ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044490/min/candle-20240826.csv

628 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
20240826,192500,1357668310,13860,13860,13860,13860,510
20240826,192400,1357668310,13860,13860,13860,13860,0
20240826,192300,1357668310,13860,13860,13860,13860,0
20240826,192200,1357668310,13860,13860,13860,13860,0
20240826,192100,1357668310,13860,13860,13860,13860,0
20240826,192000,1357668310,13860,13860,13860,13860,0
20240826,191900,1357668310,13860,13860,13860,13860,0
20240826,191800,1357668310,13860,13860,13860,13860,0
20240826,191700,1357668310,13860,13860,13860,13860,0
20240826,191600,1357668310,13860,13860,13860,13860,0
20240826,191500,1357668310,13860,13860,13860,13860,0
20240826,191400,1357668310,13860,13860,13860,13860,0
20240826,191300,1357668310,13860,13860,13860,13860,0
20240826,191200,1357668310,13860,13860,13860,13860,0
20240826,191100,1357668310,13860,13860,13860,13860,0
20240826,191000,1357668310,13860,13860,13860,13860,0
20240826,190900,1357668310,13860,13860,13860,13860,0
20240826,190800,1357668310,13860,13860,13860,13860,0
20240826,190700,1357668310,13860,13860,13860,13860,0
20240826,190600,1357668310,13860,13860,13860,13860,0
20240826,190500,1357668310,13860,13860,13860,13860,0
20240826,190400,1357668310,13860,13860,13860,13860,0
20240826,190300,1357668310,13860,13860,13860,13860,0
20240826,190200,1357668310,13860,13860,13860,13860,0
20240826,190100,1357668310,13860,13860,13860,13860,0
20240826,190000,1357668310,13860,13860,13860,13860,0
20240826,185900,1357668310,13860,13860,13860,13860,0
20240826,185800,1357668310,13860,13860,13860,13860,0
20240826,185700,1357668310,13860,13860,13860,13860,0
20240826,185600,1357668310,13860,13860,13860,13860,0
20240826,185500,1357668310,13860,13860,13860,13860,510
20240826,185400,1357668310,13860,13860,13860,13860,0
20240826,185300,1357668310,13860,13860,13860,13860,0
20240826,185200,1357668310,13860,13860,13860,13860,0
20240826,185100,1357668310,13860,13860,13860,13860,0
20240826,185000,1357668310,13860,13860,13860,13860,0
20240826,184900,1357668310,13860,13860,13860,13860,0
20240826,184800,1357668310,13860,13860,13860,13860,0
20240826,184700,1357668310,13860,13860,13860,13860,0
20240826,184600,1357668310,13860,13860,13860,13860,0
20240826,184500,1357668310,13860,13860,13860,13860,0
20240826,184400,1357668310,13860,13860,13860,13860,0
20240826,184300,1357668310,13860,13860,13860,13860,0
20240826,184200,1357668310,13860,13860,13860,13860,0
20240826,184100,1357668310,13860,13860,13860,13860,0
20240826,184000,1357668310,13860,13860,13860,13860,0
20240826,183900,1357668310,13860,13860,13860,13860,0
20240826,183800,1357668310,13860,13860,13860,13860,0
20240826,183700,1357668310,13860,13860,13860,13860,0
20240826,183600,1357668310,13860,13860,13860,13860,0
20240826,183500,1357668310,13860,13860,13860,13860,0
20240826,183400,1357668310,13860,13860,13860,13860,0
20240826,183300,1357668310,13860,13860,13860,13860,0
20240826,183200,1357668310,13860,13860,13860,13860,0
20240826,183100,1357668310,13860,13860,13860,13860,0
20240826,183000,1357668310,13860,13860,13860,13860,0
20240826,182900,1357668310,13860,13860,13860,13860,0
20240826,182800,1357668310,13860,13860,13860,13860,0
20240826,182700,1357668310,13860,13860,13860,13860,0
20240826,182600,1357668310,13860,13860,13860,13860,0
20240826,182500,1357668310,13860,13860,13860,13860,510
20240826,182400,1357668310,13860,13860,13860,13860,0
20240826,182300,1357668310,13860,13860,13860,13860,0
20240826,182200,1357668310,13860,13860,13860,13860,0
20240826,182100,1357668310,13860,13860,13860,13860,0
20240826,182000,1357668310,13860,13860,13860,13860,0
20240826,181900,1357668310,13860,13860,13860,13860,0
20240826,181800,1357668310,13860,13860,13860,13860,0
20240826,181700,1357668310,13860,13860,13860,13860,0
20240826,181600,1357668310,13860,13860,13860,13860,0
20240826,181500,1357668310,13860,13860,13860,13860,0
20240826,181400,1357668310,13860,13860,13860,13860,0
20240826,181300,1357668310,13860,13860,13860,13860,0
20240826,181200,1357668310,13860,13860,13860,13860,0
20240826,181100,1357668310,13860,13860,13860,13860,0
20240826,181000,1357668310,13860,13860,13860,13860,0
20240826,180900,1357668310,13860,13860,13860,13860,0
20240826,180800,1357668310,13860,13860,13860,13860,0
20240826,180700,1357668310,13860,13860,13860,13860,0
20240826,180600,1357668310,13860,13860,13860,13860,0
20240826,180500,1357668310,13860,13860,13860,13860,0
20240826,180400,1357668310,13860,13860,13860,13860,0
20240826,180300,1357668310,13860,13860,13860,13860,0
20240826,180200,1357668310,13860,13860,13860,13860,0
20240826,180100,1357668310,13860,13860,13860,13860,0
20240826,180000,1357668310,13860,13860,13860,13860,0
20240826,175900,1357668310,13860,13860,13860,13860,0
20240826,175800,1357668310,13860,13860,13860,13860,0
20240826,175700,1357668310,13860,13860,13860,13860,0
20240826,175600,1357668310,13860,13860,13860,13860,0
20240826,175500,1357668310,13860,13860,13860,13860,510
20240826,175400,1357668310,13860,13860,13860,13860,0
20240826,175300,1357668310,13860,13860,13860,13860,0
20240826,175200,1357668310,13860,13860,13860,13860,0
20240826,175100,1357668310,13860,13860,13860,13860,0
20240826,175000,1357668310,13860,13860,13860,13860,0
20240826,174900,1357668310,13860,13860,13860,13860,0
20240826,174800,1357668310,13860,13860,13860,13860,0
20240826,174700,1357668310,13860,13860,13860,13860,0
20240826,174600,1357668310,13860,13860,13860,13860,0
20240826,174500,1357668310,13860,13860,13860,13860,0
20240826,174400,1357668310,13860,13860,13860,13860,0
20240826,174300,1357668310,13860,13860,13860,13860,0
20240826,174200,1357668310,13860,13860,13860,13860,0
20240826,174100,1357668310,13860,13860,13860,13860,0
20240826,174000,1357668310,13860,13860,13860,13860,0
20240826,173900,1357668310,13860,13860,13860,13860,0
20240826,173800,1357668310,13860,13860,13860,13860,0
20240826,173700,1357668310,13860,13860,13860,13860,0
20240826,173600,1357668310,13860,13860,13860,13860,0
20240826,173500,1357668310,13860,13860,13860,13860,0
20240826,173400,1357668310,13860,13860,13860,13860,0
20240826,173300,1357668310,13860,13860,13860,13860,0
20240826,173200,1357668310,13860,13860,13860,13860,0
20240826,173100,1357668310,13860,13860,13860,13860,0
20240826,173000,1357668310,13860,13860,13860,13860,0
20240826,172900,1357668310,13860,13860,13860,13860,0
20240826,172800,1357668310,13860,13860,13860,13860,0
20240826,172700,1357668310,13860,13860,13860,13860,0
20240826,172600,1357668310,13860,13860,13860,13860,0
20240826,172500,1357668310,13860,13860,13860,13860,510
20240826,172400,1357668310,13860,13860,13860,13860,0
20240826,172300,1357668310,13860,13860,13860,13860,0
20240826,172200,1357668310,13860,13860,13860,13860,0
20240826,172100,1357668310,13860,13860,13860,13860,0
20240826,172000,1357668310,13860,13860,13860,13860,0
20240826,171900,1357668310,13860,13860,13860,13860,0
20240826,171800,1357668310,13860,13860,13860,13860,0
20240826,171700,1357668310,13860,13860,13860,13860,0
20240826,171600,1357668310,13860,13860,13860,13860,0
20240826,171500,1357668310,13860,13860,13860,13860,0
20240826,171400,1357668310,13860,13860,13860,13860,0
20240826,171300,1357668310,13860,13860,13860,13860,0
20240826,171200,1357668310,13860,13860,13860,13860,0
20240826,171100,1357668310,13860,13860,13860,13860,0
20240826,171000,1357668310,13860,13860,13860,13860,0
20240826,170900,1357668310,13860,13860,13860,13860,0
20240826,170800,1357668310,13860,13860,13860,13860,0
20240826,170700,1357668310,13860,13860,13860,13860,0
20240826,170600,1357668310,13860,13860,13860,13860,0
20240826,170500,1357668310,13860,13860,13860,13860,0
20240826,170400,1357668310,13860,13860,13860,13860,0
20240826,170300,1357668310,13860,13860,13860,13860,0
20240826,170200,1357668310,13860,13860,13860,13860,0
20240826,170100,1357668310,13860,13860,13860,13860,0
20240826,170000,1357668310,13860,13860,13860,13860,0
20240826,165900,1357668310,13860,13860,13860,13860,0
20240826,165800,1357668310,13860,13860,13860,13860,0
20240826,165700,1357668310,13860,13860,13860,13860,0
20240826,165600,1357668310,13860,13860,13860,13860,0
20240826,165500,1357668310,13860,13860,13860,13860,510
20240826,165400,1357668310,13860,13860,13860,13860,0
20240826,165300,1357668310,13860,13860,13860,13860,0
20240826,165200,1357668310,13860,13860,13860,13860,0
20240826,165100,1357668310,13860,13860,13860,13860,0
20240826,165000,1357668310,13860,13860,13860,13860,0
20240826,164900,1357668310,13860,13860,13860,13860,0
20240826,164800,1357668310,13860,13860,13860,13860,0
20240826,164700,1357668310,13860,13860,13860,13860,0
20240826,164600,1357668310,13860,13860,13860,13860,0
20240826,164500,1357668310,13860,13860,13860,13860,0
20240826,164400,1357668310,13860,13860,13860,13860,0
20240826,164300,1357668310,13860,13860,13860,13860,0
20240826,164200,1357668310,13860,13860,13860,13860,0
20240826,164100,1357668310,13860,13860,13860,13860,0
20240826,164000,1357668310,13860,13860,13860,13860,0
20240826,163900,1357668310,13860,13860,13860,13860,0
20240826,163800,1357668310,13860,13860,13860,13860,0
20240826,163700,1357668310,13860,13860,13860,13860,0
20240826,163600,1357668310,13860,13860,13860,13860,0
20240826,163500,1357668310,13860,13860,13860,13860,0
20240826,163400,1357668310,13860,13860,13860,13860,0
20240826,163300,1357668310,13860,13860,13860,13860,0
20240826,163200,1357668310,13860,13860,13860,13860,0
20240826,163100,1357668310,13860,13860,13860,13860,0
20240826,163000,1357668310,13860,13860,13860,13860,0
20240826,162900,1357668310,13860,13860,13860,13860,0
20240826,162800,1357668310,13860,13860,13860,13860,0
20240826,162700,1357668310,13860,13860,13860,13860,0
20240826,162600,1357668310,13860,13860,13860,13860,0
20240826,162500,1357668310,13860,13860,13860,13860,510
20240826,162400,1357668310,13860,13860,13860,13860,0
20240826,162300,1357668310,13860,13860,13860,13860,0
20240826,162200,1357668310,13860,13860,13860,13860,0
20240826,162100,1357668310,13860,13860,13860,13860,0
20240826,162000,1357668310,13860,13860,13860,13860,0
20240826,161900,1357668310,13860,13860,13860,13860,0
20240826,161800,1357668310,13860,13860,13860,13860,0
20240826,161700,1357668310,13860,13860,13860,13860,0
20240826,161600,1357668310,13860,13860,13860,13860,0
20240826,161500,1357668310,13860,13860,13860,13860,0
20240826,161400,1357668310,13860,13860,13860,13860,0
20240826,161300,1357668310,13860,13860,13860,13860,0
20240826,161200,1357668310,13860,13860,13860,13860,0
20240826,161100,1357668310,13860,13860,13860,13860,0
20240826,161000,1357668310,13860,13860,13860,13860,0
20240826,160900,1357668310,13860,13860,13860,13860,0
20240826,160800,1357668310,13860,13860,13860,13860,0
20240826,160700,1357668310,13860,13860,13860,13860,0
20240826,160600,1357668310,13860,13860,13860,13860,0
20240826,160500,1357668310,13860,13860,13860,13860,0
20240826,160400,1357668310,13860,13860,13860,13860,0
20240826,160300,1357668310,13860,13860,13860,13860,0
20240826,160200,1357668310,13860,13860,13860,13860,0
20240826,160100,1357668310,13860,13860,13860,13860,0
20240826,160000,1357668310,13860,13860,13860,13860,0
20240826,155900,1357668310,13860,13860,13860,13860,0
20240826,155800,1357668310,13860,13860,13860,13860,0
20240826,155700,1357668310,13860,13860,13860,13860,0
20240826,155600,1357668310,13860,13860,13860,13860,0
20240826,155500,1357668310,13860,13860,13860,13860,510
20240826,155400,1357668310,13860,13860,13860,13860,0
20240826,155300,1357668310,13860,13860,13860,13860,0
20240826,155200,1357668310,13860,13860,13860,13860,0
20240826,155100,1357668310,13860,13860,13860,13860,0
20240826,155000,1357668310,13860,13860,13860,13860,0
20240826,154900,1357668310,13860,13860,13860,13860,0
20240826,154800,1357668310,13860,13860,13860,13860,0
20240826,154700,1357668310,13860,13860,13860,13860,0
20240826,154600,1357668310,13860,13860,13860,13860,0
20240826,154500,1357668310,13860,13860,13860,13860,0
20240826,154400,1357668310,13860,13860,13860,13860,0
20240826,154300,1357668310,13860,13860,13860,13860,0
20240826,154200,1357668310,13860,13860,13860,13860,0
20240826,154100,1357668310,13860,13860,13860,13860,0
20240826,154000,1357668310,13860,13860,13860,13860,0
20240826,153900,1357668310,13860,13860,13860,13860,0
20240826,153800,1357668310,13860,13860,13860,13860,0
20240826,153700,1357668310,13860,13860,13860,13860,0
20240826,153600,1357668310,13860,13860,13860,13860,0
20240826,153500,1357668310,13860,13860,13860,13860,0
20240826,153400,1357668310,13860,13860,13860,13860,0
20240826,153300,1357668310,13860,13860,13860,13860,0
20240826,153200,1357668310,13860,13860,13860,13860,0
20240826,153100,1357668310,13860,13860,13860,13860,0
20240826,153000,1357668310,13860,13860,13860,13860,510
20240826,152900,1350599710,13860,13860,13860,13860,0
20240826,152800,1350599710,13860,13860,13860,13860,0
20240826,152700,1350599710,13860,13860,13860,13860,0
20240826,152600,1350599710,13860,13860,13860,13860,0
20240826,152500,1350599710,13860,13860,13860,13860,0
20240826,152400,1350599710,13860,13860,13860,13860,0
20240826,152300,1350599710,13860,13860,13860,13860,0
20240826,152200,1350599710,13860,13860,13860,13860,0
20240826,152100,1350599710,13860,13860,13860,13860,0
20240826,152000,1350599710,13860,13860,13860,13860,0
20240826,151900,1350599710,13860,13830,13860,13830,2
20240826,151800,1350572020,13860,13820,13860,13820,492
20240826,151700,1343772510,13850,13830,13850,13820,78
20240826,151600,1342694000,13840,13830,13850,13830,468
20240826,151500,1336217890,13820,13820,13850,13820,320
20240826,151400,1331795240,13830,13820,13850,13820,189
20240826,151300,1329182110,13840,13830,13850,13820,415
20240826,151200,1323440810,13830,13820,13840,13810,432
20240826,151100,1317470350,13840,13840,13840,13810,322
20240826,151000,1313018900,13840,13820,13840,13820,410
20240826,150900,1307351870,13830,13830,13830,13810,239
20240826,150800,1304050040,13810,13810,13820,13810,352
20240826,150700,1299187910,13820,13830,13830,13820,180
20240826,150600,1296700300,13820,13850,13850,13820,229
20240826,150500,1293534230,13830,13800,13830,13800,335
20240826,150400,1288906210,13840,13820,13840,13810,468
20240826,150300,1282442660,13810,13810,13820,13810,303
20240826,150200,1278258130,13850,13810,13850,13810,634
20240826,150100,1269501710,13810,13800,13810,13800,201
20240826,150000,1266727900,13810,13810,13810,13800,1570
20240826,145900,1245058270,13810,13820,13820,13810,9
20240826,145800,1244933970,13840,13810,13840,13810,306
20240826,145700,1240708080,13850,13810,13850,13810,247
20240826,145600,1237296960,13820,13810,13840,13810,513
20240826,145500,1230209770,13810,13830,13830,13810,484
20240826,145400,1223518870,13830,13850,13880,13810,2673
20240826,145300,1186593950,13840,13830,13850,13820,530
20240826,145200,1179263180,13850,13850,13860,13850,96
20240826,145100,1177933570,13880,13880,13880,13850,344
20240826,145000,1173165410,13860,13840,13860,13830,576
20240826,144900,1165188830,13830,13810,13830,13810,283
20240826,144800,1161276940,13820,13820,13820,13820,0
20240826,144700,1161276940,13820,13820,13820,13820,217
20240826,144600,1158278000,13820,13820,13820,13820,83
20240826,144500,1157130940,13840,13840,13840,13840,0
20240826,144400,1157130940,13840,13840,13840,13840,0
20240826,144300,1157130940,13840,13840,13840,13840,1
20240826,144200,1157117100,13820,13820,13820,13820,0
20240826,144100,1157117100,13820,13820,13820,13820,1781
20240826,144000,1132503680,13840,13820,13840,13820,24
20240826,143900,1132171820,13800,13810,13810,13800,735
20240826,143800,1122028790,13810,13830,13830,13810,1344
20240826,143700,1103462620,13830,13830,13830,13820,218
20240826,143600,1100447730,13830,13850,13850,13830,3118
20240826,143500,1057293980,13850,13850,13850,13850,211
20240826,143400,1054371630,13860,13860,13860,13860,0
20240826,143300,1054371630,13860,13860,13860,13860,589
20240826,143200,1046208090,13860,13860,13860,13860,288
20240826,143100,1042216410,13860,13860,13860,13860,1000
20240826,143000,1028356410,13860,13860,13860,13860,11
20240826,142900,1028203950,13860,13860,13860,13860,0
20240826,142800,1028203950,13860,13860,13860,13860,0
20240826,142700,1028203950,13860,13860,13860,13860,545
20240826,142600,1020650250,13860,13850,13860,13850,732
20240826,142500,1010511220,13860,13860,13860,13860,20
20240826,142400,1010234020,13860,13860,13860,13860,0
20240826,142300,1010234020,13860,13850,13860,13850,52
20240826,142200,1009513800,13860,13850,13860,13850,363
20240826,142100,1004486230,13850,13860,13860,13850,554
20240826,142000,996813310,13850,13850,13850,13850,859
20240826,141900,984916160,13850,13850,13850,13850,399
20240826,141800,979390010,13860,13860,13860,13860,0
20240826,141700,979390010,13860,13860,13860,13860,828
20240826,141600,967913930,13860,13860,13860,13860,250
20240826,141500,964448930,13870,13870,13870,13870,0
20240826,141400,964448930,13870,13870,13870,13870,3
20240826,141300,964407320,13870,13870,13870,13870,1660
20240826,141200,941383120,13880,13880,13880,13880,0
20240826,141100,941383120,13880,13880,13880,13880,0
20240826,141000,941383120,13880,13880,13880,13880,1
20240826,140900,941369240,13880,13870,13880,13870,371
20240826,140800,936223170,13870,13860,13870,13860,385
20240826,140700,930884270,13860,13870,13870,13860,204
20240826,140600,928056320,13890,13890,13890,13890,0
20240826,140500,928056320,13890,13890,13890,13890,5
20240826,140400,927986870,13930,13930,13930,13930,0
20240826,140300,927986870,13930,13930,13930,13930,0
20240826,140200,927986870,13930,13930,13930,13930,0
20240826,140100,927986870,13930,13930,13930,13930,0
20240826,140000,927986870,13930,13930,13930,13930,5
20240826,135900,927917220,13930,13970,13970,13930,534
20240826,135800,920457320,13970,13950,13970,13950,900
20240826,135700,907890120,13950,13870,13950,13870,530
20240826,135600,900510780,13870,13870,13870,13870,294
20240826,135500,896433000,13870,13870,13870,13870,0
20240826,135400,896433000,13870,13870,13870,13870,200
20240826,135300,893659000,13870,13870,13870,13870,99
20240826,135200,892285870,13870,13910,13910,13870,449
20240826,135100,886058120,13950,13910,13950,13910,226
20240826,135000,882911020,13950,13950,13950,13950,1
20240826,134900,882897070,13950,13900,13950,13900,1171
20240826,134800,866575150,13890,13860,13890,13860,552
20240826,134700,858917870,13860,13870,13870,13860,721
20240826,134600,848918700,13880,13880,13880,13880,0
20240826,134500,848918700,13880,13880,13880,13880,128
20240826,134400,847142060,13890,13890,13890,13890,0
20240826,134300,847142060,13890,13890,13890,13890,1
20240826,134200,847128170,13890,13890,13890,13890,190
20240826,134100,844489070,13890,13890,13890,13890,10
20240826,134000,844350170,13890,13890,13890,13890,170
20240826,133900,841988870,13900,13900,13900,13900,338
20240826,133800,837290670,13900,13880,13910,13880,453
20240826,133700,830995620,13880,13880,13880,13880,130
20240826,133600,829191220,13880,13880,13880,13880,242
20240826,133500,825832260,13880,13880,13880,13880,244
20240826,133400,822445540,13880,13880,13880,13880,1
20240826,133300,822431660,13880,13870,13880,13870,229
20240826,133200,819254130,13870,13870,13870,13870,0
20240826,133100,819254130,13870,13870,13870,13870,3
20240826,133000,819212520,13880,13880,13880,13880,282
20240826,132900,815298360,13890,13900,13900,13890,244
20240826,132800,811908660,13900,13900,13900,13900,19
20240826,132700,811644560,13900,13900,13900,13900,151
20240826,132600,809545660,13940,13940,13940,13940,0
20240826,132500,809545660,13940,13940,13940,13940,0
20240826,132400,809545660,13940,13940,13940,13940,5
20240826,132300,809475960,13950,13860,13950,13860,2853
20240826,132200,769881630,13860,13850,13860,13850,477
20240826,132100,763270480,13850,13850,13850,13850,228
20240826,132000,760112680,13850,13850,13850,13850,0
20240826,131900,760112680,13850,13850,13850,13850,0
20240826,131800,760112680,13850,13850,13850,13850,0
20240826,131700,760112680,13850,13850,13850,13850,0
20240826,131600,760112680,13850,13850,13850,13850,103
20240826,131500,758686130,13850,13850,13850,13850,13
20240826,131400,758506080,13860,13860,13860,13840,109
20240826,131300,756995380,13860,13860,13860,13860,0
20240826,131200,756995380,13860,13860,13860,13860,15
20240826,131100,756787480,13860,13860,13860,13860,0
20240826,131000,756787480,13860,13860,13860,13860,191
20240826,130900,754140220,13860,13860,13860,13860,0
20240826,130800,754140220,13860,13860,13860,13860,50
20240826,130700,753447220,13860,13860,13860,13860,0
20240826,130600,753447220,13860,13860,13860,13860,0
20240826,130500,753447220,13860,13860,13860,13860,0
20240826,130400,753447220,13860,13860,13860,13860,0
20240826,130300,753447220,13860,13860,13860,13860,0
20240826,130200,753447220,13860,13860,13860,13860,0
20240826,130100,753447220,13860,13860,13860,13860,160
20240826,130000,751229620,13860,13860,13860,13860,1
20240826,125900,751215760,13830,13830,13830,13830,60
20240826,125800,750385960,13870,13870,13870,13870,0
20240826,125700,750385960,13870,13870,13870,13870,0
20240826,125600,750385960,13870,13870,13870,13870,152
20240826,125500,748277720,13870,13870,13870,13870,249
20240826,125400,744824090,13870,13870,13870,13870,0
20240826,125300,744824090,13870,13880,13880,13840,7
20240826,125200,744726980,13850,13850,13850,13850,210
20240826,125100,741818480,13850,13850,13850,13850,0
20240826,125000,741818480,13850,13850,13850,13850,111
20240826,124900,740281130,13850,13850,13850,13850,2
20240826,124800,740253430,13850,13850,13850,13850,216
20240826,124700,737261830,13850,13850,13850,13850,0
20240826,124600,737261830,13850,13850,13850,13850,0
20240826,124500,737261830,13850,13850,13850,13850,0
20240826,124400,737261830,13850,13850,13850,13850,0
20240826,124300,737261830,13850,13850,13850,13850,0
20240826,124200,737261830,13850,13840,13850,13840,318
20240826,124100,732858290,13850,13850,13850,13850,0
20240826,124000,732858290,13850,13850,13850,13850,35
20240826,123900,732373540,13850,13850,13850,13850,0
20240826,123800,732373540,13850,13850,13850,13850,0
20240826,123700,732373540,13850,13850,13850,13850,0
20240826,123600,732373540,13850,13850,13850,13850,0
20240826,123500,732373540,13850,13850,13850,13850,0
20240826,123400,732373540,13850,13850,13850,13850,0
20240826,123300,732373540,13850,13840,13850,13840,67
20240826,123200,731446190,13830,13830,13830,13830,0
20240826,123100,731446190,13830,13830,13830,13830,60
20240826,123000,730616390,13840,13840,13840,13840,63
20240826,122900,729744470,13850,13850,13850,13850,431
20240826,122800,723775120,13870,13870,13870,13870,0
20240826,122700,723775120,13870,13870,13870,13870,65
20240826,122600,722873570,13850,13850,13850,13850,8
20240826,122500,722762770,13850,13850,13850,13850,0
20240826,122400,722762770,13850,13850,13850,13850,0
20240826,122300,722762770,13850,13850,13850,13850,0
20240826,122200,722762770,13850,13860,13860,13850,202
20240826,122100,719965050,13850,13850,13850,13850,0
20240826,122000,719965050,13850,13850,13850,13850,0
20240826,121900,719965050,13850,13850,13850,13850,0
20240826,121800,719965050,13850,13850,13850,13850,252
20240826,121700,716474850,13860,13860,13860,13860,0
20240826,121600,716474850,13860,13860,13860,13860,0
20240826,121500,716474850,13860,13860,13860,13860,0
20240826,121400,716474850,13860,13860,13860,13860,48
20240826,121300,715809570,13880,13880,13880,13880,100
20240826,121200,714421570,13870,13870,13870,13870,0
20240826,121100,714421570,13870,13870,13870,13870,17
20240826,121000,714185780,13870,13870,13870,13870,11
20240826,120900,714033210,13860,13860,13860,13860,0
20240826,120800,714033210,13860,13860,13860,13860,7
20240826,120700,713936190,13850,13850,13850,13850,0
20240826,120600,713936190,13850,13850,13850,13850,50
20240826,120500,713243690,13850,13860,13860,13850,800
20240826,120400,702163200,13880,13880,13880,13880,0
20240826,120300,702163200,13880,13880,13880,13880,10
20240826,120200,702024400,13860,13860,13860,13860,0
20240826,120100,702024400,13860,13860,13860,13860,0
20240826,120000,702024400,13860,13860,13860,13860,0
20240826,115900,702024400,13860,13870,13870,13860,100
20240826,115800,700638180,13870,13870,13870,13870,7
20240826,115700,700541090,13860,13880,13880,13860,46
20240826,115600,699903210,13880,13860,13880,13860,201
20240826,115500,697113350,13880,13880,13880,13880,0
20240826,115400,697113350,13880,13880,13880,13880,0
20240826,115300,697113350,13880,13880,13880,13880,0
20240826,115200,697113350,13880,13880,13880,13880,0
20240826,115100,697113350,13880,13880,13880,13880,0
20240826,115000,697113350,13880,13840,13880,13840,342
20240826,114900,692376370,13830,13830,13830,13830,0
20240826,114800,692376370,13830,13820,13830,13820,101
20240826,114700,690980540,13800,13810,13810,13800,4317
20240826,114600,631383330,13820,13830,13830,13820,1020
20240826,114500,617286500,13830,13820,13830,13820,11
20240826,114400,617134420,13830,13830,13830,13830,0
20240826,114300,617134420,13830,13860,13860,13810,2580
20240826,114200,581466960,13860,13860,13860,13860,61
20240826,114100,580621500,13870,13870,13870,13870,3
20240826,114000,580579890,13870,13870,13870,13870,0
20240826,113900,580579890,13870,13850,13870,13840,840
20240826,113800,568946130,13850,13850,13850,13850,0
20240826,113700,568946130,13850,13850,13850,13850,0
20240826,113600,568946130,13850,13850,13850,13850,0
20240826,113500,568946130,13850,13860,13860,13850,1542
20240826,113400,547587900,13860,13860,13860,13860,0
20240826,113300,547587900,13860,13860,13860,13860,0
20240826,113200,547587900,13860,13860,13860,13860,0
20240826,113100,547587900,13860,13860,13860,13860,96
20240826,113000,546257340,13880,13870,13880,13870,97
20240826,112900,544910990,13850,13860,13860,13850,230
20240826,112800,541725360,13850,13860,13860,13850,200
20240826,112700,538953810,13850,13850,13850,13850,0
20240826,112600,538953810,13850,13880,13880,13850,1108
20240826,112500,523597450,13880,13880,13880,13880,42
20240826,112400,523014490,13870,13870,13870,13870,29
20240826,112300,522612260,13880,13920,13920,13880,1971
20240826,112200,495232380,13920,13930,13930,13920,195
20240826,112100,492517850,13940,13950,13950,13940,173
20240826,112000,490106100,13950,13950,13950,13950,20
20240826,111900,489827100,13960,13960,13960,13960,5
20240826,111800,489757300,13940,13960,13960,13940,300
20240826,111700,485574400,13960,13960,13960,13960,50
20240826,111600,484876400,13960,13960,13960,13960,5
20240826,111500,484806600,13960,13950,13960,13950,4
20240826,111400,484750780,13950,13950,13950,13950,0
20240826,111300,484750780,13950,13950,13950,13950,0
20240826,111200,484750780,13950,13960,13960,13950,16
20240826,111100,484527440,13960,13960,13960,13960,0
20240826,111000,484527440,13960,13940,13960,13940,501
20240826,110900,477543480,13960,13940,13960,13940,140
20240826,110800,475591480,13940,13950,13950,13940,50
20240826,110700,474894170,13960,13960,13960,13960,0
20240826,110600,474894170,13960,13960,13960,13960,0
20240826,110500,474894170,13960,13960,13960,13960,0
20240826,110400,474894170,13960,13960,13960,13960,200
20240826,110300,472102170,13940,13940,13940,13940,40
20240826,110200,471544570,13920,13920,13920,13920,0
20240826,110100,471544570,13920,13920,13920,13910,212
20240826,110000,468594520,13910,13920,13920,13910,306
20240826,105900,464335710,13920,13920,13960,13910,1003
20240826,105800,450383410,13910,13930,13930,13910,266
20240826,105700,446681710,13980,13970,13980,13910,3235
20240826,105600,401593860,13970,13980,13980,13970,200
20240826,105500,398799840,13970,13970,13970,13970,0
20240826,105400,398799840,13970,13970,13970,13970,0
20240826,105300,398799840,13970,13970,13970,13970,0
20240826,105200,398799840,13970,13970,13970,13970,0
20240826,105100,398799840,13970,13970,13970,13970,200
20240826,105000,396005840,13970,14000,14000,13970,2201
20240826,104900,365199370,14020,14020,14020,14020,1
20240826,104800,365185350,14000,14020,14020,14000,263
20240826,104700,361500800,14020,14030,14030,14020,104
20240826,104600,360042350,14030,14030,14030,14030,0
20240826,104500,360042350,14030,14030,14030,14030,0
20240826,104400,360042350,14030,14030,14030,14030,0
20240826,104300,360042350,14030,14030,14030,14030,249
20240826,104200,356548880,14030,14030,14030,14030,66
20240826,104100,355622900,14020,14020,14020,14020,0
20240826,104000,355622900,14020,14010,14020,14010,535
20240826,103900,348125700,14010,14010,14010,14010,139
20240826,103800,346178310,14020,14050,14050,14010,476
20240826,103700,339504160,14020,14020,14020,14020,0
20240826,103600,339504160,14020,14020,14020,14020,129
20240826,103500,337695580,14020,14040,14040,14000,1616
20240826,103400,315036480,14060,14050,14060,14050,30
20240826,103300,314614960,14050,14050,14050,14050,202
20240826,103200,311776860,14060,14060,14060,14060,0
20240826,103100,311776860,14060,14060,14060,14060,0
20240826,103000,311776860,14060,14060,14060,14060,1
20240826,102900,311762800,14050,14050,14050,14050,5
20240826,102800,311692550,14050,14050,14050,14050,534
20240826,102700,304189850,14060,14060,14060,14060,20
20240826,102600,303908650,14060,14060,14060,14060,5
20240826,102500,303838350,14070,14050,14070,14050,2
20240826,102400,303810230,14060,14060,14060,14060,60
20240826,102300,302966630,14060,14060,14060,14060,110
20240826,102200,301420030,14060,14060,14060,14060,9
20240826,102100,301293490,14060,14090,14090,14060,241
20240826,102000,297902420,14100,14100,14100,14100,1
20240826,101900,297888320,14100,14100,14100,14100,10
20240826,101800,297747320,14090,14080,14090,14080,10
20240826,101700,297606470,14070,14070,14070,14070,0
20240826,101600,297606470,14070,14070,14070,14070,0
20240826,101500,297606470,14070,14070,14100,14070,3
20240826,101400,297564230,14050,14050,14050,14050,0
20240826,101300,297564230,14050,14100,14100,14050,1988
20240826,101200,269592120,14100,14150,14150,14080,2018
20240826,101100,241123060,14170,14170,14170,14170,1
20240826,101000,241108890,14170,14170,14170,14170,1
20240826,100900,241094720,14160,14160,14160,14160,0
20240826,100800,241094720,14160,14160,14160,14160,0
20240826,100700,241094720,14160,14170,14170,14160,60
20240826,100600,240244710,14180,14180,14180,14180,20
20240826,100500,239961110,14180,14180,14180,14180,274
20240826,100400,236075790,14180,14180,14180,14180,122
20240826,100300,234345830,14180,14180,14180,14180,605
20240826,100200,225766930,14170,14170,14170,14170,0
20240826,100100,225766930,14170,14170,14170,14170,245
20240826,100000,222295280,14180,14180,14180,14180,0
20240826,095900,222295280,14180,14180,14180,14180,0
20240826,095800,222295280,14180,14180,14180,14180,0
20240826,095700,222295280,14180,14180,14180,14180,100
20240826,095600,220877280,14180,14180,14180,14180,35
20240826,095500,220380980,14180,14180,14180,14180,0
20240826,095400,220380980,14180,14180,14180,14180,79
20240826,095300,219260760,14180,14180,14180,14180,0
20240826,095200,219260760,14180,14180,14180,14180,91
20240826,095100,217970380,14180,14180,14180,14180,76
20240826,095000,216892700,14200,14180,14200,14180,78
20240826,094900,215786580,14180,14140,14180,14140,76
20240826,094800,214708940,14180,14180,14180,14180,0
20240826,094700,214708940,14180,14180,14180,14180,0
20240826,094600,214708940,14180,14180,14180,14180,3
20240826,094500,214666400,14180,14120,14180,14120,596
20240826,094400,206230040,14120,14120,14120,14120,0
20240826,094300,206230040,14120,14120,14120,14120,1
20240826,094200,206215920,14130,14120,14130,14120,71
20240826,094100,205212810,14110,14110,14110,14110,0
20240826,094000,205212810,14110,14110,14110,14110,5
20240826,093900,205142260,14110,14110,14110,14110,13
20240826,093800,204958830,14100,14080,14100,14080,193
20240826,093700,202238880,14080,14080,14080,14080,0
20240826,093600,202238880,14080,14080,14080,14080,809
20240826,093500,190848160,14080,14080,14080,14080,0
20240826,093400,190848160,14080,14080,14080,14080,52
20240826,093300,190116000,14090,14090,14090,14090,10
20240826,093200,189975100,14080,14080,14080,14080,123
20240826,093100,188243260,14080,14090,14090,14080,190
20240826,093000,185567930,14100,14100,14100,14100,2
20240826,092900,185539730,14100,14100,14100,14100,261
20240826,092800,181859630,14100,14100,14100,14100,100
20240826,092700,180449630,14100,14100,14100,14100,636
20240826,092600,171482030,14100,14100,14100,14100,10
20240826,092500,171341030,14100,14100,14100,14100,100
20240826,092400,169931030,14100,14100,14100,14100,0
20240826,092300,169931030,14100,14100,14100,14100,196
20240826,092200,167167430,14100,14110,14110,14100,39
20240826,092100,166617510,14120,14120,14120,14120,21
20240826,092000,166320990,14080,14080,14080,14080,92
20240826,091900,165025630,14070,14110,14120,14060,881
20240826,091800,152614540,14090,14110,14130,14050,273
20240826,091700,148762220,14100,14070,14100,14060,855
20240826,091600,136730670,14050,14070,14070,14050,320
20240826,091500,132231810,14050,14090,14090,14050,802
20240826,091400,120953710,14100,14110,14110,14100,253
20240826,091300,117386120,14100,14140,14140,14100,2296
20240826,091200,84939500,14150,14170,14170,14150,456
20240826,091100,78485650,14170,14180,14180,14170,81
20240826,091000,77337870,14170,14170,14170,14170,220
20240826,090900,74220470,14170,14200,14200,14170,1068
20240826,090800,59077030,14210,14200,14210,14200,46
20240826,090700,58423530,14220,14220,14220,14220,66
20240826,090600,57485010,14250,14240,14250,14240,57
20240826,090500,56673260,14250,14190,14250,14190,401
20240826,090400,50981750,14180,14180,14190,14180,427
20240826,090300,44926550,14180,14210,14210,14180,721
20240826,090200,34699200,14220,14220,14220,14220,0
20240826,090100,34699200,14220,14220,14370,14220,321
20240826,090000,30123870,14200,14180,14210,14180,2124
Reference in New Issue Copy Permalink