980,5980,5980,0
20240805,172500,1505473240,5980,5980,5980,5980,0
20240805,172400,1505473240,5980,5980,5980,5980,0
20240805,172300,1505473240,5980,5980,5980,5980,0
20240805,172200,1505473240,5980,5980,5980,5980,0
20240805,172100,1505473240,5980,5980,5980,5980,0
20240805,172000,1505473240,5980,5980,5980,5980,0
20240805,171900,1505473240,5980,5980,5980,5980,0
20240805,171800,1505473240,5980,5980,5980,5980,0
20240805,171700,1505473240,5980,5980,5980,5980,0
20240805,171600,1505473240,5980,5980,5980,5980,0
20240805,171500,1505473240,5980,5980,5980,5980,0
20240805,171400,1505473240,5980,5980,5980,5980,0
20240805,171300,1505473240,5980,5980,5980,5980,0
20240805,171200,1505473240,5980,5980,5980,5980,0
20240805,171100,1505473240,5980,5980,5980,5980,0
20240805,171000,1505473240,5980,5980,5980,5980,0
20240805,170900,1505473240,5980,5980,5980,5980,0
20240805,170800,1505473240,5980,5980,5980,5980,0
20240805,170700,1505473240,5980,5980,5980,5980,0
20240805,170600,1505473240,5980,5980,5980,5980,0
20240805,170500,1505473240,5980,5980,5980,5980,0
20240805,170400,1505473240,5980,5980,5980,5980,0
20240805,170300,1505473240,5980,5980,5980,5980,0
20240805,170200,1505473240,5980,5980,5980,5980,0
20240805,170100,1505473240,5980,5980,5980,5980,0
20240805,170000,1505473240,5980,5980,5980,5980,0
20240805,165900,1505473240,5980,5980,5980,5980,0
20240805,165800,1505473240,5980,5980,5980,5980,0
20240805,165700,1505473240,5980,5980,5980,5980,4032
20240805,165600,1505473240,5980,5980,5980,5980,0
20240805,165500,1505473240,5980,5980,5980,5980,0
20240805,165400,1505473240,5980,5980,5980,5980,0
20240805,165300,1505473240,5980,5980,5980,5980,0
20240805,165200,1505473240,5980,5980,5980,5980,0
20240805,165100,1505473240,5980,5980,5980,5980,0
20240805,165000,1505473240,5980,5980,5980,5980,0
20240805,164900,1505473240,5980,5980,5980,5980,0
20240805,164800,1505473240,5980,5980,5980,5980,0
20240805,164700,1505473240,5980,5980,5980,5980,0
20240805,164600,1505473240,5980,5980,5980,5980,0
20240805,164500,1505473240,5980,5980,5980,5980,0
20240805,164400,1505473240,5980,5980,5980,5980,0
20240805,164300,1505473240,5980,5980,5980,5980,0
20240805,164200,1505473240,5980,5980,5980,5980,0
20240805,164100,1505473240,5980,5980,5980,5980,0
20240805,164000,1505473240,5980,5980,5980,5980,0
20240805,163900,1505473240,5980,5980,5980,5980,0
20240805,163800,1505473240,5980,5980,5980,5980,0
20240805,163700,1505473240,5980,5980,5980,5980,0
20240805,163600,1505473240,5980,5980,5980,5980,0
20240805,163500,1505473240,5980,5980,5980,5980,0
20240805,163400,1505473240,5980,5980,5980,5980,0
20240805,163300,1505473240,5980,5980,5980,5980,0
20240805,163200,1505473240,5980,5980,5980,5980,0
20240805,163100,1505473240,5980,5980,5980,5980,0
20240805,163000,1505473240,5980,5980,5980,5980,0
20240805,162900,1505473240,5980,5980,5980,5980,0
20240805,162800,1505473240,5980,5980,5980,5980,0
20240805,162700,1505473240,5980,5980,5980,5980,4032
20240805,162600,1505473240,5980,5980,5980,5980,0
20240805,162500,1505473240,5980,5980,5980,5980,0
20240805,162400,1505473240,5980,5980,5980,5980,0
20240805,162300,1505473240,5980,5980,5980,5980,0
20240805,162200,1505473240,5980,5980,5980,5980,0
20240805,162100,1505473240,5980,5980,5980,5980,0
20240805,162000,1505473240,5980,5980,5980,5980,0
20240805,161900,1505473240,5980,5980,5980,5980,0
20240805,161800,1505473240,5980,5980,5980,5980,0
20240805,161700,1505473240,5980,5980,5980,5980,0
20240805,161600,1505473240,5980,5980,5980,5980,0
20240805,161500,1505473240,5980,5980,5980,5980,0
20240805,161400,1505473240,5980,5980,5980,5980,0
20240805,161300,1505473240,5980,5980,5980,5980,0
20240805,161200,1505473240,5980,5980,5980,5980,0
20240805,161100,1505473240,5980,5980,5980,5980,0
20240805,161000,1505473240,5980,5980,5980,5980,0
20240805,160900,1505473240,5980,5980,5980,5980,0
20240805,160800,1505473240,5980,5980,5980,5980,0
20240805,160700,1505473240,5980,5980,5980,5980,0
20240805,160600,1505473240,5980,5980,5980,5980,0
20240805,160500,1505473240,5980,5980,5980,5980,0
20240805,160400,1505473240,5980,5980,5980,5980,0
20240805,160300,1505473240,5980,5980,5980,5980,0
20240805,160200,1505473240,5980,5980,5980,5980,0
20240805,160100,1505473240,5980,5980,5980,5980,0
20240805,160000,1505473240,5980,5980,5980,5980,0
20240805,155900,1505473240,5980,5980,5980,5980,0
20240805,155800,1505473240,5980,5980,5980,5980,0
20240805,155700,1505473240,5980,5980,5980,5980,4032
20240805,155600,1505473240,5980,5980,5980,5980,0
20240805,155500,1505473240,5980,5980,5980,5980,0
20240805,155400,1505473240,5980,5980,5980,5980,0
20240805,155300,1505473240,5980,5980,5980,5980,0
20240805,155200,1505473240,5980,5980,5980,5980,0
20240805,155100,1505473240,5980,5980,5980,5980,0
20240805,155000,1505473240,5980,5980,5980,5980,0
20240805,154900,1505473240,5980,5980,5980,5980,0
20240805,154800,1505473240,5980,5980,5980,5980,0
20240805,154700,1505473240,5980,5980,5980,5980,0
20240805,154600,1505473240,5980,5980,5980,5980,0
20240805,154500,1505473240,5980,5980,5980,5980,0
20240805,154400,1505473240,5980,5980,5980,5980,0
20240805,154300,1505473240,5980,5980,5980,5980,0
20240805,154200,1505473240,5980,5980,5980,5980,0
20240805,154100,1505473240,5980,5980,5980,5980,0
20240805,154000,1505473240,5980,5980,5980,5980,0
20240805,153900,1505473240,5980,5980,5980,5980,0
20240805,153800,1505473240,5980,5980,5980,5980,0
20240805,153700,1505473240,5980,5980,5980,5980,0
20240805,153600,1505473240,5980,5980,5980,5980,0
20240805,153500,1505473240,5980,5980,5980,5980,0
20240805,153400,1505473240,5980,5980,5980,5980,0
20240805,153300,1505473240,5980,5980,5980,5980,0
20240805,153200,1505473240,5980,5980,5980,5980,0
20240805,153100,1505473240,5980,5980,5980,5980,0
20240805,153000,1505473240,5980,5980,5980,5980,4032
20240805,152900,1481361880,5990,5990,5990,5990,0
20240805,152800,1481361880,5990,5990,5990,5990,0
20240805,152700,1481361880,5990,5990,5990,5990,0
20240805,152600,1481361880,5990,5990,5990,5990,0
20240805,152500,1481361880,5990,5990,5990,5990,0
20240805,152400,1481361880,5990,5990,5990,5990,0
20240805,152300,1481361880,5990,5990,5990,5990,0
20240805,152200,1481361880,5990,5990,5990,5990,0
20240805,152100,1481361880,5990,5990,5990,5990,0
20240805,152000,1481361880,5990,5990,5990,5990,0
20240805,151900,1481361880,5990,5930,5990,5930,998
20240805,151800,1475410760,5920,5900,5920,5890,1462
20240805,151700,1466787150,5900,5900,5900,5900,65
20240805,151600,1466403650,5900,5910,5910,5870,183
20240805,151500,1465328980,5860,5910,5920,5860,664
20240805,151400,1461409000,5910,5810,5910,5740,3896
20240805,151300,1438831600,5710,5790,5840,5710,2762
20240805,151200,1422921350,5790,5760,5790,5700,4191
20240805,151100,1398836030,5760,5700,5760,5700,2028
20240805,151000,1387241250,5700,5750,5760,5700,3176
20240805,150900,1369035360,5750,5800,5840,5750,1387
20240805,150800,1361033920,5770,5820,5820,5770,2710
20240805,150700,1345328710,5850,5820,5850,5810,592
20240805,150600,1341886220,5860,5850,5860,5830,321
20240805,150500,1340012650,5900,5900,5900,5830,301
20240805,150400,1338249760,5840,5840,5840,5840,1200
20240805,150300,1331241760,5910,5900,5920,5820,1390
20240805,150200,1323056160,5990,5880,5990,5880,4357
20240805,150100,1297216310,5880,5780,5880,5780,501
20240805,150000,1294320430,5880,5780,5880,5780,908
20240805,145900,1289071450,5780,5800,5890,5770,3028
20240805,145800,1271548080,5890,5850,5890,5810,8398
20240805,145700,1222380120,5840,5720,5840,5710,2946
20240805,145600,1205375670,5680,5690,5840,5630,6098
20240805,145500,1170649010,5690,5710,5860,5690,4381
20240805,145400,1145419350,5700,5790,5790,5700,2682
20240805,145300,1130080460,5800,5830,5830,5790,1302
20240805,145200,1122531880,5840,5830,5840,5800,1638
20240805,145100,1113008700,5830,5900,5900,5830,4193
20240805,145000,1088393400,5880,5900,5970,5880,2975
20240805,144900,1070831070,5880,5900,5900,5880,1595
20240805,144800,1061420970,5910,5900,5910,5870,423
20240805,144700,1058930620,5870,5900,5910,5870,1783
20240805,144600,1048401590,5900,5910,5920,5900,950
20240805,144500,1042787410,5910,5900,5910,5900,178
20240805,144400,1041736430,5910,5910,5910,5910,0
20240805,144300,1041736430,5910,5890,5910,5880,501
20240805,144200,1038790300,5920,5920,5950,5920,3203
20240805,144100,1019826450,5920,5920,5920,5900,1177
20240805,144000,1012876460,5920,5920,5960,5920,676
20240805,143900,1008874460,5930,5910,5950,5900,953
20240805,143800,1003234000,5920,5900,5920,5900,1361
20240805,143700,995184260,5910,5900,5910,5900,170
20240805,143600,994179660,5920,5920,5920,5920,31
20240805,143500,993996140,5950,5900,5950,5900,19
20240805,143400,993883990,5900,5900,5950,5880,625
20240805,143300,990199910,5900,5970,5970,5900,281
20240805,143200,988536140,5980,5900,5980,5880,702
20240805,143100,984391530,5880,5880,5890,5880,477
20240805,143000,981585220,5880,5880,5880,5870,775
20240805,142900,977031220,5880,5900,5900,5860,3487
20240805,142800,956515000,5950,5940,5950,5900,1611
20240805,142700,947004540,5940,6000,6000,5900,1776
20240805,142600,936475670,6000,5900,6000,5900,17874
20240805,142500,830559430,5970,5970,5970,5970,0
20240805,142400,830559430,5970,5970,5970,5970,0
20240805,142300,830559430,5970,5970,5970,5970,0
20240805,142200,830559430,5970,5970,5970,5970,0
20240805,142100,830559430,5970,5970,5970,5970,0
20240805,142000,830559430,5970,5970,5970,5970,0
20240805,141900,830559430,5970,5970,5970,5970,0
20240805,141800,830559430,5970,5970,5970,5970,0
20240805,141700,830559430,5970,5970,5970,5970,0
20240805,141600,830559430,5970,5970,5970,5970,0
20240805,141500,830559430,5970,5970,5970,5970,0
20240805,141400,830559430,5970,5970,5970,5970,0
20240805,141300,830559430,5970,5970,5970,5970,0
20240805,141200,830559430,5970,5970,5970,5970,0
20240805,141100,830559430,5970,5970,5970,5970,0
20240805,141000,830559430,5970,5970,5970,5970,0
20240805,140900,830559430,5970,5970,5970,5970,0
20240805,140800,830559430,5970,5970,5970,5970,0
20240805,140700,830559430,5970,5970,5970,5970,0
20240805,140600,830559430,5970,5970,5970,5970,0
20240805,140500,830559430,5970,5970,5970,5970,0
20240805,140400,830559430,5970,5970,5970,5970,0
20240805,140300,830559430,5970,5970,5970,5970,0
20240805,140200,830559430,5970,5970,5970,5970,0
20240805,140100,830559430,5970,5970,5970,5970,0
20240805,140000,830559430,5970,5970,5970,5970,0
20240805,135900,830559430,5970,5970,5970,5970,0
20240805,135800,830559430,5970,5970,5970,5970,0
20240805,135700,830559430,5970,5970,5970,5970,0
20240805,135600,830559430,5970,5970,5970,5970,0
20240805,135500,830559430,5970,5980,5980,5970,180
20240805,135400,829483240,5980,5980,5980,5980,10
20240805,135300,829423440,6000,5980,6000,5980,535
20240805,135200,826224100,6000,5990,6000,5980,322
20240805,135100,824297380,5980,5980,6000,5980,402
20240805,135000,821893370,6000,5970,6000,5970,212
20240805,134900,820627610,5960,5950,5960,5940,1204
20240805,134800,813469540,5950,5950,5950,5950,100
20240805,134700,812874540,5960,5970,5970,5960,115
20240805,134600,812188700,5980,5950,5980,5950,928
20240805,134500,806649860,5960,5960,5960,5960,85
20240805,134400,806143260,5970,5970,5970,5970,82
20240805,134300,805653720,5950,5960,5960,5950,632
20240805,134200,801889000,5970,5970,5970,5960,346
20240805,134100,799825380,5980,5980,5980,5960,46
20240805,134000,799551070,5960,5980,5980,5960,623
20240805,133900,795837490,5970,5970,5980,5960,1381
20240805,133800,787593340,5980,5990,5990,5980,2
20240805,133700,787581370,6000,6000,6000,6000,2
20240805,133600,787569370,5970,5990,5990,5970,1650
20240805,133500,777715680,6000,6020,6030,6000,1113
20240805,133400,771021000,6010,6020,6020,6010,3
20240805,133300,771002950,6000,6000,6000,6000,260
20240805,133200,769442950,6000,5980,6000,5970,447
20240805,133100,766771760,5980,5980,5980,5980,5
20240805,133000,766741860,5980,5980,5980,5980,0
20240805,132900,766741860,5980,5980,5980,5980,21
20240805,132800,766616280,5980,5980,5980,5980,160
20240805,132700,765659480,5980,5990,5990,5980,416
20240805,132600,763170570,6000,5990,6000,5980,121
20240805,132500,762446860,6000,5990,6000,5980,201
20240805,132400,761244340,6000,6020,6020,6000,146
20240805,132300,760367330,6020,6020,6020,6020,60
20240805,132200,760006130,6020,6020,6020,6020,0
20240805,132100,760006130,6020,6020,6020,6020,0
20240805,132000,760006130,6020,6020,6020,6020,2
20240805,131900,759994090,6000,6020,6020,6000,201
20240805,131800,758786240,6020,6020,6020,6020,0
20240805,131700,758786240,6020,6020,6020,6020,45
20240805,131600,758515340,6020,6020,6020,6020,10
20240805,131500,758455140,6020,5990,6020,5980,663
20240805,131400,754484240,5990,6000,6000,5990,64
20240805,131300,754100870,6000,5990,6000,5980,881
20240805,131200,748818860,6000,6000,6000,6000,86
20240805,131100,748302860,6000,5980,6000,5940,801
20240805,131000,743524230,5980,5990,5990,5980,26
20240805,130900,743368740,6000,5980,6000,5980,106
20240805,130800,742734820,5960,5990,5990,5960,1230
20240805,130700,735391990,6000,6000,6000,6000,0
20240805,130600,735391990,6000,6000,6000,6000,2
20240805,130500,735379990,5920,6000,6000,5920,2360
20240805,130400,721352520,6000,5990,6000,5990,13
20240805,130300,721274620,5990,5990,5990,5980,1073
20240805,130200,714857710,5990,5990,5990,5990,58
20240805,130100,714510290,5990,5990,5990,5990,11
20240805,130000,714444400,5990,6000,6000,5990,488
20240805,125900,711521200,6000,6000,6000,6000,0
20240805,125800,711521200,6000,6020,6020,6000,43
20240805,125700,711263160,6020,6040,6040,6020,37
20240805,125600,711039700,6040,6040,6040,6040,0
20240805,125500,711039700,6040,6040,6040,6040,0
20240805,125400,711039700,6040,5990,6040,5990,195
20240805,125300,709871400,5990,6040,6040,5990,102
20240805,125200,709260320,6000,6000,6000,6000,926
20240805,125100,703704320,6040,6000,6040,6000,143
20240805,125000,702846240,6000,6000,6000,6000,146
20240805,124900,701970240,6000,6000,6000,6000,100
20240805,124800,701370240,6000,5990,6000,5980,170
20240805,124700,700352800,5980,5980,5980,5980,270
20240805,124600,698738200,5980,5990,6000,5980,1307
20240805,124500,690915330,5990,6010,6010,5990,6524
20240805,124400,651772230,6040,6020,6040,6020,808
20240805,124300,646908010,6020,6020,6020,6020,130
20240805,124200,646125410,6020,6030,6030,6020,753
20240805,124100,641591820,6030,6030,6030,6030,0
20240805,124000,641591820,6030,6050,6050,6030,231
20240805,123900,640196930,6060,6030,6060,6030,123
20240805,123800,639455180,6040,6030,6040,6030,138
20240805,123700,638621860,6060,6060,6060,6060,101
20240805,123600,638009800,6060,6060,6060,6060,1
20240805,123500,638003740,6030,6030,6030,6030,101
20240805,123400,637394710,6030,6040,6040,6030,949
20240805,123300,631666850,6060,6060,6060,6060,0
20240805,123200,631666850,6060,6060,6060,6030,556
20240805,123100,628310880,6040,6030,6050,6030,124
20240805,123000,627562070,6040,6060,6060,6040,106
20240805,122900,626921810,6050,6050,6070,6050,51
20240805,122800,626613240,6050,6030,6050,6030,103
20240805,122700,625992090,6060,6040,6060,6030,215
20240805,122600,624695470,6060,6070,6070,6060,249
20240805,122500,623185530,6070,6040,6070,6040,231
20240805,122400,621790260,6040,6040,6040,6040,91
20240805,122300,621240620,6050,6040,6050,6040,58
20240805,122200,620890250,6050,6070,6070,6050,843
20240805,122100,615790060,6050,6060,6070,6050,130
20240805,122000,615003240,6060,6060,6060,6060,14
20240805,121900,614918400,6080,6080,6080,6080,0
20240805,121800,614918400,6080,6080,6080,6060,52
20240805,121700,614603140,6080,6080,6080,6080,2
20240805,121600,614590980,6050,6070,6070,6050,2116
20240805,121500,601772000,6080,6080,6090,6080,77
20240805,121400,601303830,6080,6080,6090,6080,459
20240805,121300,598513090,6080,6090,6090,6080,33
20240805,121200,598312130,6100,6110,6110,6090,9
20240805,121100,598257280,6100,6090,6110,6080,122
20240805,121000,597515020,6110,6110,6110,6110,5
20240805,120900,597484470,6090,6090,6090,6090,550
20240805,120800,594134970,6090,6090,6090,6090,5
20240805,120700,594104520,6090,6090,6090,6090,43
20240805,120600,593842650,6090,6090,6090,6090,0
20240805,120500,593842650,6090,6090,6090,6090,15
20240805,120400,593751300,6090,6090,6090,6090,0
20240805,120300,593751300,6090,6090,6090,6090,78
20240805,120200,593276280,6120,6120,6120,6120,0
20240805,120100,593276280,6120,6090,6120,6090,111
20240805,120000,592598040,6120,6090,6120,6090,36
20240805,115900,592378770,6090,6100,6100,6090,13
20240805,115800,592299550,6120,6120,6120,6120,1
20240805,115700,592293430,6080,6080,6080,6080,0
20240805,115600,592293430,6080,6080,6080,6080,0
20240805,115500,592293430,6080,6080,6080,6080,200
20240805,115400,591077430,6080,6080,6080,6080,0
20240805,115300,591077430,6080,6090,6090,6080,1000
20240805,115200,584996960,6080,6080,6080,6080,0
20240805,115100,584996960,6080,6090,6090,6080,1510
20240805,115000,575811060,6140,6140,6140,6140,0
20240805,114900,575811060,6140,6140,6140,6140,1
20240805,114800,575804920,6140,6140,6140,6140,0
20240805,114700,575804920,6140,6080,6140,6080,950
20240805,114600,570019070,6090,6100,6100,6090,182
20240805,114500,568910390,6100,6100,6100,6100,51
20240805,114400,568599290,6090,6100,6100,6090,224
20240805,114300,567234610,6140,6140,6140,6140,0
20240805,114200,567234610,6140,6140,6140,6140,1
20240805,114100,567228470,6140,6140,6140,6140,0
20240805,114000,567228470,6140,6110,6140,6110,119
20240805,113900,566498950,6110,6110,6110,6110,0
20240805,113800,566498950,6110,6110,6110,6110,34
20240805,113700,566291210,6110,6110,6110,6110,33
20240805,113600,566089580,6110,6140,6140,6110,133
20240805,113500,565273950,6110,6110,6120,6100,418
20240805,113400,562722620,6120,6120,6120,6120,0
20240805,113300,562722620,6120,6120,6120,6120,0
20240805,113200,562722620,6120,6120,6120,6120,0
20240805,113100,562722620,6120,6140,6140,6120,788
20240805,113000,557894600,6170,6160,6170,6150,304
20240805,112900,556020650,6150,6160,6160,6150,50
20240805,112800,555713090,6160,6170,6170,6160,770
20240805,112700,550962690,6160,6170,6170,6160,113
20240805,112600,550265980,6160,6170,6170,6160,125
20240805,112500,549495230,6170,6170,6170,6160,214
20240805,112400,548175530,6170,6160,6170,6160,195
20240805,112300,546973760,6160,6170,6170,6160,142
20240805,112200,546098240,6160,6160,6160,6160,127
20240805,112100,545315920,6150,6160,6170,6150,470
20240805,112000,542418780,6160,6160,6160,6160,94
20240805,111900,541839740,6150,6140,6150,6140,491
20240805,111800,538820290,6140,6130,6140,6130,1681
20240805,111700,528500420,6130,6120,6130,6120,93
20240805,111600,527930630,6130,6120,6130,6120,95
20240805,111500,527348580,6130,6130,6140,6130,196
20240805,111400,526146290,6140,6140,6140,6140,157
20240805,111300,525182310,6140,6140,6140,6140,13
20240805,111200,525102490,6110,6120,6120,6110,250
20240805,111100,523573790,6120,6140,6140,6120,340
20240805,111000,521492190,6140,6130,6140,6130,431
20240805,110900,518849390,6130,6130,6130,6130,221
20240805,110800,517494660,6140,6140,6140,6140,66
20240805,110700,517089420,6140,6130,6140,6130,76
20240805,110600,516622850,6140,6130,6140,6130,680
20240805,110500,512450500,6130,6130,6130,6130,215
20240805,110400,511132550,6140,6140,6140,6140,66
20240805,110300,510727310,6130,6130,6130,6130,67
20240805,110200,510316600,6120,6120,6120,6120,0
20240805,110100,510316600,6120,6120,6120,6120,75
20240805,110000,509857600,6120,6120,6120,6120,166
20240805,105900,508841680,6120,6130,6130,6120,101
20240805,105800,508223510,6130,6130,6130,6130,138
20240805,105700,507377570,6130,6120,6130,6120,129
20240805,105600,506587300,6130,6130,6130,6130,0
20240805,105500,506587300,6130,6140,6140,6130,1061
20240805,105400,500078250,6150,6140,6150,6140,100
20240805,105300,499464140,6100,6150,6150,6100,4319
20240805,105200,473103610,6150,6170,6170,6150,210
20240805,105100,471811020,6180,6170,6180,6160,245
20240805,105000,470299240,6130,6130,6130,6130,0
20240805,104900,470299240,6130,6130,6130,6130,0
20240805,104800,470299240,6130,6130,6130,6130,0
20240805,104700,470299240,6130,6140,6160,6130,4146
20240805,104600,444822550,6140,6140,6140,6140,186
20240805,104500,443680510,6150,6140,6150,6140,132
20240805,104400,442869350,6130,6130,6130,6130,28
20240805,104300,442697710,6130,6130,6130,6130,72
20240805,104200,442256350,6140,6150,6150,6140,90
20240805,104100,441703490,6150,6120,6150,6120,278
20240805,104000,439996250,6100,6100,6100,6100,0
20240805,103900,439996250,6100,6100,6100,6100,200
20240805,103800,438776250,6090,6090,6090,6090,750
20240805,103700,434208750,6100,6100,6100,6100,256
20240805,103600,432647150,6100,6100,6100,6100,1816
20240805,103500,421569550,6100,6120,6130,6100,1057
20240805,103400,415106850,6100,6100,6100,6100,5804
20240805,103300,379702450,6100,6110,6110,6100,939
20240805,103200,373968700,6110,6150,6150,6110,163
20240805,103100,372967930,6150,6150,6150,6150,300
20240805,103000,371122930,6150,6170,6170,6150,1044
20240805,102900,364701330,6150,6170,6170,6150,319
20240805,102800,362738880,6170,6170,6170,6170,263
20240805,102700,361116170,6170,6170,6170,6170,44
20240805,102600,360844690,6200,6200,6200,6200,0
20240805,102500,360844690,6200,6200,6200,6200,1
20240805,102400,360838490,6180,6180,6180,6180,0
20240805,102300,360838490,6180,6200,6200,6180,495
20240805,102200,357778180,6220,6220,6220,6220,101
20240805,102100,357149960,6190,6210,6210,6190,2000
20240805,102000,344761810,6200,6210,6210,6200,1831
20240805,101900,333403540,6220,6220,6220,6220,1200
20240805,101800,325939540,6230,6230,6230,6230,1113
20240805,101700,319005550,6230,6230,6230,6230,410
20240805,101600,316451250,6230,6230,6230,6230,0
20240805,101500,316451250,6230,6230,6230,6230,0
20240805,101400,316451250,6230,6230,6230,6230,2
20240805,101300,316438790,6240,6240,6240,6240,956
20240805,101200,310473350,6220,6220,6220,6220,0
20240805,101100,310473350,6220,6270,6270,6220,293
20240805,101000,308649600,6250,6250,6250,6250,500
20240805,100900,305524600,6270,6230,6270,6230,2
20240805,100800,305512100,6270,6280,6280,6240,334
20240805,100700,303415840,6280,6280,6280,6280,891
20240805,100600,297820360,6290,6220,6290,6220,4809
20240805,100500,267630500,6220,6220,6220,6220,317
20240805,100400,265658760,6230,6260,6260,6230,279
20240805,100300,263920560,6260,6240,6260,6240,477
20240805,100200,260942540,6260,6260,6260,6260,1
20240805,100100,260936280,6240,6250,6260,6240,127
20240805,100000,260142610,6250,6250,6250,6250,10
20240805,095900,260080110,6240,6240,6240,6240,0
20240805,095800,260080110,6240,6250,6250,6240,3
20240805,095700,260061380,6250,6250,6250,6250,4
20240805,095600,260036380,6260,6240,6260,6240,101
20240805,095500,259405320,6230,6230,6230,6230,299
20240805,095400,257542550,6230,6220,6230,6220,193
20240805,095300,256342080,6220,6220,6220,6220,1
20240805,095200,256335860,6210,6220,6220,6210,620
20240805,095100,252485490,6220,6220,6220,6220,0
20240805,095000,252485490,6220,6220,6220,6220,30
20240805,094900,252298890,6210,6210,6210,6210,0
20240805,094800,252298890,6210,6220,6220,6210,37
20240805,094700,252069050,6220,6220,6220,6220,2
20240805,094600,252056610,6230,6230,6230,6220,17
20240805,094500,251950710,6240,6230,6240,6230,163
20240805,094400,250935210,6230,6220,6230,6220,18
20240805,094300,250823160,6220,6220,6220,6220,1
20240805,094200,250816940,6220,6220,6230,6220,544
20240805,094100,247432820,6220,6230,6230,6220,2
20240805,094000,247420370,6240,6240,6240,6240,1
20240805,093900,247414130,6190,6200,6200,6190,30
20240805,093800,247228330,6210,6210,6210,6210,69
20240805,093700,246799840,6210,6210,6210,6210,4
20240805,093600,246775000,6190,6270,6270,6190,623
20240805,093500,242916410,6270,6210,6280,6210,490
20240805,093400,239849090,6210,6170,6210,6170,1027
20240805,093300,233502160,6170,6160,6170,6160,353
20240805,093200,231327150,6160,6140,6160,6130,706
20240805,093100,226988070,6140,6150,6150,6140,387
20240805,093000,224608890,6140,6170,6170,6140,247
20240805,092900,223090880,6130,6170,6170,6130,373
20240805,092800,220789560,6170,6130,6180,6110,4563
20240805,092700,192800500,6120,6110,6120,6110,678
20240805,092600,188657120,6110,6100,6110,6100,1425
20240805,092500,179953370,6100,6060,6100,6060,1803
20240805,092400,169003160,6060,6060,6060,6050,786
20240805,092300,164245000,6070,6080,6080,6070,258
20240805,092200,162678830,6080,6090,6090,6080,798
20240805,092100,157819510,6100,6100,6100,6100,50
20240805,092000,157514510,6100,6110,6110,6100,124
20240805,091900,156757110,6110,6140,6140,6110,155
20240805,091800,155808510,6120,6120,6120,6120,388
20240805,091700,153433950,6120,6090,6120,6090,417
20240805,091600,150885810,6080,6070,6080,6070,592
20240805,091500,147287270,6060,6060,6060,6060,42
20240805,091400,147032750,6050,6060,6060,6050,895
20240805,091300,141616600,6050,6050,6050,6050,245
20240805,091200,140134350,6050,6050,6050,6040,200
20240805,091100,138924750,6000,6050,6070,6000,3685
20240805,091000,116734410,6050,6060,6060,6050,834
20240805,090900,111685370,6050,6040,6060,6040,794
20240805,090800,106882860,6040,6000,6040,6000,620
20240805,090700,103148450,6030,6000,6030,5990,2725
20240805,090600,86816340,5990,6000,6000,5990,3472
20240805,090500,65998510,6000,6040,6040,5990,4293
20240805,090400,40200480,6040,6060,6060,6040,1353
20240805,090300,32005190,6060,6030,6060,6030,570
20240805,090200,28556090,6040,6090,6090,6020,2950
20240805,090100,10648090,6090,6110,6110,6090,1018
20240805,090000,4447040,6170,6100,6170,6100,729
Reference in New Issue Copy Permalink