ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/036620/min/candle-20240822.csv

621 lines
30 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
20240822,191800,1680553480,3350,3350,3350,3350,6812
20240822,191700,1680553480,3350,3350,3350,3350,0
20240822,191600,1680553480,3350,3350,3350,3350,0
20240822,191500,1680553480,3350,3350,3350,3350,0
20240822,191400,1680553480,3350,3350,3350,3350,0
20240822,191300,1680553480,3350,3350,3350,3350,0
20240822,191200,1680553480,3350,3350,3350,3350,0
20240822,191100,1680553480,3350,3350,3350,3350,0
20240822,191000,1680553480,3350,3350,3350,3350,0
20240822,190900,1680553480,3350,3350,3350,3350,0
20240822,190800,1680553480,3350,3350,3350,3350,0
20240822,190700,1680553480,3350,3350,3350,3350,0
20240822,190600,1680553480,3350,3350,3350,3350,0
20240822,190500,1680553480,3350,3350,3350,3350,0
20240822,190400,1680553480,3350,3350,3350,3350,0
20240822,190300,1680553480,3350,3350,3350,3350,0
20240822,190200,1680553480,3350,3350,3350,3350,0
20240822,190100,1680553480,3350,3350,3350,3350,0
20240822,190000,1680553480,3350,3350,3350,3350,0
20240822,185900,1680553480,3350,3350,3350,3350,0
20240822,185800,1680553480,3350,3350,3350,3350,0
20240822,185700,1680553480,3350,3350,3350,3350,0
20240822,185600,1680553480,3350,3350,3350,3350,0
20240822,185500,1680553480,3350,3350,3350,3350,0
20240822,185400,1680553480,3350,3350,3350,3350,0
20240822,185300,1680553480,3350,3350,3350,3350,0
20240822,185200,1680553480,3350,3350,3350,3350,0
20240822,185100,1680553480,3350,3350,3350,3350,0
20240822,185000,1680553480,3350,3350,3350,3350,0
20240822,184900,1680553480,3350,3350,3350,3350,0
20240822,184800,1680553480,3350,3350,3350,3350,6812
20240822,184700,1680553480,3350,3350,3350,3350,0
20240822,184600,1680553480,3350,3350,3350,3350,0
20240822,184500,1680553480,3350,3350,3350,3350,0
20240822,184400,1680553480,3350,3350,3350,3350,0
20240822,184300,1680553480,3350,3350,3350,3350,0
20240822,184200,1680553480,3350,3350,3350,3350,0
20240822,184100,1680553480,3350,3350,3350,3350,0
20240822,184000,1680553480,3350,3350,3350,3350,0
20240822,183900,1680553480,3350,3350,3350,3350,0
20240822,183800,1680553480,3350,3350,3350,3350,0
20240822,183700,1680553480,3350,3350,3350,3350,0
20240822,183600,1680553480,3350,3350,3350,3350,0
20240822,183500,1680553480,3350,3350,3350,3350,0
20240822,183400,1680553480,3350,3350,3350,3350,0
20240822,183300,1680553480,3350,3350,3350,3350,0
20240822,183200,1680553480,3350,3350,3350,3350,0
20240822,183100,1680553480,3350,3350,3350,3350,0
20240822,183000,1680553480,3350,3350,3350,3350,0
20240822,182900,1680553480,3350,3350,3350,3350,0
20240822,182800,1680553480,3350,3350,3350,3350,0
20240822,182700,1680553480,3350,3350,3350,3350,0
20240822,182600,1680553480,3350,3350,3350,3350,0
20240822,182500,1680553480,3350,3350,3350,3350,0
20240822,182400,1680553480,3350,3350,3350,3350,0
20240822,182300,1680553480,3350,3350,3350,3350,0
20240822,182200,1680553480,3350,3350,3350,3350,0
20240822,182100,1680553480,3350,3350,3350,3350,0
20240822,182000,1680553480,3350,3350,3350,3350,0
20240822,181900,1680553480,3350,3350,3350,3350,0
20240822,181800,1680553480,3350,3350,3350,3350,6812
20240822,181700,1680553480,3350,3350,3350,3350,0
20240822,181600,1680553480,3350,3350,3350,3350,0
20240822,181500,1680553480,3350,3350,3350,3350,0
20240822,181400,1680553480,3350,3350,3350,3350,0
20240822,181300,1680553480,3350,3350,3350,3350,0
20240822,181200,1680553480,3350,3350,3350,3350,0
20240822,181100,1680553480,3350,3350,3350,3350,0
20240822,181000,1680553480,3350,3350,3350,3350,0
20240822,180900,1680553480,3350,3350,3350,3350,0
20240822,180800,1680553480,3350,3350,3350,3350,0
20240822,180700,1680553480,3350,3350,3350,3350,0
20240822,180600,1680553480,3350,3350,3350,3350,0
20240822,180500,1680553480,3350,3350,3350,3350,0
20240822,180400,1680553480,3350,3350,3350,3350,0
20240822,180300,1680553480,3350,3350,3350,3350,0
20240822,180200,1680553480,3350,3350,3350,3350,0
20240822,180100,1680553480,3350,3350,3350,3350,0
20240822,180000,1680553480,3350,3350,3350,3350,0
20240822,175900,1680553480,3350,3350,3350,3350,0
20240822,175800,1680553480,3350,3350,3350,3350,0
20240822,175700,1680553480,3350,3350,3350,3350,0
20240822,175600,1680553480,3350,3350,3350,3350,0
20240822,175500,1680553480,3350,3350,3350,3350,0
20240822,175400,1680553480,3350,3350,3350,3350,0
20240822,175300,1680553480,3350,3350,3350,3350,0
20240822,175200,1680553480,3350,3350,3350,3350,0
20240822,175100,1680553480,3350,3350,3350,3350,0
20240822,175000,1680553480,3350,3350,3350,3350,0
20240822,174900,1680553480,3350,3350,3350,3350,0
20240822,174800,1680553480,3350,3350,3350,3350,6812
20240822,174700,1680553480,3350,3350,3350,3350,0
20240822,174600,1680553480,3350,3350,3350,3350,0
20240822,174500,1680553480,3350,3350,3350,3350,0
20240822,174400,1680553480,3350,3350,3350,3350,0
20240822,174300,1680553480,3350,3350,3350,3350,0
20240822,174200,1680553480,3350,3350,3350,3350,0
20240822,174100,1680553480,3350,3350,3350,3350,0
20240822,174000,1680553480,3350,3350,3350,3350,0
20240822,173900,1680553480,3350,3350,3350,3350,0
20240822,173800,1680553480,3350,3350,3350,3350,0
20240822,173700,1680553480,3350,3350,3350,3350,0
20240822,173600,1680553480,3350,3350,3350,3350,0
20240822,173500,1680553480,3350,3350,3350,3350,0
20240822,173400,1680553480,3350,3350,3350,3350,0
20240822,173300,1680553480,3350,3350,3350,3350,0
20240822,173200,1680553480,3350,3350,3350,3350,0
20240822,173100,1680553480,3350,3350,3350,3350,0
20240822,173000,1680553480,3350,3350,3350,3350,0
20240822,172900,1680553480,3350,3350,3350,3350,0
20240822,172800,1680553480,3350,3350,3350,3350,0
20240822,172700,1680553480,3350,3350,3350,3350,0
20240822,172600,1680553480,3350,3350,3350,3350,0
20240822,172500,1680553480,3350,3350,3350,3350,0
20240822,172400,1680553480,3350,3350,3350,3350,0
20240822,172300,1680553480,3350,3350,3350,3350,0
20240822,172200,1680553480,3350,3350,3350,3350,0
20240822,172100,1680553480,3350,3350,3350,3350,0
20240822,172000,1680553480,3350,3350,3350,3350,0
20240822,171900,1680553480,3350,3350,3350,3350,0
20240822,171800,1680553480,3350,3350,3350,3350,6812
20240822,171700,1680553480,3350,3350,3350,3350,0
20240822,171600,1680553480,3350,3350,3350,3350,0
20240822,171500,1680553480,3350,3350,3350,3350,0
20240822,171400,1680553480,3350,3350,3350,3350,0
20240822,171300,1680553480,3350,3350,3350,3350,0
20240822,171200,1680553480,3350,3350,3350,3350,0
20240822,171100,1680553480,3350,3350,3350,3350,0
20240822,171000,1680553480,3350,3350,3350,3350,0
20240822,170900,1680553480,3350,3350,3350,3350,0
20240822,170800,1680553480,3350,3350,3350,3350,0
20240822,170700,1680553480,3350,3350,3350,3350,0
20240822,170600,1680553480,3350,3350,3350,3350,0
20240822,170500,1680553480,3350,3350,3350,3350,0
20240822,170400,1680553480,3350,3350,3350,3350,0
20240822,170300,1680553480,3350,3350,3350,3350,0
20240822,170200,1680553480,3350,3350,3350,3350,0
20240822,170100,1680553480,3350,3350,3350,3350,0
20240822,170000,1680553480,3350,3350,3350,3350,0
20240822,165900,1680553480,3350,3350,3350,3350,0
20240822,165800,1680553480,3350,3350,3350,3350,0
20240822,165700,1680553480,3350,3350,3350,3350,0
20240822,165600,1680553480,3350,3350,3350,3350,0
20240822,165500,1680553480,3350,3350,3350,3350,0
20240822,165400,1680553480,3350,3350,3350,3350,0
20240822,165300,1680553480,3350,3350,3350,3350,0
20240822,165200,1680553480,3350,3350,3350,3350,0
20240822,165100,1680553480,3350,3350,3350,3350,0
20240822,165000,1680553480,3350,3350,3350,3350,0
20240822,164900,1680553480,3350,3350,3350,3350,0
20240822,164800,1680553480,3350,3350,3350,3350,6812
20240822,164700,1680553480,3350,3350,3350,3350,0
20240822,164600,1680553480,3350,3350,3350,3350,0
20240822,164500,1680553480,3350,3350,3350,3350,0
20240822,164400,1680553480,3350,3350,3350,3350,0
20240822,164300,1680553480,3350,3350,3350,3350,0
20240822,164200,1680553480,3350,3350,3350,3350,0
20240822,164100,1680553480,3350,3350,3350,3350,0
20240822,164000,1680553480,3350,3350,3350,3350,0
20240822,163900,1680553480,3350,3350,3350,3350,0
20240822,163800,1680553480,3350,3350,3350,3350,0
20240822,163700,1680553480,3350,3350,3350,3350,0
20240822,163600,1680553480,3350,3350,3350,3350,0
20240822,163500,1680553480,3350,3350,3350,3350,0
20240822,163400,1680553480,3350,3350,3350,3350,0
20240822,163300,1680553480,3350,3350,3350,3350,0
20240822,163200,1680553480,3350,3350,3350,3350,0
20240822,163100,1680553480,3350,3350,3350,3350,0
20240822,163000,1680553480,3350,3350,3350,3350,0
20240822,162900,1680553480,3350,3350,3350,3350,0
20240822,162800,1680553480,3350,3350,3350,3350,0
20240822,162700,1680553480,3350,3350,3350,3350,0
20240822,162600,1680553480,3350,3350,3350,3350,0
20240822,162500,1680553480,3350,3350,3350,3350,0
20240822,162400,1680553480,3350,3350,3350,3350,0
20240822,162300,1680553480,3350,3350,3350,3350,0
20240822,162200,1680553480,3350,3350,3350,3350,0
20240822,162100,1680553480,3350,3350,3350,3350,0
20240822,162000,1680553480,3350,3350,3350,3350,0
20240822,161900,1680553480,3350,3350,3350,3350,0
20240822,161800,1680553480,3350,3350,3350,3350,6812
20240822,161700,1680553480,3350,3350,3350,3350,0
20240822,161600,1680553480,3350,3350,3350,3350,0
20240822,161500,1680553480,3350,3350,3350,3350,0
20240822,161400,1680553480,3350,3350,3350,3350,0
20240822,161300,1680553480,3350,3350,3350,3350,0
20240822,161200,1680553480,3350,3350,3350,3350,0
20240822,161100,1680553480,3350,3350,3350,3350,0
20240822,161000,1680553480,3350,3350,3350,3350,0
20240822,160900,1680553480,3350,3350,3350,3350,0
20240822,160800,1680553480,3350,3350,3350,3350,0
20240822,160700,1680553480,3350,3350,3350,3350,0
20240822,160600,1680553480,3350,3350,3350,3350,0
20240822,160500,1680553480,3350,3350,3350,3350,0
20240822,160400,1680553480,3350,3350,3350,3350,0
20240822,160300,1680553480,3350,3350,3350,3350,0
20240822,160200,1680553480,3350,3350,3350,3350,0
20240822,160100,1680553480,3350,3350,3350,3350,0
20240822,160000,1680553480,3350,3350,3350,3350,0
20240822,155900,1680553480,3350,3350,3350,3350,0
20240822,155800,1680553480,3350,3350,3350,3350,0
20240822,155700,1680553480,3350,3350,3350,3350,0
20240822,155600,1680553480,3350,3350,3350,3350,0
20240822,155500,1680553480,3350,3350,3350,3350,0
20240822,155400,1680553480,3350,3350,3350,3350,0
20240822,155300,1680553480,3350,3350,3350,3350,0
20240822,155200,1680553480,3350,3350,3350,3350,0
20240822,155100,1680553480,3350,3350,3350,3350,0
20240822,155000,1680553480,3350,3350,3350,3350,0
20240822,154900,1680553480,3350,3350,3350,3350,0
20240822,154800,1680553480,3350,3350,3350,3350,6812
20240822,154700,1680553480,3350,3350,3350,3350,0
20240822,154600,1680553480,3350,3350,3350,3350,0
20240822,154500,1680553480,3350,3350,3350,3350,0
20240822,154400,1680553480,3350,3350,3350,3350,0
20240822,154300,1680553480,3350,3350,3350,3350,0
20240822,154200,1680553480,3350,3350,3350,3350,0
20240822,154100,1680553480,3350,3350,3350,3350,0
20240822,154000,1680553480,3350,3350,3350,3350,0
20240822,153900,1680553480,3350,3350,3350,3350,0
20240822,153800,1680553480,3350,3350,3350,3350,0
20240822,153700,1680553480,3350,3350,3350,3350,0
20240822,153600,1680553480,3350,3350,3350,3350,0
20240822,153500,1680553480,3350,3350,3350,3350,0
20240822,153400,1680553480,3350,3350,3350,3350,0
20240822,153300,1680553480,3350,3350,3350,3350,0
20240822,153200,1680553480,3350,3350,3350,3350,0
20240822,153100,1680553480,3350,3350,3350,3350,0
20240822,153000,1680553480,3350,3350,3350,3350,6812
20240822,152900,1657733280,3375,3375,3375,3375,0
20240822,152800,1657733280,3375,3375,3375,3375,0
20240822,152700,1657733280,3375,3375,3375,3375,0
20240822,152600,1657733280,3375,3375,3375,3375,0
20240822,152500,1657733280,3375,3375,3375,3375,0
20240822,152400,1657733280,3375,3375,3375,3375,0
20240822,152300,1657733280,3375,3375,3375,3375,0
20240822,152200,1657733280,3375,3375,3375,3375,0
20240822,152100,1657733280,3375,3375,3375,3375,0
20240822,152000,1657733280,3375,3375,3375,3375,0
20240822,151900,1657733280,3375,3375,3375,3375,117
20240822,151800,1657338405,3375,3360,3375,3360,184
20240822,151700,1656717870,3360,3365,3365,3360,893
20240822,151600,1653712980,3365,3360,3365,3355,2017
20240822,151500,1646930235,3365,3360,3365,3360,355
20240822,151400,1645737175,3365,3360,3365,3360,373
20240822,151300,1644483495,3365,3360,3365,3360,505
20240822,151200,1642785960,3365,3365,3370,3360,321
20240822,151100,1641706390,3370,3365,3370,3365,382
20240822,151000,1640420840,3370,3370,3370,3365,363
20240822,150900,1639199325,3365,3370,3370,3365,242
20240822,150800,1638384550,3370,3365,3375,3365,3046
20240822,150700,1628121735,3365,3355,3370,3355,2027
20240822,150600,1621313845,3360,3360,3360,3355,1173
20240822,150500,1617378305,3360,3355,3360,3355,122
20240822,150400,1616968985,3360,3355,3360,3355,500
20240822,150300,1615291385,3355,3360,3360,3355,2621
20240822,150200,1606497435,3360,3365,3365,3360,1326
20240822,150100,1602036165,3370,3365,3370,3365,285
20240822,150000,1601077025,3360,3350,3360,3350,2582
20240822,145900,1592411025,3355,3355,3355,3350,2316
20240822,145800,1584649980,3355,3355,3360,3350,3384
20240822,145700,1573301980,3355,3355,3360,3350,3605
20240822,145600,1561207785,3355,3355,3360,3350,3448
20240822,145500,1549644255,3355,3355,3360,3345,2911
20240822,145400,1539882205,3355,3355,3355,3345,2418
20240822,145300,1531780060,3355,3355,3360,3350,1720
20240822,145200,1526014105,3350,3350,3355,3350,4022
20240822,145100,1512534805,3355,3360,3360,3350,1633
20240822,145000,1507057265,3360,3355,3360,3355,2793
20240822,144900,1497683735,3355,3355,3360,3350,2832
20240822,144800,1488182380,3355,3355,3355,3355,2486
20240822,144700,1479841850,3355,3345,3355,3345,3338
20240822,144600,1468653330,3345,3350,3355,3345,3815
20240822,144500,1455872055,3355,3350,3360,3350,1882
20240822,144400,1449563205,3355,3355,3360,3355,2413
20240822,144300,1441467495,3360,3360,3360,3355,1828
20240822,144200,1435334540,3355,3360,3360,3355,1736
20240822,144100,1429510135,3365,3360,3365,3355,1764
20240822,144000,1423591695,3360,3355,3360,3355,2629
20240822,143900,1414771360,3355,3355,3360,3355,3906
20240822,143800,1401666675,3350,3360,3360,3350,4316
20240822,143700,1387203665,3355,3355,3360,3355,2339
20240822,143600,1379356115,3350,3350,3355,3350,2321
20240822,143500,1371579795,3345,3345,3350,3340,6110
20240822,143400,1351150865,3345,3345,3350,3340,4036
20240822,143300,1337652960,3340,3340,3340,3340,2763
20240822,143200,1328424540,3340,3340,3340,3340,2834
20240822,143100,1318958980,3345,3340,3345,3340,2576
20240822,143000,1310346985,3340,3345,3350,3340,2447
20240822,142900,1302165800,3345,3345,3345,3340,2132
20240822,142800,1295043665,3340,3350,3350,3340,2030
20240822,142700,1288255685,3350,3365,3365,3350,18683
20240822,142600,1225580340,3365,3365,3365,3360,2072
20240822,142500,1218618315,3365,3365,3365,3360,2443
20240822,142400,1210403175,3365,3375,3375,3365,2484
20240822,142300,1202038025,3370,3375,3375,3370,2017
20240822,142200,1195240105,3375,3380,3380,3375,7909
20240822,142100,1168528530,3385,3385,3385,3385,719
20240822,142000,1166094715,3395,3395,3395,3395,0
20240822,141900,1166094715,3395,3390,3395,3390,3933
20240822,141800,1152760940,3390,3390,3390,3390,2365
20240822,141700,1144743590,3390,3390,3390,3390,1890
20240822,141600,1138336490,3395,3390,3395,3390,3321
20240822,141500,1127077410,3400,3400,3400,3400,0
20240822,141400,1127077410,3400,3395,3400,3395,335
20240822,141300,1125939985,3395,3395,3395,3395,0
20240822,141200,1125939985,3395,3395,3395,3395,1
20240822,141100,1125936590,3390,3395,3395,3390,183
20240822,141000,1125315330,3395,3395,3395,3395,0
20240822,140900,1125315330,3395,3395,3395,3395,179
20240822,140800,1124707625,3395,3395,3395,3395,0
20240822,140700,1124707625,3395,3395,3395,3395,19
20240822,140600,1124643120,3400,3400,3400,3395,161
20240822,140500,1124095735,3400,3400,3400,3400,0
20240822,140400,1124095735,3400,3395,3400,3395,224
20240822,140300,1123335160,3400,3400,3400,3400,159
20240822,140200,1122794560,3400,3400,3405,3400,644
20240822,140100,1120603580,3400,3400,3400,3400,20
20240822,140000,1120535580,3400,3400,3400,3400,1
20240822,135900,1120532180,3400,3400,3400,3400,21
20240822,135800,1120460780,3395,3395,3395,3395,362
20240822,135700,1119231790,3400,3400,3400,3400,0
20240822,135600,1119231790,3400,3400,3400,3400,132
20240822,135500,1118782990,3400,3405,3405,3400,355
20240822,135400,1117575975,3405,3395,3405,3395,3124
20240822,135300,1106961210,3395,3395,3395,3395,1462
20240822,135200,1101997720,3400,3400,3400,3400,0
20240822,135100,1101997720,3400,3400,3400,3400,21
20240822,135000,1101926320,3400,3400,3400,3400,0
20240822,134900,1101926320,3400,3395,3400,3395,319
20240822,134800,1100843220,3400,3400,3400,3400,0
20240822,134700,1100843220,3400,3400,3400,3400,19
20240822,134600,1100778620,3400,3400,3400,3400,1
20240822,134500,1100775220,3390,3390,3390,3390,700
20240822,134400,1098402220,3395,3400,3400,3395,39
20240822,134300,1098269720,3400,3395,3400,3395,15
20240822,134200,1098218785,3395,3400,3400,3395,518
20240822,134100,1096460080,3395,3395,3395,3395,2331
20240822,134000,1088546335,3395,3395,3395,3395,29
20240822,133900,1088447880,3390,3390,3390,3390,1527
20240822,133800,1083271350,3390,3390,3390,3390,507
20240822,133700,1081552620,3390,3390,3390,3390,19
20240822,133600,1081488210,3390,3390,3390,3390,1
20240822,133500,1081484820,3390,3390,3390,3390,1
20240822,133400,1081481430,3390,3390,3390,3390,19
20240822,133300,1081417020,3390,3390,3390,3390,0
20240822,133200,1081417020,3390,3390,3390,3390,19
20240822,133100,1081352610,3390,3390,3390,3390,0
20240822,133000,1081352610,3390,3390,3390,3390,1
20240822,132900,1081349220,3390,3390,3390,3390,19
20240822,132800,1081284810,3385,3390,3390,3385,6
20240822,132700,1081264495,3390,3390,3390,3390,19
20240822,132600,1081200085,3390,3390,3390,3390,0
20240822,132500,1081200085,3390,3390,3390,3390,0
20240822,132400,1081200085,3390,3390,3390,3390,20
20240822,132300,1081132285,3390,3390,3390,3390,0
20240822,132200,1081132285,3390,3390,3390,3390,30
20240822,132100,1081030585,3395,3395,3395,3395,0
20240822,132000,1081030585,3395,3395,3395,3395,112
20240822,131900,1080650345,3395,3390,3395,3385,2042
20240822,131800,1073732195,3380,3380,3380,3380,10
20240822,131700,1073698395,3390,3390,3390,3390,20
20240822,131600,1073630595,3385,3385,3385,3385,161
20240822,131500,1073085610,3390,3390,3390,3390,1
20240822,131400,1073082220,3390,3385,3390,3385,181
20240822,131300,1072469440,3385,3385,3385,3385,0
20240822,131200,1072469440,3385,3385,3390,3385,21
20240822,131100,1072398350,3390,3390,3390,3390,0
20240822,131000,1072398350,3390,3390,3390,3390,0
20240822,130900,1072398350,3390,3385,3390,3385,179
20240822,130800,1071792340,3385,3385,3390,3385,2332
20240822,130700,1063898300,3390,3390,3390,3390,35
20240822,130600,1063779650,3390,3390,3390,3390,0
20240822,130500,1063779650,3390,3390,3390,3390,0
20240822,130400,1063779650,3390,3390,3390,3390,21
20240822,130300,1063708460,3390,3390,3390,3390,1
20240822,130200,1063705070,3395,3380,3395,3380,3955
20240822,130100,1050322675,3380,3380,3380,3375,53
20240822,130000,1050143785,3380,3380,3380,3380,0
20240822,125900,1050143785,3380,3380,3380,3380,509
20240822,125800,1048423365,3380,3380,3380,3380,3
20240822,125700,1048413225,3385,3375,3385,3375,1148
20240822,125600,1044538695,3375,3375,3375,3375,1
20240822,125500,1044535320,3375,3375,3375,3375,0
20240822,125400,1044535320,3375,3375,3375,3375,22
20240822,125300,1044461070,3375,3370,3375,3370,10
20240822,125200,1044427365,3360,3370,3370,3360,3686
20240822,125100,1032038545,3370,3365,3370,3365,169
20240822,125000,1031469840,3370,3350,3375,3350,3174
20240822,124900,1020808730,3350,3365,3365,3335,47860
20240822,124800,860623060,3375,3375,3385,3365,15232
20240822,124700,809325935,3375,3375,3375,3375,22
20240822,124600,809251685,3375,3360,3375,3360,3782
20240822,124500,796544115,3360,3365,3365,3360,164
20240822,124400,795993070,3365,3370,3370,3355,5019
20240822,124300,779145825,3360,3360,3370,3360,2005
20240822,124200,772408995,3370,3370,3370,3360,3100
20240822,124100,761991815,3360,3360,3360,3360,1313
20240822,124000,757580135,3370,3365,3370,3365,602
20240822,123900,755554400,3370,3370,3370,3370,23
20240822,123800,755476890,3370,3375,3375,3370,254
20240822,123700,754620905,3375,3375,3375,3375,20
20240822,123600,754553405,3375,3375,3375,3375,1
20240822,123500,754550030,3375,3380,3380,3370,453
20240822,123400,753021150,3380,3375,3380,3375,86
20240822,123300,752730755,3375,3375,3385,3375,370
20240822,123200,751480030,3375,3375,3375,3375,949
20240822,123100,748277155,3375,3375,3375,3375,1
20240822,123000,748273780,3375,3375,3375,3375,2
20240822,122900,748267030,3375,3370,3375,3365,1223
20240822,122800,744150905,3370,3370,3370,3370,9
20240822,122700,744120575,3370,3365,3370,3365,77
20240822,122600,743861360,3365,3365,3365,3365,310
20240822,122500,742818210,3370,3370,3370,3370,0
20240822,122400,742818210,3370,3370,3370,3370,19
20240822,122300,742754180,3370,3365,3370,3365,113
20240822,122200,742373925,3370,3365,3370,3365,242
20240822,122100,741559495,3370,3370,3370,3370,0
20240822,122000,741559495,3370,3365,3370,3365,65
20240822,121900,741340760,3365,3365,3365,3365,628
20240822,121800,739227540,3370,3370,3370,3370,6
20240822,121700,739207320,3370,3370,3370,3370,21
20240822,121600,739136550,3370,3370,3370,3370,0
20240822,121500,739136550,3370,3375,3375,3365,2314
20240822,121400,731349335,3370,3365,3370,3365,3775
20240822,121300,718636840,3365,3370,3370,3365,2759
20240822,121200,709352705,3370,3370,3370,3370,21
20240822,121100,709281935,3370,3370,3370,3370,200
20240822,121000,708607935,3375,3370,3375,3370,533
20240822,120900,706811625,3370,3375,3375,3370,1400
20240822,120800,702091060,3380,3380,3380,3375,1579
20240822,120700,696761110,3385,3385,3385,3385,120
20240822,120600,696354910,3385,3385,3385,3385,0
20240822,120500,696354910,3385,3385,3385,3385,20
20240822,120400,696287210,3385,3385,3385,3385,1
20240822,120300,696283825,3380,3380,3380,3380,423
20240822,120200,694854085,3385,3385,3385,3385,20
20240822,120100,694786385,3385,3385,3385,3385,0
20240822,120000,694786385,3385,3385,3385,3380,21
20240822,115900,694715305,3380,3380,3380,3380,1
20240822,115800,694711925,3380,3380,3380,3380,277
20240822,115700,693775665,3385,3385,3385,3385,19
20240822,115600,693711350,3385,3380,3385,3380,56
20240822,115500,693522065,3385,3380,3385,3380,112
20240822,115400,693143490,3385,3385,3385,3385,4
20240822,115300,693129950,3385,3380,3385,3380,6
20240822,115200,693109655,3380,3385,3385,3380,382
20240822,115100,691818395,3385,3385,3385,3385,0
20240822,115000,691818395,3385,3385,3385,3385,20
20240822,114900,691750695,3385,3380,3385,3380,281
20240822,114800,690800910,3380,3380,3380,3380,0
20240822,114700,690800910,3380,3375,3380,3375,59
20240822,114600,690601690,3375,3380,3380,3375,13
20240822,114500,690557810,3380,3380,3380,3380,19
20240822,114400,690493590,3380,3380,3380,3380,1
20240822,114300,690490210,3380,3380,3380,3380,0
20240822,114200,690490210,3380,3380,3380,3380,20
20240822,114100,690422610,3380,3380,3380,3375,212
20240822,114000,689707005,3380,3380,3380,3380,19
20240822,113900,689642785,3380,3380,3380,3380,1
20240822,113800,689639405,3380,3380,3380,3380,0
20240822,113700,689639405,3380,3370,3380,3370,120
20240822,113600,689234805,3375,3365,3375,3365,2913
20240822,113500,679430550,3365,3365,3365,3365,21
20240822,113400,679359885,3360,3360,3360,3360,4
20240822,113300,679346445,3360,3360,3360,3360,319
20240822,113200,678274605,3360,3360,3360,3360,19
20240822,113100,678210765,3355,3355,3360,3355,502
20240822,113000,676526545,3360,3355,3360,3355,1099
20240822,112900,672839395,3360,3360,3360,3360,0
20240822,112800,672839395,3360,3355,3360,3355,2223
20240822,112700,665381225,3365,3360,3365,3360,21
20240822,112600,665310565,3360,3360,3360,3360,24
20240822,112500,665229925,3360,3360,3360,3360,55
20240822,112400,665045125,3360,3360,3360,3360,61
20240822,112300,664840165,3360,3360,3360,3355,50
20240822,112200,664672265,3360,3350,3360,3350,98
20240822,112100,664343475,3350,3360,3360,3350,2422
20240822,112000,656229765,3360,3360,3360,3350,234
20240822,111900,655444845,3355,3360,3360,3355,480
20240822,111800,653834435,3350,3355,3355,3350,3000
20240822,111700,643774085,3360,3365,3365,3360,742
20240822,111600,641280870,3360,3360,3360,3360,500
20240822,111500,639600870,3370,3370,3370,3360,531
20240822,111400,637815595,3375,3375,3375,3370,15
20240822,111300,637764995,3370,3370,3380,3365,111
20240822,111200,637391415,3375,3375,3375,3370,26
20240822,111100,637303695,3375,3365,3375,3365,13
20240822,111000,637259875,3365,3360,3365,3360,2719
20240822,110900,628123940,3360,3360,3360,3360,0
20240822,110800,628123940,3360,3360,3360,3360,5295
20240822,110700,610332740,3360,3360,3360,3360,20
20240822,110600,610265540,3360,3360,3360,3360,486
20240822,110500,608632580,3365,3360,3370,3360,1471
20240822,110400,603688530,3360,3360,3360,3360,13
20240822,110300,603644850,3360,3360,3360,3360,8
20240822,110200,603617970,3360,3365,3365,3360,1111
20240822,110100,599884270,3365,3365,3365,3365,99
20240822,110000,599551135,3365,3365,3365,3360,2326
20240822,105900,591731240,3365,3365,3365,3360,740
20240822,105800,589241310,3360,3360,3360,3360,160
20240822,105700,588703710,3355,3355,3355,3355,247
20240822,105600,587875025,3355,3355,3355,3355,1263
20240822,105500,583637660,3355,3350,3355,3350,710
20240822,105400,581255615,3355,3355,3355,3355,173
20240822,105300,580675200,3355,3355,3355,3355,701
20240822,105200,578323345,3360,3360,3360,3360,22
20240822,105100,578249425,3355,3360,3360,3355,2564
20240822,105000,569635690,3365,3360,3365,3355,1780
20240822,104900,563655840,3360,3365,3370,3360,6524
20240822,104800,541726505,3365,3365,3365,3365,1467
20240822,104700,536790050,3365,3365,3365,3365,1587
20240822,104600,531449795,3370,3370,3370,3370,2689
20240822,104500,522387865,3375,3375,3375,3375,122
20240822,104400,521976115,3375,3380,3380,3375,2596
20240822,104300,513212070,3380,3385,3385,3380,503
20240822,104200,511511785,3385,3385,3385,3385,1
20240822,104100,511508400,3385,3385,3385,3380,531
20240822,104000,509712615,3385,3380,3395,3380,1144
20240822,103900,505843140,3380,3375,3380,3375,489
20240822,103800,504192755,3380,3380,3380,3380,70
20240822,103700,503956155,3380,3380,3385,3380,1506
20240822,103600,498865870,3385,3385,3385,3380,4
20240822,103500,498852335,3385,3385,3385,3385,299
20240822,103400,497840220,3390,3390,3390,3390,1
20240822,103300,497836830,3390,3390,3390,3390,20
20240822,103200,497769030,3390,3385,3390,3380,911
20240822,103100,494689485,3385,3390,3390,3385,6
20240822,103000,494669160,3390,3385,3390,3385,6044
20240822,102900,474210115,3395,3395,3395,3390,164
20240822,102800,473654145,3390,3390,3390,3390,24
20240822,102700,473572785,3390,3390,3390,3390,53
20240822,102600,473393115,3390,3395,3395,3385,1971
20240822,102500,466713940,3395,3395,3395,3395,264
20240822,102400,465817660,3395,3395,3395,3395,1
20240822,102300,465814265,3395,3390,3395,3390,129
20240822,102200,465376770,3390,3385,3395,3385,1925
20240822,102100,458852835,3380,3380,3385,3380,1569
20240822,102000,453548820,3385,3385,3385,3385,39
20240822,101900,453416805,3385,3390,3390,3385,675
20240822,101800,451131430,3390,3390,3390,3390,20
20240822,101700,451063630,3390,3380,3390,3380,1423
20240822,101600,446253880,3380,3390,3410,3380,3933
20240822,101500,432925030,3390,3385,3390,3385,117
20240822,101400,432528505,3385,3385,3385,3375,3361
20240822,101300,421168945,3390,3395,3395,3385,1424
20240822,101200,416347965,3395,3395,3395,3395,1
20240822,101100,416344570,3395,3390,3395,3390,162
20240822,101000,415795385,3395,3395,3395,3395,240
20240822,100900,414980585,3395,3395,3395,3390,1496
20240822,100800,409909110,3400,3395,3400,3390,635
20240822,100700,407755495,3395,3390,3395,3390,1323
20240822,100600,403270410,3395,3400,3400,3395,111
20240822,100500,402893505,3400,3400,3400,3400,22
20240822,100400,402818705,3400,3400,3400,3400,7
20240822,100300,402794905,3400,3400,3400,3400,20
20240822,100200,402726905,3400,3400,3400,3400,1
20240822,100100,402723505,3400,3395,3400,3390,439
20240822,100000,401235245,3400,3400,3410,3400,298
20240822,095900,400221975,3400,3400,3400,3390,2389
20240822,095800,392117700,3400,3400,3400,3400,133
20240822,095700,391665500,3395,3395,3395,3395,3335
20240822,095600,380343175,3405,3400,3405,3400,257
20240822,095500,379469370,3405,3400,3405,3400,454
20240822,095400,377925670,3400,3405,3405,3400,572
20240822,095300,375980445,3410,3405,3410,3405,161
20240822,095200,375432220,3400,3400,3400,3400,60
20240822,095100,375228220,3400,3400,3400,3400,0
20240822,095000,375228220,3400,3400,3400,3400,289
20240822,094900,374245620,3405,3405,3405,3405,1
20240822,094800,374242215,3405,3405,3410,3405,26
20240822,094700,374153665,3405,3410,3410,3405,54
20240822,094600,373969785,3410,3400,3410,3400,339
20240822,094500,372816970,3400,3400,3400,3400,181
20240822,094400,372201570,3400,3400,3400,3395,1637
20240822,094300,366643065,3400,3400,3405,3395,976
20240822,094200,363324625,3410,3400,3410,3400,638
20240822,094100,361153745,3405,3415,3420,3400,1971
20240822,094000,354444785,3420,3415,3420,3415,220
20240822,093900,353692710,3410,3420,3425,3410,222
20240822,093800,352934485,3420,3410,3425,3410,3237
20240822,093700,341878130,3410,3410,3410,3410,100
20240822,093600,341537130,3410,3410,3410,3410,50
20240822,093500,341366630,3410,3410,3415,3410,122
20240822,093400,340950510,3410,3420,3420,3400,6494
20240822,093300,318839125,3425,3430,3430,3425,927
20240822,093200,315664000,3430,3435,3435,3430,1988
20240822,093100,308842865,3435,3435,3435,3435,0
20240822,093000,308842865,3435,3435,3435,3430,131
20240822,092900,308393405,3430,3430,3435,3430,408
20240822,092800,306992805,3430,3435,3450,3430,6924
20240822,092700,283154645,3440,3450,3450,3435,1262
20240822,092600,278801105,3420,3460,3460,3360,55664
20240822,092500,88581340,3465,3465,3465,3465,1177
20240822,092400,84503035,3470,3470,3470,3470,284
20240822,092300,83517555,3470,3470,3470,3470,19
20240822,092200,83451625,3470,3470,3470,3470,534
20240822,092100,81598645,3475,3475,3475,3475,0
20240822,092000,81598645,3475,3475,3480,3465,595
20240822,091900,79533990,3480,3485,3485,3475,358
20240822,091800,78289870,3480,3485,3485,3480,175
20240822,091700,77680800,3485,3480,3485,3480,1201
20240822,091600,73500315,3480,3485,3485,3480,21
20240822,091500,73427140,3485,3485,3485,3485,50
20240822,091400,73252890,3485,3480,3485,3480,2
20240822,091300,73245925,3480,3475,3480,3475,155
20240822,091200,72706555,3475,3475,3475,3475,321
20240822,091100,71591080,3475,3475,3475,3475,80
20240822,091000,71313080,3470,3460,3470,3460,2408
20240822,090900,62965165,3460,3465,3465,3460,527
20240822,090800,61140110,3480,3480,3480,3480,20
20240822,090700,61070510,3480,3480,3480,3480,6427
20240822,090600,38704550,3480,3475,3480,3470,2151
20240822,090500,31223575,3455,3450,3470,3450,1922
20240822,090400,24576750,3450,3450,3450,3450,2
20240822,090300,24569850,3470,3455,3470,3455,122
20240822,090200,24148310,3450,3455,3455,3450,716
20240822,090100,21677140,3470,3440,3480,3440,5933
20240822,090000,1103740,3460,3460,3460,3460,319
Reference in New Issue Copy Permalink