ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/358570/min/candle-20240809.csv

741 lines
39 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
20240809,211800,3159980600,10490,10490,10490,10490,2850
20240809,211700,3159980600,10490,10490,10490,10490,0
20240809,211600,3159980600,10490,10490,10490,10490,0
20240809,211500,3159980600,10490,10490,10490,10490,0
20240809,211400,3159980600,10490,10490,10490,10490,0
20240809,211300,3159980600,10490,10490,10490,10490,0
20240809,211200,3159980600,10490,10490,10490,10490,0
20240809,211100,3159980600,10490,10490,10490,10490,0
20240809,211000,3159980600,10490,10490,10490,10490,0
20240809,210900,3159980600,10490,10490,10490,10490,0
20240809,210800,3159980600,10490,10490,10490,10490,0
20240809,210700,3159980600,10490,10490,10490,10490,0
20240809,210600,3159980600,10490,10490,10490,10490,0
20240809,210500,3159980600,10490,10490,10490,10490,0
20240809,210400,3159980600,10490,10490,10490,10490,0
20240809,210300,3159980600,10490,10490,10490,10490,0
20240809,210200,3159980600,10490,10490,10490,10490,0
20240809,210100,3159980600,10490,10490,10490,10490,0
20240809,210000,3159980600,10490,10490,10490,10490,0
20240809,205900,3159980600,10490,10490,10490,10490,0
20240809,205800,3159980600,10490,10490,10490,10490,0
20240809,205700,3159980600,10490,10490,10490,10490,0
20240809,205600,3159980600,10490,10490,10490,10490,0
20240809,205500,3159980600,10490,10490,10490,10490,0
20240809,205400,3159980600,10490,10490,10490,10490,0
20240809,205300,3159980600,10490,10490,10490,10490,0
20240809,205200,3159980600,10490,10490,10490,10490,0
20240809,205100,3159980600,10490,10490,10490,10490,0
20240809,205000,3159980600,10490,10490,10490,10490,0
20240809,204900,3159980600,10490,10490,10490,10490,0
20240809,204800,3159980600,10490,10490,10490,10490,2850
20240809,204700,3159980600,10490,10490,10490,10490,0
20240809,204600,3159980600,10490,10490,10490,10490,0
20240809,204500,3159980600,10490,10490,10490,10490,0
20240809,204400,3159980600,10490,10490,10490,10490,0
20240809,204300,3159980600,10490,10490,10490,10490,0
20240809,204200,3159980600,10490,10490,10490,10490,0
20240809,204100,3159980600,10490,10490,10490,10490,0
20240809,204000,3159980600,10490,10490,10490,10490,0
20240809,203900,3159980600,10490,10490,10490,10490,0
20240809,203800,3159980600,10490,10490,10490,10490,0
20240809,203700,3159980600,10490,10490,10490,10490,0
20240809,203600,3159980600,10490,10490,10490,10490,0
20240809,203500,3159980600,10490,10490,10490,10490,0
20240809,203400,3159980600,10490,10490,10490,10490,0
20240809,203300,3159980600,10490,10490,10490,10490,0
20240809,203200,3159980600,10490,10490,10490,10490,0
20240809,203100,3159980600,10490,10490,10490,10490,0
20240809,203000,3159980600,10490,10490,10490,10490,0
20240809,202900,3159980600,10490,10490,10490,10490,0
20240809,202800,3159980600,10490,10490,10490,10490,0
20240809,202700,3159980600,10490,10490,10490,10490,0
20240809,202600,3159980600,10490,10490,10490,10490,0
20240809,202500,3159980600,10490,10490,10490,10490,0
20240809,202400,3159980600,10490,10490,10490,10490,0
20240809,202300,3159980600,10490,10490,10490,10490,0
20240809,202200,3159980600,10490,10490,10490,10490,0
20240809,202100,3159980600,10490,10490,10490,10490,0
20240809,202000,3159980600,10490,10490,10490,10490,0
20240809,201900,3159980600,10490,10490,10490,10490,0
20240809,201800,3159980600,10490,10490,10490,10490,2850
20240809,201700,3159980600,10490,10490,10490,10490,0
20240809,201600,3159980600,10490,10490,10490,10490,0
20240809,201500,3159980600,10490,10490,10490,10490,0
20240809,201400,3159980600,10490,10490,10490,10490,0
20240809,201300,3159980600,10490,10490,10490,10490,0
20240809,201200,3159980600,10490,10490,10490,10490,0
20240809,201100,3159980600,10490,10490,10490,10490,0
20240809,201000,3159980600,10490,10490,10490,10490,0
20240809,200900,3159980600,10490,10490,10490,10490,0
20240809,200800,3159980600,10490,10490,10490,10490,0
20240809,200700,3159980600,10490,10490,10490,10490,0
20240809,200600,3159980600,10490,10490,10490,10490,0
20240809,200500,3159980600,10490,10490,10490,10490,0
20240809,200400,3159980600,10490,10490,10490,10490,0
20240809,200300,3159980600,10490,10490,10490,10490,0
20240809,200200,3159980600,10490,10490,10490,10490,0
20240809,200100,3159980600,10490,10490,10490,10490,0
20240809,200000,3159980600,10490,10490,10490,10490,0
20240809,195900,3159980600,10490,10490,10490,10490,0
20240809,195800,3159980600,10490,10490,10490,10490,0
20240809,195700,3159980600,10490,10490,10490,10490,0
20240809,195600,3159980600,10490,10490,10490,10490,0
20240809,195500,3159980600,10490,10490,10490,10490,0
20240809,195400,3159980600,10490,10490,10490,10490,0
20240809,195300,3159980600,10490,10490,10490,10490,0
20240809,195200,3159980600,10490,10490,10490,10490,0
20240809,195100,3159980600,10490,10490,10490,10490,0
20240809,195000,3159980600,10490,10490,10490,10490,0
20240809,194900,3159980600,10490,10490,10490,10490,0
20240809,194800,3159980600,10490,10490,10490,10490,2850
20240809,194700,3159980600,10490,10490,10490,10490,0
20240809,194600,3159980600,10490,10490,10490,10490,0
20240809,194500,3159980600,10490,10490,10490,10490,0
20240809,194400,3159980600,10490,10490,10490,10490,0
20240809,194300,3159980600,10490,10490,10490,10490,0
20240809,194200,3159980600,10490,10490,10490,10490,0
20240809,194100,3159980600,10490,10490,10490,10490,0
20240809,194000,3159980600,10490,10490,10490,10490,0
20240809,193900,3159980600,10490,10490,10490,10490,0
20240809,193800,3159980600,10490,10490,10490,10490,0
20240809,193700,3159980600,10490,10490,10490,10490,0
20240809,193600,3159980600,10490,10490,10490,10490,0
20240809,193500,3159980600,10490,10490,10490,10490,0
20240809,193400,3159980600,10490,10490,10490,10490,0
20240809,193300,3159980600,10490,10490,10490,10490,0
20240809,193200,3159980600,10490,10490,10490,10490,0
20240809,193100,3159980600,10490,10490,10490,10490,0
20240809,193000,3159980600,10490,10490,10490,10490,0
20240809,192900,3159980600,10490,10490,10490,10490,0
20240809,192800,3159980600,10490,10490,10490,10490,0
20240809,192700,3159980600,10490,10490,10490,10490,0
20240809,192600,3159980600,10490,10490,10490,10490,0
20240809,192500,3159980600,10490,10490,10490,10490,0
20240809,192400,3159980600,10490,10490,10490,10490,0
20240809,192300,3159980600,10490,10490,10490,10490,0
20240809,192200,3159980600,10490,10490,10490,10490,0
20240809,192100,3159980600,10490,10490,10490,10490,0
20240809,192000,3159980600,10490,10490,10490,10490,0
20240809,191900,3159980600,10490,10490,10490,10490,0
20240809,191800,3159980600,10490,10490,10490,10490,2850
20240809,191700,3159980600,10490,10490,10490,10490,0
20240809,191600,3159980600,10490,10490,10490,10490,0
20240809,191500,3159980600,10490,10490,10490,10490,0
20240809,191400,3159980600,10490,10490,10490,10490,0
20240809,191300,3159980600,10490,10490,10490,10490,0
20240809,191200,3159980600,10490,10490,10490,10490,0
20240809,191100,3159980600,10490,10490,10490,10490,0
20240809,191000,3159980600,10490,10490,10490,10490,0
20240809,190900,3159980600,10490,10490,10490,10490,0
20240809,190800,3159980600,10490,10490,10490,10490,0
20240809,190700,3159980600,10490,10490,10490,10490,0
20240809,190600,3159980600,10490,10490,10490,10490,0
20240809,190500,3159980600,10490,10490,10490,10490,0
20240809,190400,3159980600,10490,10490,10490,10490,0
20240809,190300,3159980600,10490,10490,10490,10490,0
20240809,190200,3159980600,10490,10490,10490,10490,0
20240809,190100,3159980600,10490,10490,10490,10490,0
20240809,190000,3159980600,10490,10490,10490,10490,0
20240809,185900,3159980600,10490,10490,10490,10490,0
20240809,185800,3159980600,10490,10490,10490,10490,0
20240809,185700,3159980600,10490,10490,10490,10490,0
20240809,185600,3159980600,10490,10490,10490,10490,0
20240809,185500,3159980600,10490,10490,10490,10490,0
20240809,185400,3159980600,10490,10490,10490,10490,0
20240809,185300,3159980600,10490,10490,10490,10490,0
20240809,185200,3159980600,10490,10490,10490,10490,0
20240809,185100,3159980600,10490,10490,10490,10490,0
20240809,185000,3159980600,10490,10490,10490,10490,0
20240809,184900,3159980600,10490,10490,10490,10490,0
20240809,184800,3159980600,10490,10490,10490,10490,2850
20240809,184700,3159980600,10490,10490,10490,10490,0
20240809,184600,3159980600,10490,10490,10490,10490,0
20240809,184500,3159980600,10490,10490,10490,10490,0
20240809,184400,3159980600,10490,10490,10490,10490,0
20240809,184300,3159980600,10490,10490,10490,10490,0
20240809,184200,3159980600,10490,10490,10490,10490,0
20240809,184100,3159980600,10490,10490,10490,10490,0
20240809,184000,3159980600,10490,10490,10490,10490,0
20240809,183900,3159980600,10490,10490,10490,10490,0
20240809,183800,3159980600,10490,10490,10490,10490,0
20240809,183700,3159980600,10490,10490,10490,10490,0
20240809,183600,3159980600,10490,10490,10490,10490,0
20240809,183500,3159980600,10490,10490,10490,10490,0
20240809,183400,3159980600,10490,10490,10490,10490,0
20240809,183300,3159980600,10490,10490,10490,10490,0
20240809,183200,3159980600,10490,10490,10490,10490,0
20240809,183100,3159980600,10490,10490,10490,10490,0
20240809,183000,3159980600,10490,10490,10490,10490,0
20240809,182900,3159980600,10490,10490,10490,10490,0
20240809,182800,3159980600,10490,10490,10490,10490,0
20240809,182700,3159980600,10490,10490,10490,10490,0
20240809,182600,3159980600,10490,10490,10490,10490,0
20240809,182500,3159980600,10490,10490,10490,10490,0
20240809,182400,3159980600,10490,10490,10490,10490,0
20240809,182300,3159980600,10490,10490,10490,10490,0
20240809,182200,3159980600,10490,10490,10490,10490,0
20240809,182100,3159980600,10490,10490,10490,10490,0
20240809,182000,3159980600,10490,10490,10490,10490,0
20240809,181900,3159980600,10490,10490,10490,10490,0
20240809,181800,3159980600,10490,10490,10490,10490,2850
20240809,181700,3159980600,10490,10490,10490,10490,0
20240809,181600,3159980600,10490,10490,10490,10490,0
20240809,181500,3159980600,10490,10490,10490,10490,0
20240809,181400,3159980600,10490,10490,10490,10490,0
20240809,181300,3159980600,10490,10490,10490,10490,0
20240809,181200,3159980600,10490,10490,10490,10490,0
20240809,181100,3159980600,10490,10490,10490,10490,0
20240809,181000,3159980600,10490,10490,10490,10490,0
20240809,180900,3159980600,10490,10490,10490,10490,0
20240809,180800,3159980600,10490,10490,10490,10490,0
20240809,180700,3159980600,10490,10490,10490,10490,0
20240809,180600,3159980600,10490,10490,10490,10490,0
20240809,180500,3159980600,10490,10490,10490,10490,0
20240809,180400,3159980600,10490,10490,10490,10490,0
20240809,180300,3159980600,10490,10490,10490,10490,0
20240809,180200,3159980600,10490,10490,10490,10490,0
20240809,180100,3159980600,10490,10490,10490,10490,0
20240809,180000,3159980600,10490,10490,10490,10490,0
20240809,175900,3159980600,10490,10490,10490,10490,0
20240809,175800,3159980600,10490,10490,10490,10490,0
20240809,175700,3159980600,10490,10490,10490,10490,0
20240809,175600,3159980600,10490,10490,10490,10490,0
20240809,175500,3159980600,10490,10490,10490,10490,0
20240809,175400,3159980600,10490,10490,10490,10490,0
20240809,175300,3159980600,10490,10490,10490,10490,0
20240809,175200,3159980600,10490,10490,10490,10490,0
20240809,175100,3159980600,10490,10490,10490,10490,0
20240809,175000,3159980600,10490,10490,10490,10490,0
20240809,174900,3159980600,10490,10490,10490,10490,0
20240809,174800,3159980600,10490,10490,10490,10490,2850
20240809,174700,3159980600,10490,10490,10490,10490,0
20240809,174600,3159980600,10490,10490,10490,10490,0
20240809,174500,3159980600,10490,10490,10490,10490,0
20240809,174400,3159980600,10490,10490,10490,10490,0
20240809,174300,3159980600,10490,10490,10490,10490,0
20240809,174200,3159980600,10490,10490,10490,10490,0
20240809,174100,3159980600,10490,10490,10490,10490,0
20240809,174000,3159980600,10490,10490,10490,10490,0
20240809,173900,3159980600,10490,10490,10490,10490,0
20240809,173800,3159980600,10490,10490,10490,10490,0
20240809,173700,3159980600,10490,10490,10490,10490,0
20240809,173600,3159980600,10490,10490,10490,10490,0
20240809,173500,3159980600,10490,10490,10490,10490,0
20240809,173400,3159980600,10490,10490,10490,10490,0
20240809,173300,3159980600,10490,10490,10490,10490,0
20240809,173200,3159980600,10490,10490,10490,10490,0
20240809,173100,3159980600,10490,10490,10490,10490,0
20240809,173000,3159980600,10490,10490,10490,10490,0
20240809,172900,3159980600,10490,10490,10490,10490,0
20240809,172800,3159980600,10490,10490,10490,10490,0
20240809,172700,3159980600,10490,10490,10490,10490,0
20240809,172600,3159980600,10490,10490,10490,10490,0
20240809,172500,3159980600,10490,10490,10490,10490,0
20240809,172400,3159980600,10490,10490,10490,10490,0
20240809,172300,3159980600,10490,10490,10490,10490,0
20240809,172200,3159980600,10490,10490,10490,10490,0
20240809,172100,3159980600,10490,10490,10490,10490,0
20240809,172000,3159980600,10490,10490,10490,10490,0
20240809,171900,3159980600,10490,10490,10490,10490,0
20240809,171800,3159980600,10490,10490,10490,10490,2850
20240809,171700,3159980600,10490,10490,10490,10490,0
20240809,171600,3159980600,10490,10490,10490,10490,0
20240809,171500,3159980600,10490,10490,10490,10490,0
20240809,171400,3159980600,10490,10490,10490,10490,0
20240809,171300,3159980600,10490,10490,10490,10490,0
20240809,171200,3159980600,10490,10490,10490,10490,0
20240809,171100,3159980600,10490,10490,10490,10490,0
20240809,171000,3159980600,10490,10490,10490,10490,0
20240809,170900,3159980600,10490,10490,10490,10490,0
20240809,170800,3159980600,10490,10490,10490,10490,0
20240809,170700,3159980600,10490,10490,10490,10490,0
20240809,170600,3159980600,10490,10490,10490,10490,0
20240809,170500,3159980600,10490,10490,10490,10490,0
20240809,170400,3159980600,10490,10490,10490,10490,0
20240809,170300,3159980600,10490,10490,10490,10490,0
20240809,170200,3159980600,10490,10490,10490,10490,0
20240809,170100,3159980600,10490,10490,10490,10490,0
20240809,170000,3159980600,10490,10490,10490,10490,0
20240809,165900,3159980600,10490,10490,10490,10490,0
20240809,165800,3159980600,10490,10490,10490,10490,0
20240809,165700,3159980600,10490,10490,10490,10490,0
20240809,165600,3159980600,10490,10490,10490,10490,0
20240809,165500,3159980600,10490,10490,10490,10490,0
20240809,165400,3159980600,10490,10490,10490,10490,0
20240809,165300,3159980600,10490,10490,10490,10490,0
20240809,165200,3159980600,10490,10490,10490,10490,0
20240809,165100,3159980600,10490,10490,10490,10490,0
20240809,165000,3159980600,10490,10490,10490,10490,0
20240809,164900,3159980600,10490,10490,10490,10490,0
20240809,164800,3159980600,10490,10490,10490,10490,2850
20240809,164700,3159980600,10490,10490,10490,10490,0
20240809,164600,3159980600,10490,10490,10490,10490,0
20240809,164500,3159980600,10490,10490,10490,10490,0
20240809,164400,3159980600,10490,10490,10490,10490,0
20240809,164300,3159980600,10490,10490,10490,10490,0
20240809,164200,3159980600,10490,10490,10490,10490,0
20240809,164100,3159980600,10490,10490,10490,10490,0
20240809,164000,3159980600,10490,10490,10490,10490,0
20240809,163900,3159980600,10490,10490,10490,10490,0
20240809,163800,3159980600,10490,10490,10490,10490,0
20240809,163700,3159980600,10490,10490,10490,10490,0
20240809,163600,3159980600,10490,10490,10490,10490,0
20240809,163500,3159980600,10490,10490,10490,10490,0
20240809,163400,3159980600,10490,10490,10490,10490,0
20240809,163300,3159980600,10490,10490,10490,10490,0
20240809,163200,3159980600,10490,10490,10490,10490,0
20240809,163100,3159980600,10490,10490,10490,10490,0
20240809,163000,3159980600,10490,10490,10490,10490,0
20240809,162900,3159980600,10490,10490,10490,10490,0
20240809,162800,3159980600,10490,10490,10490,10490,0
20240809,162700,3159980600,10490,10490,10490,10490,0
20240809,162600,3159980600,10490,10490,10490,10490,0
20240809,162500,3159980600,10490,10490,10490,10490,0
20240809,162400,3159980600,10490,10490,10490,10490,0
20240809,162300,3159980600,10490,10490,10490,10490,0
20240809,162200,3159980600,10490,10490,10490,10490,0
20240809,162100,3159980600,10490,10490,10490,10490,0
20240809,162000,3159980600,10490,10490,10490,10490,0
20240809,161900,3159980600,10490,10490,10490,10490,0
20240809,161800,3159980600,10490,10490,10490,10490,2850
20240809,161700,3159980600,10490,10490,10490,10490,0
20240809,161600,3159980600,10490,10490,10490,10490,0
20240809,161500,3159980600,10490,10490,10490,10490,0
20240809,161400,3159980600,10490,10490,10490,10490,0
20240809,161300,3159980600,10490,10490,10490,10490,0
20240809,161200,3159980600,10490,10490,10490,10490,0
20240809,161100,3159980600,10490,10490,10490,10490,0
20240809,161000,3159980600,10490,10490,10490,10490,0
20240809,160900,3159980600,10490,10490,10490,10490,0
20240809,160800,3159980600,10490,10490,10490,10490,0
20240809,160700,3159980600,10490,10490,10490,10490,0
20240809,160600,3159980600,10490,10490,10490,10490,0
20240809,160500,3159980600,10490,10490,10490,10490,0
20240809,160400,3159980600,10490,10490,10490,10490,0
20240809,160300,3159980600,10490,10490,10490,10490,0
20240809,160200,3159980600,10490,10490,10490,10490,0
20240809,160100,3159980600,10490,10490,10490,10490,0
20240809,160000,3159980600,10490,10490,10490,10490,0
20240809,155900,3159980600,10490,10490,10490,10490,0
20240809,155800,3159980600,10490,10490,10490,10490,0
20240809,155700,3159980600,10490,10490,10490,10490,0
20240809,155600,3159980600,10490,10490,10490,10490,0
20240809,155500,3159980600,10490,10490,10490,10490,0
20240809,155400,3159980600,10490,10490,10490,10490,0
20240809,155300,3159980600,10490,10490,10490,10490,0
20240809,155200,3159980600,10490,10490,10490,10490,0
20240809,155100,3159980600,10490,10490,10490,10490,0
20240809,155000,3159980600,10490,10490,10490,10490,0
20240809,154900,3159980600,10490,10490,10490,10490,0
20240809,154800,3159980600,10490,10490,10490,10490,2850
20240809,154700,3159980600,10490,10490,10490,10490,0
20240809,154600,3159980600,10490,10490,10490,10490,0
20240809,154500,3159980600,10490,10490,10490,10490,0
20240809,154400,3159980600,10490,10490,10490,10490,0
20240809,154300,3159980600,10490,10490,10490,10490,0
20240809,154200,3159980600,10490,10490,10490,10490,0
20240809,154100,3159980600,10490,10490,10490,10490,0
20240809,154000,3159980600,10490,10490,10490,10490,0
20240809,153900,3159980600,10490,10490,10490,10490,0
20240809,153800,3159980600,10490,10490,10490,10490,0
20240809,153700,3159980600,10490,10490,10490,10490,0
20240809,153600,3159980600,10490,10490,10490,10490,0
20240809,153500,3159980600,10490,10490,10490,10490,0
20240809,153400,3159980600,10490,10490,10490,10490,0
20240809,153300,3159980600,10490,10490,10490,10490,0
20240809,153200,3159980600,10490,10490,10490,10490,0
20240809,153100,3159980600,10490,10490,10490,10490,0
20240809,153000,3159980600,10490,10490,10490,10490,2850
20240809,152900,3130084100,10490,10490,10490,10490,0
20240809,152800,3130084100,10490,10490,10490,10490,0
20240809,152700,3130084100,10490,10490,10490,10490,0
20240809,152600,3130084100,10490,10490,10490,10490,0
20240809,152500,3130084100,10490,10490,10490,10490,0
20240809,152400,3130084100,10490,10490,10490,10490,0
20240809,152300,3130084100,10490,10490,10490,10490,0
20240809,152200,3130084100,10490,10490,10490,10490,0
20240809,152100,3130084100,10490,10490,10490,10490,0
20240809,152000,3130084100,10490,10490,10490,10490,0
20240809,151900,3130084100,10490,10480,10490,10480,1020
20240809,151800,3119386860,10490,10480,10490,10480,323
20240809,151700,3116001570,10480,10510,10510,10480,4571
20240809,151600,3068015170,10510,10510,10510,10510,173
20240809,151500,3066196940,10520,10530,10540,10510,1755
20240809,151400,3047735190,10530,10510,10530,10510,324
20240809,151300,3044326910,10510,10510,10520,10510,718
20240809,151200,3036777950,10520,10510,10520,10510,244
20240809,151100,3034213110,10520,10520,10520,10510,715
20240809,151000,3026691520,10520,10520,10540,10520,488
20240809,150900,3021553080,10530,10520,10530,10520,69
20240809,150800,3020826700,10530,10530,10530,10520,641
20240809,150700,3014080460,10530,10520,10540,10520,301
20240809,150600,3010908330,10520,10520,10530,10520,66
20240809,150500,3010213900,10540,10510,10540,10510,513
20240809,150400,3004812450,10520,10520,10520,10510,653
20240809,150300,2997943710,10520,10560,10570,10520,1583
20240809,150200,2981265040,10540,10530,10570,10530,587
20240809,150100,2975069440,10540,10570,10570,10540,717
20240809,150000,2967507430,10580,10560,10590,10540,873
20240809,145900,2958288120,10560,10560,10560,10540,189
20240809,145800,2956293890,10560,10560,10570,10550,744
20240809,145700,2948437480,10550,10560,10570,10540,618
20240809,145600,2941910150,10550,10560,10590,10540,585
20240809,145500,2935731060,10580,10570,10580,10560,219
20240809,145400,2933415410,10580,10570,10580,10550,511
20240809,145300,2928017710,10570,10580,10580,10530,2464
20240809,145200,2902014070,10590,10580,10600,10580,200
20240809,145100,2899894370,10590,10570,10590,10560,379
20240809,145000,2895883090,10570,10580,10610,10570,848
20240809,144900,2886911240,10580,10580,10610,10580,723
20240809,144800,2879256760,10600,10590,10600,10580,132
20240809,144700,2877859570,10590,10560,10600,10560,291
20240809,144600,2874775660,10560,10580,10610,10560,548
20240809,144500,2868972680,10590,10580,10600,10560,301
20240809,144400,2865786360,10580,10570,10580,10560,541
20240809,144300,2860063830,10580,10560,10600,10560,516
20240809,144200,2854607870,10560,10570,10570,10560,146
20240809,144100,2853065140,10570,10560,10570,10550,564
20240809,144000,2847108650,10560,10570,10570,10560,551
20240809,143900,2841285550,10570,10580,10580,10560,562
20240809,143800,2835345560,10580,10580,10590,10570,324
20240809,143700,2831917840,10590,10590,10600,10570,635
20240809,143600,2825192230,10580,10590,10590,10570,545
20240809,143500,2819425000,10570,10580,10590,10570,622
20240809,143400,2812848260,10570,10590,10590,10570,415
20240809,143300,2808454270,10590,10600,10600,10590,520
20240809,143200,2802942640,10590,10570,10590,10570,373
20240809,143100,2798996380,10580,10580,10580,10570,557
20240809,143000,2793107150,10590,10600,10610,10570,531
20240809,142900,2787486290,10600,10570,10600,10560,828
20240809,142800,2778723880,10570,10580,10590,10560,2078
20240809,142700,2756773840,10580,10570,10590,10570,355
20240809,142600,2753020680,10570,10580,10580,10550,457
20240809,142500,2748190600,10550,10610,10610,10550,509
20240809,142400,2742801160,10610,10570,10610,10560,1563
20240809,142300,2726253300,10570,10560,10570,10550,458
20240809,142200,2721416110,10560,10580,10580,10560,754
20240809,142100,2713447410,10580,10580,10590,10570,464
20240809,142000,2708538520,10570,10580,10590,10570,535
20240809,141900,2702877920,10570,10570,10580,10550,2131
20240809,141800,2680374600,10580,10570,10580,10570,680
20240809,141700,2673181610,10570,10570,10580,10570,183
20240809,141600,2671246270,10580,10560,10590,10560,679
20240809,141500,2664065500,10560,10570,10570,10550,301
20240809,141400,2660889100,10560,10560,10570,10550,412
20240809,141300,2656535620,10550,10540,10570,10540,491
20240809,141200,2651351920,10570,10520,10570,10510,613
20240809,141100,2644904690,10520,10570,10570,10510,1050
20240809,141000,2633820270,10570,10560,10580,10560,120
20240809,140900,2632552400,10560,10530,10560,10520,414
20240809,140800,2628186410,10540,10540,10550,10530,444
20240809,140700,2623502860,10540,10540,10550,10530,64
20240809,140600,2622828250,10530,10530,10550,10530,472
20240809,140500,2617854170,10530,10530,10550,10530,346
20240809,140400,2614209850,10540,10520,10540,10510,200
20240809,140300,2612105830,10510,10520,10540,10510,538
20240809,140200,2606441050,10520,10510,10520,10510,221
20240809,140100,2604117530,10530,10510,10530,10510,191
20240809,140000,2602108460,10520,10540,10540,10500,395
20240809,135900,2597953380,10540,10500,10540,10490,133
20240809,135800,2596556750,10500,10510,10510,10490,480
20240809,135700,2591517250,10530,10540,10580,10530,651
20240809,135600,2584656220,10580,10560,10580,10560,667
20240809,135500,2577606510,10560,10550,10560,10550,181
20240809,135400,2575695490,10550,10590,10590,10520,99
20240809,135300,2574650920,10520,10600,10610,10520,708
20240809,135200,2567149280,10600,10540,10600,10540,1134
20240809,135100,2555153140,10540,10510,10540,10510,990
20240809,135000,2544724860,10510,10530,10530,10510,227
20240809,134900,2542335530,10520,10510,10530,10510,393
20240809,134800,2538202220,10500,10540,10540,10500,96
20240809,134700,2537190560,10540,10530,10550,10530,398
20240809,134600,2532995660,10530,10520,10550,10520,555
20240809,134500,2527150160,10520,10540,10540,10520,26
20240809,134400,2526876460,10500,10550,10560,10500,757
20240809,134300,2518902080,10550,10530,10570,10520,1860
20240809,134200,2499292120,10530,10520,10530,10520,171
20240809,134100,2497493100,10470,10500,10530,10460,1521
20240809,134000,2481512800,10480,10530,10530,10480,578
20240809,133900,2475448600,10500,10440,10500,10440,2247
20240809,133800,2451912680,10430,10430,10430,10420,567
20240809,133700,2445999160,10430,10430,10450,10430,370
20240809,133600,2442134560,10430,10430,10450,10430,83
20240809,133500,2441268470,10430,10420,10440,10420,54
20240809,133400,2440705330,10420,10430,10440,10420,1105
20240809,133300,2429185800,10430,10430,10430,10420,142
20240809,133200,2427705270,10420,10420,10420,10420,689
20240809,133100,2420525890,10420,10420,10420,10420,88
20240809,133000,2419608930,10420,10430,10440,10420,114
20240809,132900,2418419800,10430,10420,10430,10420,122
20240809,132800,2417147890,10430,10420,10430,10420,96
20240809,132700,2416147500,10420,10420,10420,10420,1408
20240809,132600,2401476140,10450,10440,10450,10420,3441
20240809,132500,2365584130,10450,10430,10450,10430,208
20240809,132400,2363413210,10450,10450,10450,10450,1
20240809,132300,2363402760,10440,10460,10460,10440,941
20240809,132200,2353577470,10440,10440,10440,10440,1471
20240809,132100,2338220230,10440,10430,10440,10430,83
20240809,132000,2337353880,10430,10440,10440,10430,92
20240809,131900,2336393660,10440,10440,10440,10430,168
20240809,131800,2334641360,10430,10450,10450,10430,826
20240809,131700,2326020330,10450,10450,10450,10450,45
20240809,131600,2325550080,10460,10450,10460,10450,73
20240809,131500,2324786660,10450,10460,10460,10450,84
20240809,131400,2323908810,10450,10450,10450,10450,78
20240809,131300,2323093710,10470,10450,10470,10450,58
20240809,131200,2322486770,10470,10450,10470,10440,92
20240809,131100,2321525710,10450,10460,10460,10450,65
20240809,131000,2320846450,10460,10470,10470,10440,287
20240809,130900,2317845920,10470,10440,10470,10440,54
20240809,130800,2317282010,10450,10440,10460,10440,120
20240809,130700,2316027620,10430,10440,10440,10430,49
20240809,130600,2315516400,10440,10430,10450,10430,132
20240809,130500,2314138890,10430,10430,10430,10430,275
20240809,130400,2311270640,10440,10450,10450,10430,43
20240809,130300,2310821950,10450,10430,10470,10430,81
20240809,130200,2309975880,10430,10450,10450,10430,193
20240809,130100,2307961890,10450,10430,10450,10430,118
20240809,130000,2306730360,10430,10440,10440,10430,93
20240809,125900,2305759730,10440,10450,10450,10440,199
20240809,125800,2303682020,10470,10450,10470,10450,92
20240809,125700,2302719850,10450,10450,10450,10450,182
20240809,125600,2300817950,10450,10430,10450,10430,82
20240809,125500,2299962440,10430,10430,10430,10430,74
20240809,125400,2299190620,10430,10430,10430,10430,23
20240809,125300,2298950730,10440,10430,10450,10430,108
20240809,125200,2297823490,10440,10440,10440,10430,30
20240809,125100,2297510450,10440,10440,10440,10440,15
20240809,125000,2297353850,10430,10440,10460,10430,195
20240809,124900,2295316270,10440,10430,10440,10430,57
20240809,124800,2294721710,10450,10450,10450,10450,20
20240809,124700,2294512710,10460,10480,10480,10460,3153
20240809,124600,2261532270,10460,10440,10480,10430,2827
20240809,124500,2231979830,10440,10450,10460,10440,117
20240809,124400,2230756850,10440,10440,10440,10440,89
20240809,124300,2229827690,10450,10440,10460,10440,95
20240809,124200,2228834890,10440,10440,10440,10440,139
20240809,124100,2227383730,10440,10440,10440,10440,16
20240809,124000,2227216690,10440,10450,10460,10440,149
20240809,123900,2225660280,10450,10450,10450,10440,523
20240809,123800,2220200090,10450,10440,10450,10440,46
20240809,123700,2219719840,10440,10450,10450,10440,127
20240809,123600,2218393910,10450,10440,10460,10440,88
20240809,123500,2217474390,10440,10430,10440,10430,20
20240809,123400,2217265760,10430,10440,10440,10430,144
20240809,123300,2215763390,10440,10440,10450,10440,61
20240809,123200,2215126340,10440,10440,10440,10430,53
20240809,123100,2214573340,10440,10440,10440,10440,24
20240809,123000,2214322780,10430,10450,10460,10430,159
20240809,122900,2212663020,10450,10440,10450,10430,353
20240809,122800,2208979900,10440,10440,10450,10440,38
20240809,122700,2208583070,10440,10450,10450,10440,122
20240809,122600,2207309340,10450,10450,10460,10450,80
20240809,122500,2206473120,10450,10440,10450,10440,78
20240809,122400,2205658300,10440,10450,10450,10440,81
20240809,122300,2204812630,10450,10450,10450,10440,72
20240809,122200,2204060390,10440,10440,10440,10440,132
20240809,122100,2202682310,10440,10460,10460,10440,153
20240809,122000,2201083690,10450,10440,10450,10440,74
20240809,121900,2200310620,10440,10430,10440,10430,22
20240809,121800,2200081110,10430,10430,10440,10430,576
20240809,121700,2194068320,10430,10430,10440,10430,95
20240809,121600,2193076970,10460,10440,10470,10430,6289
20240809,121500,2127437750,10450,10470,10480,10450,3878
20240809,121400,2086885700,10470,10510,10510,10470,1647
20240809,121300,2069618190,10510,10490,10520,10490,215
20240809,121200,2067358880,10490,10480,10490,10480,51
20240809,121100,2066824240,10480,10480,10480,10480,65
20240809,121000,2066143040,10490,10490,10540,10490,64
20240809,120900,2065470530,10480,10490,10490,10480,181
20240809,120800,2063573600,10480,10480,10480,10480,145
20240809,120700,2062054000,10490,10490,10490,10490,9
20240809,120600,2061959590,10490,10490,10490,10480,153
20240809,120500,2060355090,10490,10480,10490,10480,78
20240809,120400,2059537520,10480,10500,10500,10480,134
20240809,120300,2058130880,10490,10490,10500,10490,110
20240809,120200,2056976710,10480,10490,10500,10480,416
20240809,120100,2052615090,10480,10480,10490,10480,120
20240809,120000,2051357390,10480,10500,10500,10480,116
20240809,115900,2050140390,10500,10490,10500,10490,639
20240809,115800,2043434810,10490,10500,10500,10490,99
20240809,115700,2042395800,10500,10510,10530,10490,313
20240809,115600,2039101420,10530,10490,10530,10490,230
20240809,115500,2036682080,10520,10490,10520,10490,424
20240809,115400,2032231450,10490,10500,10500,10490,150
20240809,115300,2030656740,10500,10490,10520,10490,468
20240809,115200,2025744570,10490,10490,10490,10490,334
20240809,115100,2022240910,10490,10490,10490,10490,71
20240809,115000,2021496120,10490,10500,10500,10490,119
20240809,114900,2020247220,10490,10500,10500,10490,81
20240809,114800,2019397520,10490,10490,10490,10490,22
20240809,114700,2019166740,10490,10490,10500,10490,85
20240809,114600,2018275030,10490,10490,10500,10490,158
20240809,114500,2016616970,10490,10500,10500,10490,386
20240809,114400,2012564880,10500,10490,10500,10490,98
20240809,114300,2011536850,10490,10490,10500,10490,264
20240809,114200,2008766920,10490,10490,10500,10490,59
20240809,114100,2008147930,10490,10490,10490,10490,28
20240809,114000,2007854210,10490,10500,10500,10490,113
20240809,113900,2006668240,10490,10500,10500,10490,398
20240809,113800,2002490220,10490,10490,10490,10490,66
20240809,113700,2001797880,10490,10490,10490,10490,0
20240809,113600,2001797880,10490,10480,10500,10470,173
20240809,113500,1999984400,10480,10450,10480,10450,559
20240809,113400,1994141660,10450,10450,10460,10450,1066
20240809,113300,1983001910,10450,10470,10470,10450,2330
20240809,113200,1958641440,10460,10460,10460,10460,104
20240809,113100,1957553600,10460,10460,10460,10460,124
20240809,113000,1956256560,10460,10470,10470,10460,153
20240809,112900,1954655600,10460,10450,10460,10450,32
20240809,112800,1954321060,10440,10440,10460,10440,616
20240809,112700,1947883820,10440,10470,10470,10440,116
20240809,112600,1946669780,10490,10460,10490,10440,2849
20240809,112500,1916894230,10460,10480,10480,10460,905
20240809,112400,1907417860,10480,10470,10480,10470,168
20240809,112300,1905657690,10470,10460,10520,10460,413
20240809,112200,1901334150,10470,10470,10510,10460,955
20240809,112100,1891319570,10470,10470,10470,10470,16
20240809,112000,1891152050,10470,10520,10520,10460,2535
20240809,111900,1864531220,10510,10530,10530,10510,829
20240809,111800,1855810030,10520,10520,10520,10520,17
20240809,111700,1855631190,10520,10530,10530,10520,285
20240809,111600,1852632950,10540,10530,10560,10530,366
20240809,111500,1848777840,10530,10580,10580,10530,291
20240809,111400,1845709500,10550,10570,10570,10550,1195
20240809,111300,1833090750,10570,10570,10580,10570,96
20240809,111200,1832075780,10560,10560,10560,10560,72
20240809,111100,1831315460,10570,10560,10570,10560,56
20240809,111000,1830724030,10560,10550,10580,10550,111
20240809,110900,1829551840,10540,10540,10550,10540,73
20240809,110800,1828782410,10540,10540,10540,10540,213
20240809,110700,1826537390,10530,10540,10540,10530,75
20240809,110600,1825747540,10540,10530,10540,10530,454
20240809,110500,1820966340,10540,10540,10540,10540,8
20240809,110400,1820882020,10540,10550,10550,10540,908
20240809,110300,1811303700,10550,10540,10550,10540,560
20240809,110200,1805399390,10530,10530,10530,10530,390
20240809,110100,1801292690,10510,10550,10550,10510,2875
20240809,110000,1770979590,10580,10530,10580,10520,2124
20240809,105900,1748615180,10530,10560,10560,10530,769
20240809,105800,1740507880,10560,10560,10560,10560,199
20240809,105700,1738406440,10560,10550,10570,10550,623
20240809,105600,1731833520,10610,10570,10610,10570,661
20240809,105500,1724842840,10530,10540,10570,10530,276
20240809,105400,1721932990,10580,10580,10580,10530,3865
20240809,105300,1681042090,10580,10550,10600,10540,1318
20240809,105200,1667134850,10550,10580,10580,10550,17
20240809,105100,1666955470,10590,10610,10610,10590,1615
20240809,105000,1649831900,10610,10640,10670,10610,549
20240809,104900,1643996920,10630,10670,10670,10630,183
20240809,104800,1642045550,10670,10630,10670,10630,325
20240809,104700,1638581510,10650,10650,10650,10630,578
20240809,104600,1632426510,10650,10640,10650,10630,322
20240809,104500,1628998320,10640,10650,10670,10640,1273
20240809,104400,1615441830,10670,10660,10680,10640,440
20240809,104300,1610744700,10680,10660,10680,10640,490
20240809,104200,1605519100,10670,10620,10670,10620,354
20240809,104100,1601746340,10670,10670,10680,10670,547
20240809,104000,1595908690,10690,10680,10690,10620,337
20240809,103900,1592309560,10680,10620,10680,10620,329
20240809,103800,1588800970,10660,10660,10670,10610,3133
20240809,103700,1555449090,10690,10690,10690,10640,507
20240809,103600,1550040940,10690,10610,10690,10610,1236
20240809,103500,1536881700,10630,10640,10650,10630,1099
20240809,103400,1525194840,10650,10700,10700,10630,1245
20240809,103300,1511916690,10710,10670,10710,10650,4895
20240809,103200,1459535200,10670,10640,10670,10630,1480
20240809,103100,1443778650,10640,10630,10650,10630,1397
20240809,103000,1428914220,10630,10580,10650,10580,2446
20240809,102900,1402949620,10600,10540,10600,10540,2883
20240809,102800,1372484960,10540,10550,10560,10540,52
20240809,102700,1371936290,10540,10530,10540,10530,40
20240809,102600,1371514910,10530,10540,10550,10530,187
20240809,102500,1369543580,10540,10530,10540,10520,547
20240809,102400,1363779010,10540,10540,10540,10520,663
20240809,102300,1356796120,10530,10510,10570,10510,442
20240809,102200,1352137950,10540,10540,10550,10540,533
20240809,102100,1346518050,10540,10510,10540,10510,427
20240809,102000,1342025640,10500,10490,10500,10490,763
20240809,101900,1334014410,10460,10480,10500,10460,541
20240809,101800,1328342320,10460,10460,10460,10460,0
20240809,101700,1328342320,10460,10460,10470,10460,115
20240809,101600,1327139100,10460,10450,10460,10420,263
20240809,101500,1324392270,10450,10440,10450,10440,527
20240809,101400,1318890110,10440,10420,10440,10420,15
20240809,101300,1318733530,10410,10480,10500,10410,2657
20240809,101200,1290989920,10480,10530,10530,10480,5325
20240809,101100,1235050500,10520,10540,10540,10520,1283
20240809,101000,1221543560,10530,10540,10540,10530,965
20240809,100900,1211381500,10530,10530,10530,10530,300
20240809,100800,1208222500,10540,10520,10540,10510,618
20240809,100700,1201720300,10510,10510,10510,10500,126
20240809,100600,1200396690,10510,10500,10510,10500,365
20240809,100500,1196560970,10490,10490,10510,10490,501
20240809,100400,1191300560,10500,10490,10500,10490,110
20240809,100300,1190146460,10490,10500,10500,10490,433
20240809,100200,1185601500,10490,10490,10500,10490,81
20240809,100100,1184751800,10500,10500,10500,10490,19
20240809,100000,1184552460,10490,10480,10500,10480,530
20240809,095900,1178992900,10480,10480,10480,10480,20
20240809,095800,1178783300,10480,10450,10500,10450,447
20240809,095700,1174095030,10480,10460,10480,10450,173
20240809,095600,1172285370,10470,10440,10480,10440,109
20240809,095500,1171145280,10440,10490,10490,10440,2501
20240809,095400,1145015970,10490,10470,10490,10470,858
20240809,095300,1136024070,10460,10420,10460,10410,656
20240809,095200,1129180890,10440,10430,10440,10430,38
20240809,095100,1128784330,10430,10410,10450,10400,311
20240809,095000,1125538920,10400,10450,10450,10400,114
20240809,094900,1124348570,10400,10440,10440,10370,10627
20240809,094800,1013770920,10440,10450,10450,10440,651
20240809,094700,1006974070,10440,10440,10450,10440,422
20240809,094600,1002567990,10440,10430,10440,10420,165
20240809,094500,1000846520,10420,10420,10430,10420,176
20240809,094400,999012540,10420,10410,10420,10410,362
20240809,094300,995240960,10410,10430,10440,10410,3189
20240809,094200,962013420,10440,10450,10450,10430,597
20240809,094100,955785000,10440,10460,10460,10440,2213
20240809,094000,932670300,10460,10460,10460,10450,963
20240809,093900,922600540,10460,10520,10520,10450,11628
20240809,093800,800769850,10520,10530,10530,10520,40
20240809,093700,800349030,10560,10520,10560,10520,26
20240809,093600,800075110,10560,10510,10560,10510,159
20240809,093500,798401070,10510,10520,10520,10510,879
20240809,093400,789157430,10600,10510,10600,10510,2781
20240809,093300,759755820,10520,10520,10520,10520,92
20240809,093200,758787980,10510,10510,10510,10510,377
20240809,093100,754825710,10510,10510,10520,10490,828
20240809,093000,746129770,10500,10500,10500,10490,2798
20240809,092900,716773870,10500,10500,10510,10490,2260
20240809,092800,693047000,10510,10510,10560,10500,2433
20240809,092700,667475830,10510,10520,10530,10510,3524
20240809,092600,630386170,10520,10540,10540,10520,2335
20240809,092500,605806040,10540,10530,10540,10530,266
20240809,092400,603003170,10540,10540,10570,10530,464
20240809,092300,598112160,10530,10540,10540,10530,418
20240809,092200,593707930,10540,10550,10570,10540,228
20240809,092100,591303920,10550,10550,10570,10540,427
20240809,092000,586796100,10520,10520,10550,10520,1324
20240809,091900,572867530,10520,10540,10560,10510,1294
20240809,091800,559245330,10540,10590,10590,10540,412
20240809,091700,554888840,10590,10580,10620,10530,867
20240809,091600,545739830,10580,10560,10580,10560,136
20240809,091500,544302290,10550,10590,10590,10550,1673
20240809,091400,526624610,10570,10520,10620,10520,1238
20240809,091300,513540080,10510,10510,10560,10500,2959
20240809,091200,482440630,10500,10510,10540,10500,2393
20240809,091100,457285490,10570,10630,10630,10510,7203
20240809,091000,381252140,10580,10620,10620,10570,4445
20240809,090900,334157120,10620,10660,10660,10620,2808
20240809,090800,304287640,10660,10720,10720,10650,4142
20240809,090700,260046150,10730,10790,10790,10720,1546
20240809,090600,243432220,10790,10790,10850,10790,2244
20240809,090500,219140930,10790,10760,10840,10710,3112
20240809,090400,185582820,10750,10680,10780,10670,3033
20240809,090300,153087440,10710,10680,10720,10640,1983
20240809,090200,131920810,10690,10660,10750,10610,2408
20240809,090100,106266550,10670,10750,10810,10670,4963
20240809,090000,53143390,10760,10710,10840,10710,4825
Reference in New Issue Copy Permalink