ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/001250/min/candle-20240821.csv

576 lines
29 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
20240821,183300,43588452645,3530,3530,3530,3530,90648
20240821,183200,43588452645,3530,3530,3530,3530,0
20240821,183100,43588452645,3530,3530,3530,3530,0
20240821,183000,43588452645,3530,3530,3530,3530,0
20240821,182900,43588452645,3530,3530,3530,3530,0
20240821,182800,43588452645,3530,3530,3530,3530,0
20240821,182700,43588452645,3530,3530,3530,3530,0
20240821,182600,43588452645,3530,3530,3530,3530,0
20240821,182500,43588452645,3530,3530,3530,3530,0
20240821,182400,43588452645,3530,3530,3530,3530,0
20240821,182300,43588452645,3530,3530,3530,3530,0
20240821,182200,43588452645,3530,3530,3530,3530,0
20240821,182100,43588452645,3530,3530,3530,3530,0
20240821,182000,43588452645,3530,3530,3530,3530,0
20240821,181900,43588452645,3530,3530,3530,3530,0
20240821,181800,43588452645,3530,3530,3530,3530,0
20240821,181700,43588452645,3530,3530,3530,3530,0
20240821,181600,43588452645,3530,3530,3530,3530,0
20240821,181500,43588452645,3530,3530,3530,3530,0
20240821,181400,43588452645,3530,3530,3530,3530,0
20240821,181300,43588452645,3530,3530,3530,3530,0
20240821,181200,43588452645,3530,3530,3530,3530,0
20240821,181100,43588452645,3530,3530,3530,3530,0
20240821,181000,43588452645,3530,3530,3530,3530,0
20240821,180900,43588452645,3530,3530,3530,3530,0
20240821,180800,43588452645,3530,3530,3530,3530,0
20240821,180700,43588452645,3530,3530,3530,3530,0
20240821,180600,43588452645,3530,3530,3530,3530,0
20240821,180500,43588452645,3530,3530,3530,3530,0
20240821,180400,43588452645,3530,3530,3530,3530,0
20240821,180300,43588452645,3530,3530,3530,3530,90648
20240821,180200,43588452645,3530,3530,3530,3530,0
20240821,180100,43588452645,3530,3530,3530,3530,0
20240821,180000,43588452645,3530,3530,3530,3530,0
20240821,175900,43588452645,3530,3530,3530,3530,0
20240821,175800,43588452645,3530,3530,3530,3530,0
20240821,175700,43588452645,3530,3530,3530,3530,0
20240821,175600,43588452645,3530,3530,3530,3530,0
20240821,175500,43588452645,3530,3530,3530,3530,0
20240821,175400,43588452645,3530,3530,3530,3530,0
20240821,175300,43588452645,3530,3530,3530,3530,0
20240821,175200,43588452645,3530,3530,3530,3530,0
20240821,175100,43588452645,3530,3530,3530,3530,0
20240821,175000,43588452645,3530,3530,3530,3530,0
20240821,174900,43588452645,3530,3530,3530,3530,0
20240821,174800,43588452645,3530,3530,3530,3530,0
20240821,174700,43588452645,3530,3530,3530,3530,0
20240821,174600,43588452645,3530,3530,3530,3530,0
20240821,174500,43588452645,3530,3530,3530,3530,0
20240821,174400,43588452645,3530,3530,3530,3530,0
20240821,174300,43588452645,3530,3530,3530,3530,0
20240821,174200,43588452645,3530,3530,3530,3530,0
20240821,174100,43588452645,3530,3530,3530,3530,0
20240821,174000,43588452645,3530,3530,3530,3530,0
20240821,173900,43588452645,3530,3530,3530,3530,0
20240821,173800,43588452645,3530,3530,3530,3530,0
20240821,173700,43588452645,3530,3530,3530,3530,0
20240821,173600,43588452645,3530,3530,3530,3530,0
20240821,173500,43588452645,3530,3530,3530,3530,0
20240821,173400,43588452645,3530,3530,3530,3530,0
20240821,173300,43588452645,3530,3530,3530,3530,90648
20240821,173200,43588452645,3530,3530,3530,3530,0
20240821,173100,43588452645,3530,3530,3530,3530,0
20240821,173000,43588452645,3530,3530,3530,3530,0
20240821,172900,43588452645,3530,3530,3530,3530,0
20240821,172800,43588452645,3530,3530,3530,3530,0
20240821,172700,43588452645,3530,3530,3530,3530,0
20240821,172600,43588452645,3530,3530,3530,3530,0
20240821,172500,43588452645,3530,3530,3530,3530,0
20240821,172400,43588452645,3530,3530,3530,3530,0
20240821,172300,43588452645,3530,3530,3530,3530,0
20240821,172200,43588452645,3530,3530,3530,3530,0
20240821,172100,43588452645,3530,3530,3530,3530,0
20240821,172000,43588452645,3530,3530,3530,3530,0
20240821,171900,43588452645,3530,3530,3530,3530,0
20240821,171800,43588452645,3530,3530,3530,3530,0
20240821,171700,43588452645,3530,3530,3530,3530,0
20240821,171600,43588452645,3530,3530,3530,3530,0
20240821,171500,43588452645,3530,3530,3530,3530,0
20240821,171400,43588452645,3530,3530,3530,3530,0
20240821,171300,43588452645,3530,3530,3530,3530,0
20240821,171200,43588452645,3530,3530,3530,3530,0
20240821,171100,43588452645,3530,3530,3530,3530,0
20240821,171000,43588452645,3530,3530,3530,3530,0
20240821,170900,43588452645,3530,3530,3530,3530,0
20240821,170800,43588452645,3530,3530,3530,3530,0
20240821,170700,43588452645,3530,3530,3530,3530,0
20240821,170600,43588452645,3530,3530,3530,3530,0
20240821,170500,43588452645,3530,3530,3530,3530,0
20240821,170400,43588452645,3530,3530,3530,3530,0
20240821,170300,43588452645,3530,3530,3530,3530,90648
20240821,170200,43588452645,3530,3530,3530,3530,0
20240821,170100,43588452645,3530,3530,3530,3530,0
20240821,170000,43588452645,3530,3530,3530,3530,0
20240821,165900,43588452645,3530,3530,3530,3530,0
20240821,165800,43588452645,3530,3530,3530,3530,0
20240821,165700,43588452645,3530,3530,3530,3530,0
20240821,165600,43588452645,3530,3530,3530,3530,0
20240821,165500,43588452645,3530,3530,3530,3530,0
20240821,165400,43588452645,3530,3530,3530,3530,0
20240821,165300,43588452645,3530,3530,3530,3530,0
20240821,165200,43588452645,3530,3530,3530,3530,0
20240821,165100,43588452645,3530,3530,3530,3530,0
20240821,165000,43588452645,3530,3530,3530,3530,0
20240821,164900,43588452645,3530,3530,3530,3530,0
20240821,164800,43588452645,3530,3530,3530,3530,0
20240821,164700,43588452645,3530,3530,3530,3530,0
20240821,164600,43588452645,3530,3530,3530,3530,0
20240821,164500,43588452645,3530,3530,3530,3530,0
20240821,164400,43588452645,3530,3530,3530,3530,0
20240821,164300,43588452645,3530,3530,3530,3530,0
20240821,164200,43588452645,3530,3530,3530,3530,0
20240821,164100,43588452645,3530,3530,3530,3530,0
20240821,164000,43588452645,3530,3530,3530,3530,0
20240821,163900,43588452645,3530,3530,3530,3530,0
20240821,163800,43588452645,3530,3530,3530,3530,0
20240821,163700,43588452645,3530,3530,3530,3530,0
20240821,163600,43588452645,3530,3530,3530,3530,0
20240821,163500,43588452645,3530,3530,3530,3530,0
20240821,163400,43588452645,3530,3530,3530,3530,0
20240821,163300,43588452645,3530,3530,3530,3530,90648
20240821,163200,43588452645,3530,3530,3530,3530,0
20240821,163100,43588452645,3530,3530,3530,3530,0
20240821,163000,43588452645,3530,3530,3530,3530,0
20240821,162900,43588452645,3530,3530,3530,3530,0
20240821,162800,43588452645,3530,3530,3530,3530,0
20240821,162700,43588452645,3530,3530,3530,3530,0
20240821,162600,43588452645,3530,3530,3530,3530,0
20240821,162500,43588452645,3530,3530,3530,3530,0
20240821,162400,43588452645,3530,3530,3530,3530,0
20240821,162300,43588452645,3530,3530,3530,3530,0
20240821,162200,43588452645,3530,3530,3530,3530,0
20240821,162100,43588452645,3530,3530,3530,3530,0
20240821,162000,43588452645,3530,3530,3530,3530,0
20240821,161900,43588452645,3530,3530,3530,3530,0
20240821,161800,43588452645,3530,3530,3530,3530,0
20240821,161700,43588452645,3530,3530,3530,3530,0
20240821,161600,43588452645,3530,3530,3530,3530,0
20240821,161500,43588452645,3530,3530,3530,3530,0
20240821,161400,43588452645,3530,3530,3530,3530,0
20240821,161300,43588452645,3530,3530,3530,3530,0
20240821,161200,43588452645,3530,3530,3530,3530,0
20240821,161100,43588452645,3530,3530,3530,3530,0
20240821,161000,43588452645,3530,3530,3530,3530,0
20240821,160900,43588452645,3530,3530,3530,3530,0
20240821,160800,43588452645,3530,3530,3530,3530,0
20240821,160700,43588452645,3530,3530,3530,3530,0
20240821,160600,43588452645,3530,3530,3530,3530,0
20240821,160500,43588452645,3530,3530,3530,3530,0
20240821,160400,43588452645,3530,3530,3530,3530,0
20240821,160300,43588452645,3530,3530,3530,3530,90648
20240821,160200,43588452645,3530,3530,3530,3530,0
20240821,160100,43588452645,3530,3530,3530,3530,0
20240821,160000,43588452645,3530,3530,3530,3530,0
20240821,155900,43588452645,3530,3530,3530,3530,0
20240821,155800,43588452645,3530,3530,3530,3530,0
20240821,155700,43588452645,3530,3530,3530,3530,0
20240821,155600,43588452645,3530,3530,3530,3530,0
20240821,155500,43588452645,3530,3530,3530,3530,0
20240821,155400,43588452645,3530,3530,3530,3530,0
20240821,155300,43588452645,3530,3530,3530,3530,0
20240821,155200,43588452645,3530,3530,3530,3530,0
20240821,155100,43588452645,3530,3530,3530,3530,0
20240821,155000,43588452645,3530,3530,3530,3530,0
20240821,154900,43588452645,3530,3530,3530,3530,0
20240821,154800,43588452645,3530,3530,3530,3530,0
20240821,154700,43588452645,3530,3530,3530,3530,0
20240821,154600,43588452645,3530,3530,3530,3530,0
20240821,154500,43588452645,3530,3530,3530,3530,0
20240821,154400,43588452645,3530,3530,3530,3530,0
20240821,154300,43588452645,3530,3530,3530,3530,0
20240821,154200,43588452645,3530,3530,3530,3530,0
20240821,154100,43588452645,3530,3530,3530,3530,0
20240821,154000,43588452645,3530,3530,3530,3530,0
20240821,153900,43588452645,3530,3530,3530,3530,0
20240821,153800,43588452645,3530,3530,3530,3530,0
20240821,153700,43588452645,3530,3530,3530,3530,0
20240821,153600,43588452645,3530,3530,3530,3530,0
20240821,153500,43588452645,3530,3530,3530,3530,0
20240821,153400,43588452645,3530,3530,3530,3530,0
20240821,153300,43588452645,3530,3530,3530,3530,90648
20240821,153200,43588452645,3530,3530,3530,3530,0
20240821,153100,43588452645,3530,3530,3530,3530,0
20240821,153000,43588452645,3530,3530,3530,3530,90648
20240821,152900,43268465205,3530,3530,3530,3530,0
20240821,152800,43268465205,3530,3530,3530,3530,0
20240821,152700,43268465205,3530,3530,3530,3530,0
20240821,152600,43268465205,3530,3530,3530,3530,0
20240821,152500,43268465205,3530,3530,3530,3530,0
20240821,152400,43268465205,3530,3530,3530,3530,0
20240821,152300,43268465205,3530,3530,3530,3530,0
20240821,152200,43268465205,3530,3530,3530,3530,0
20240821,152100,43268465205,3530,3530,3530,3530,0
20240821,152000,43268465205,3530,3530,3530,3530,0
20240821,151900,43268465205,3530,3525,3535,3520,25287
20240821,151800,43179220790,3525,3525,3530,3525,9344
20240821,151700,43146278255,3530,3520,3530,3520,27886
20240821,151600,43048093480,3525,3525,3530,3520,19509
20240821,151500,42979351030,3525,3525,3530,3520,19692
20240821,151400,42909949715,3530,3530,3535,3525,11230
20240821,151300,42870347510,3530,3530,3535,3525,9732
20240821,151200,42835993600,3530,3530,3530,3525,4115
20240821,151100,42821481115,3525,3530,3535,3525,7822
20240821,151000,42793873160,3525,3530,3530,3520,10070
20240821,150900,42758369255,3525,3525,3535,3520,9889
20240821,150800,42723489310,3525,3525,3530,3525,18323
20240821,150700,42658900680,3525,3540,3540,3525,28751
20240821,150600,42557442690,3540,3540,3545,3535,23706
20240821,150500,42473618250,3540,3540,3545,3540,3017
20240821,150400,42462937590,3540,3540,3545,3540,4498
20240821,150300,42447008920,3540,3545,3545,3530,4252
20240821,150200,42431954375,3545,3530,3545,3530,13124
20240821,150100,42385555855,3530,3535,3540,3530,3224
20240821,150000,42374159290,3535,3530,3540,3530,5277
20240821,145900,42355501055,3530,3535,3535,3530,4003
20240821,145800,42341364925,3535,3540,3540,3525,13051
20240821,145700,42295266285,3530,3530,3545,3530,5189
20240821,145600,42276907590,3525,3535,3540,3525,12449
20240821,145500,42232973825,3535,3530,3535,3525,5250
20240821,145400,42214456265,3530,3545,3545,3525,29880
20240821,145300,42109020960,3535,3540,3540,3530,21561
20240821,145200,42032818450,3535,3530,3540,3530,21539
20240821,145100,41956706855,3540,3545,3550,3535,35891
20240821,145000,41829746720,3545,3550,3550,3545,12277
20240821,144900,41786207885,3550,3540,3550,3540,3455
20240821,144800,41773967300,3550,3545,3560,3540,12057
20240821,144700,41731185410,3545,3535,3545,3530,13003
20240821,144600,41685195010,3545,3555,3560,3530,110172
20240821,144500,41295104615,3560,3560,3570,3555,4614
20240821,144400,41278664355,3560,3570,3570,3560,9432
20240821,144300,41245042835,3565,3560,3570,3560,4631
20240821,144200,41228533485,3565,3565,3565,3560,4263
20240821,144100,41213340745,3565,3560,3570,3550,13464
20240821,144000,41165429030,3565,3550,3565,3550,4724
20240821,143900,41148625860,3550,3555,3560,3550,5767
20240821,143800,41128143715,3555,3545,3555,3540,32423
20240821,143700,41013142395,3545,3575,3575,3545,136814
20240821,143600,40526862220,3575,3575,3580,3570,12329
20240821,143500,40482788835,3575,3575,3580,3575,4237
20240821,143400,40467639840,3580,3575,3590,3570,15132
20240821,143300,40413536715,3580,3585,3585,3570,37485
20240821,143200,40279570910,3575,3585,3590,3575,14262
20240821,143100,40228498075,3585,3595,3600,3585,8503
20240821,143000,40197956750,3595,3600,3600,3595,5741
20240821,142900,40177314030,3600,3605,3610,3600,47436
20240821,142800,40006363925,3605,3600,3605,3600,46651
20240821,142700,39838288290,3595,3595,3600,3590,14824
20240821,142600,39784994435,3590,3590,3595,3580,6183
20240821,142500,39762804535,3580,3580,3590,3575,10269
20240821,142400,39726014255,3580,3580,3580,3570,23565
20240821,142300,39641766795,3575,3580,3585,3575,6012
20240821,142200,39620245090,3580,3585,3585,3580,6913
20240821,142100,39595483985,3580,3585,3585,3580,1710
20240821,142000,39589357920,3580,3580,3585,3580,3342
20240821,141900,39577392525,3580,3580,3590,3580,1202
20240821,141800,39573089300,3580,3590,3590,3570,14468
20240821,141700,39521312155,3590,3595,3595,3585,2875
20240821,141600,39510990910,3595,3590,3595,3580,5897
20240821,141500,39489838405,3590,3595,3600,3590,4034
20240821,141400,39475345270,3600,3590,3600,3590,8389
20240821,141300,39445204285,3590,3595,3600,3590,13175
20240821,141200,39397841520,3595,3590,3605,3590,36238
20240821,141100,39267409805,3590,3590,3595,3585,16515
20240821,141000,39208075845,3590,3580,3590,3575,21901
20240821,140900,39129531100,3575,3575,3580,3570,5470
20240821,140800,39109982995,3570,3575,3575,3570,1104
20240821,140700,39106039660,3575,3570,3575,3570,7059
20240821,140600,39080819405,3570,3565,3570,3565,9864
20240821,140500,39045630865,3565,3565,3565,3560,6222
20240821,140400,39023480445,3560,3565,3570,3560,9095
20240821,140300,38991057565,3565,3565,3570,3565,1675
20240821,140200,38985083185,3570,3570,3570,3565,1239
20240821,140100,38980660575,3570,3570,3570,3565,6237
20240821,140000,38958404035,3570,3570,3575,3565,2467
20240821,135900,38949603635,3575,3575,3575,3570,2539
20240821,135800,38940539310,3575,3575,3575,3565,2918
20240821,135700,38930119255,3575,3565,3575,3565,9238
20240821,135600,38897161955,3570,3565,3570,3565,3255
20240821,135500,38885553000,3565,3565,3575,3560,3808
20240821,135400,38871982320,3560,3570,3575,3560,5693
20240821,135300,38851684095,3575,3565,3575,3560,7284
20240821,135200,38825726775,3565,3570,3575,3565,5031
20240821,135100,38807778225,3565,3580,3580,3560,20482
20240821,135000,38734675595,3580,3565,3580,3565,4622
20240821,134900,38718176925,3570,3565,3570,3560,12815
20240821,134800,38672491795,3565,3575,3580,3565,31667
20240821,134700,38559348640,3580,3580,3585,3575,12037
20240821,134600,38516256360,3580,3575,3580,3575,1383
20240821,134500,38511307275,3570,3585,3585,3570,10696
20240821,134400,38473068795,3585,3580,3585,3580,7455
20240821,134300,38446377435,3585,3580,3585,3575,7856
20240821,134200,38418254935,3580,3590,3595,3580,17435
20240821,134100,38355668955,3590,3590,3600,3585,19862
20240821,134000,38284319210,3590,3580,3590,3575,14122
20240821,133900,38233669330,3580,3570,3580,3570,7923
20240821,133800,38205331675,3575,3565,3575,3560,12801
20240821,133700,38159629610,3560,3575,3575,3560,16276
20240821,133600,38101635895,3570,3575,3575,3565,15536
20240821,133500,38046178060,3580,3575,3580,3570,21942
20240821,133400,37967693495,3575,3565,3575,3560,13737
20240821,133300,37918669000,3565,3560,3570,3555,6679
20240821,133200,37894875590,3565,3555,3565,3555,12095
20240821,133100,37851862170,3555,3560,3565,3555,4258
20240821,133000,37836710145,3555,3570,3570,3555,41418
20240821,132900,37689290290,3570,3565,3575,3565,7007
20240821,132800,37664276800,3565,3570,3570,3560,5425
20240821,132700,37644930730,3570,3555,3585,3555,25938
20240821,132600,37552437225,3555,3560,3565,3555,20950
20240821,132500,37477856015,3560,3565,3570,3560,14767
20240821,132400,37425222185,3570,3570,3570,3565,6353
20240821,132300,37402553950,3570,3570,3570,3565,6350
20240821,132200,37379886080,3570,3570,3570,3560,13789
20240821,132100,37330751365,3565,3565,3570,3565,27924
20240821,132000,37231149730,3565,3565,3570,3560,15153
20240821,131900,37177165360,3565,3565,3570,3565,16923
20240821,131800,37116831310,3565,3570,3570,3565,20016
20240821,131700,37045451585,3570,3575,3580,3565,15826
20240821,131600,36988957165,3575,3575,3575,3570,15636
20240821,131500,36933086375,3575,3575,3580,3575,2755
20240821,131400,36923234840,3575,3580,3590,3570,27775
20240821,131300,36823687735,3575,3580,3580,3575,4544
20240821,131200,36807422970,3575,3575,3580,3565,19818
20240821,131100,36736587580,3570,3575,3580,3560,70536
20240821,131000,36485047115,3575,3580,3580,3570,5341
20240821,130900,36465943550,3580,3570,3580,3570,15392
20240821,130800,36410964100,3570,3590,3595,3565,38240
20240821,130700,36274259210,3590,3600,3600,3585,11772
20240821,130600,36231990615,3595,3595,3600,3590,8830
20240821,130500,36200251550,3590,3595,3600,3590,15897
20240821,130400,36143103960,3595,3580,3595,3580,18690
20240821,130300,36076059410,3585,3580,3585,3570,20602
20240821,130200,36002351400,3580,3585,3590,3560,114712
20240821,130100,35592565585,3585,3585,3595,3580,10206
20240821,130000,35555957720,3585,3585,3590,3575,99323
20240821,125900,35200410425,3590,3605,3605,3585,24033
20240821,125800,35113964055,3600,3605,3610,3595,11569
20240821,125700,35072303125,3600,3605,3605,3595,14080
20240821,125600,35021601300,3605,3595,3610,3595,13550
20240821,125500,34972805070,3595,3595,3605,3595,17098
20240821,125400,34911263380,3600,3595,3610,3595,29288
20240821,125300,34805822400,3600,3605,3605,3580,80316
20240821,125200,34517450925,3605,3610,3615,3600,43163
20240821,125100,34361836045,3605,3620,3620,3605,47844
20240821,125000,34189143455,3615,3620,3630,3615,24791
20240821,124900,34099383575,3620,3615,3625,3615,20813
20240821,124800,34024089035,3620,3625,3630,3615,40299
20240821,124700,33878046485,3630,3635,3645,3625,48342
20240821,124600,33702297620,3640,3640,3650,3635,41808
20240821,124500,33550012185,3640,3675,3675,3635,59631
20240821,124400,33331874985,3675,3660,3675,3640,79981
20240821,124300,33039308185,3660,3630,3670,3630,143991
20240821,124200,32512992345,3635,3635,3635,3625,28202
20240821,124100,32410565375,3635,3630,3635,3625,30586
20240821,124000,32299555140,3630,3625,3630,3620,17816
20240821,123900,32234992045,3620,3605,3625,3605,39060
20240821,123800,32093904710,3605,3615,3620,3605,18655
20240821,123700,32026468445,3615,3620,3620,3610,15064
20240821,123600,31972008925,3620,3630,3630,3610,28132
20240821,123500,31870198650,3630,3635,3635,3620,9552
20240821,123400,31835525500,3615,3605,3630,3605,34833
20240821,123300,31709670360,3605,3620,3625,3605,32539
20240821,123200,31592032950,3625,3625,3630,3620,61832
20240821,123100,31367834625,3625,3615,3625,3610,80009
20240821,123000,31078503205,3615,3600,3620,3595,43353
20240821,122900,30922029355,3600,3605,3610,3595,64656
20240821,122800,30689308415,3610,3600,3610,3595,74474
20240821,122700,30420955805,3600,3615,3625,3595,183402
20240821,122600,29758761640,3610,3635,3635,3610,128530
20240821,122500,29293443040,3635,3645,3650,3625,100616
20240821,122400,28927957870,3635,3660,3660,3635,63459
20240821,122300,28696555860,3660,3650,3660,3635,131659
20240821,122200,28216488020,3650,3660,3675,3650,133205
20240821,122100,27728516205,3660,3685,3685,3650,138186
20240821,122000,27222257690,3690,3670,3695,3665,133009
20240821,121900,26732827775,3670,3715,3715,3670,267672
20240821,121800,25745624295,3710,3720,3735,3700,369395
20240821,121700,24371407165,3725,3695,3730,3675,557611
20240821,121600,22305497415,3695,3655,3695,3650,364632
20240821,121500,20961419235,3650,3660,3680,3635,277932
20240821,121400,19942780425,3660,3645,3660,3640,178577
20240821,121300,19290670715,3645,3625,3650,3625,236173
20240821,121200,18431680440,3625,3610,3625,3600,34710
20240821,121100,18306263705,3610,3625,3625,3605,31673
20240821,121000,18191755230,3625,3625,3630,3615,71253
20240821,120900,17933515590,3620,3615,3625,3610,96388
20240821,120800,17584549695,3615,3610,3615,3605,22424
20240821,120700,17503615550,3610,3615,3620,3605,61008
20240821,120600,17283111995,3615,3590,3615,3590,48731
20240821,120500,17107521125,3590,3600,3600,3590,10105
20240821,120400,17071196040,3600,3600,3605,3595,25528
20240821,120300,16979222070,3595,3600,3605,3595,32285
20240821,120200,16862984115,3600,3595,3600,3590,15485
20240821,120100,16807273150,3600,3605,3605,3590,17374
20240821,120000,16744753600,3600,3595,3605,3590,19922
20240821,115900,16673046725,3590,3595,3595,3590,8842
20240821,115800,16641291980,3595,3585,3595,3580,14509
20240821,115700,16589212305,3580,3590,3595,3580,20603
20240821,115600,16515286650,3590,3580,3595,3580,19031
20240821,115500,16446984365,3580,3590,3590,3565,74204
20240821,115400,16181580090,3590,3600,3600,3585,36722
20240821,115300,16049649815,3600,3600,3615,3595,24668
20240821,115200,15960730155,3595,3605,3610,3590,45943
20240821,115100,15795446165,3605,3615,3620,3595,59209
20240821,115000,15581458250,3615,3615,3625,3590,115214
20240821,114900,15165178545,3615,3615,3630,3605,132413
20240821,114800,14686099925,3615,3590,3615,3590,112885
20240821,114700,14279218080,3590,3585,3595,3585,27053
20240821,114600,14182069585,3585,3570,3585,3570,12084
20240821,114500,14138841150,3570,3565,3570,3565,3016
20240821,114400,14128079975,3565,3565,3570,3565,7706
20240821,114300,14100608075,3565,3565,3570,3565,3409
20240821,114200,14088450070,3575,3580,3580,3565,38259
20240821,114100,13951876355,3575,3580,3585,3575,5775
20240821,114000,13931214565,3585,3565,3585,3565,28888
20240821,113900,13828134115,3570,3575,3575,3565,26657
20240821,113800,13732944845,3575,3575,3590,3570,13923
20240821,113700,13683165075,3575,3600,3600,3575,22837
20240821,113600,13601201970,3590,3575,3600,3575,27774
20240821,113500,13501532860,3575,3585,3590,3575,22427
20240821,113400,13421220155,3585,3580,3590,3575,24780
20240821,113300,13332481130,3575,3570,3580,3570,14610
20240821,113200,13280240865,3580,3575,3585,3570,30571
20240821,113100,13170971110,3580,3600,3600,3575,63423
20240821,113000,12943425290,3600,3595,3605,3595,56430
20240821,112900,12740297275,3595,3600,3600,3585,53294
20240821,112800,12548808920,3600,3595,3605,3590,84642
20240821,112700,12244270015,3600,3580,3600,3575,47176
20240821,112600,12074821810,3580,3580,3585,3575,16536
20240821,112500,12015640565,3580,3580,3585,3570,25271
20240821,112400,11925235270,3575,3595,3600,3575,36326
20240821,112300,11794881135,3600,3600,3605,3585,107147
20240821,112200,11409955800,3600,3580,3605,3575,218917
20240821,112100,10623073350,3580,3545,3580,3540,59216
20240821,112000,10411794180,3545,3550,3555,3545,3706
20240821,111900,10398642085,3550,3550,3550,3540,15597
20240821,111800,10343354565,3550,3555,3560,3550,22724
20240821,111700,10262616365,3555,3570,3575,3555,69149
20240821,111600,10015777085,3575,3565,3575,3565,32686
20240821,111500,9899058310,3565,3555,3570,3555,24133
20240821,111400,9813023725,3560,3565,3570,3555,26799
20240821,111300,9717525910,3565,3565,3570,3555,54482
20240821,111200,9523238655,3565,3560,3565,3555,24908
20240821,111100,9434561025,3560,3560,3565,3555,34651
20240821,111000,9311229720,3560,3540,3560,3535,59404
20240821,110900,9100518820,3540,3535,3540,3530,6333
20240821,110800,9078130430,3530,3530,3535,3530,2562
20240821,110700,9069078225,3535,3535,3535,3530,11113
20240821,110600,9029818750,3535,3535,3540,3530,16343
20240821,110500,8972054175,3525,3535,3535,3525,10077
20240821,110400,8936451935,3535,3530,3535,3525,11884
20240821,110300,8894496475,3530,3530,3530,3525,6175
20240821,110200,8872714515,3530,3515,3530,3515,21068
20240821,110100,8798480555,3515,3510,3515,3510,5018
20240821,110000,8780843195,3515,3510,3515,3510,1576
20240821,105900,8775310225,3510,3510,3515,3510,3633
20240821,105800,8762558365,3510,3510,3515,3510,4578
20240821,105700,8746481745,3510,3515,3515,3510,2281
20240821,105600,8738472905,3515,3515,3520,3510,6045
20240821,105500,8717227215,3520,3520,3520,3515,1396
20240821,105400,8712314975,3520,3515,3520,3515,576
20240821,105300,8710290325,3520,3520,3520,3510,4245
20240821,105200,8695377825,3515,3520,3520,3515,1056
20240821,105100,8691662670,3520,3525,3525,3510,8681
20240821,105000,8661117850,3525,3525,3525,3520,5629
20240821,104900,8641293505,3520,3510,3525,3510,10384
20240821,104800,8604760545,3515,3505,3515,3500,16610
20240821,104700,8546504225,3505,3500,3505,3500,12451
20240821,104600,8502925485,3505,3505,3505,3505,390
20240821,104500,8501558535,3500,3505,3505,3500,4490
20240821,104400,8485839760,3505,3500,3505,3500,4302
20240821,104300,8470782745,3505,3505,3505,3500,3160
20240821,104200,8459721275,3500,3500,3505,3500,5621
20240821,104100,8440043855,3500,3505,3510,3500,5425
20240821,104000,8421032160,3505,3505,3510,3505,4981
20240821,103900,8403571805,3510,3505,3510,3505,377
20240821,103800,8402250380,3510,3505,3510,3505,881
20240821,103700,8399162040,3505,3510,3510,3505,3965
20240821,103600,8385263050,3510,3500,3510,3495,5136
20240821,103500,8367288875,3500,3510,3510,3495,26945
20240821,103400,8272932665,3510,3505,3510,3505,1726
20240821,103300,8266878480,3505,3510,3510,3505,2950
20240821,103200,8256538305,3510,3510,3515,3505,21798
20240821,103100,8180098095,3515,3515,3520,3510,2279
20240821,103000,8172087710,3515,3515,3520,3510,9160
20240821,102900,8139889130,3510,3515,3515,3510,2116
20240821,102800,8132453950,3515,3515,3520,3505,4439
20240821,102700,8116889040,3505,3520,3520,3505,3237
20240821,102600,8105535475,3510,3515,3520,3510,9238
20240821,102500,8073070720,3515,3515,3520,3515,1087
20240821,102400,8069248810,3520,3505,3520,3505,16728
20240821,102300,8010569280,3510,3510,3510,3505,15421
20240821,102200,7956493685,3510,3515,3520,3510,10816
20240821,102100,7918494925,3520,3510,3520,3510,5828
20240821,102000,7898011895,3510,3510,3515,3510,1887
20240821,101900,7891381230,3515,3515,3515,3505,3376
20240821,101800,7879532680,3515,3510,3515,3505,6550
20240821,101700,7856557540,3510,3510,3515,3500,9552
20240821,101600,7823065615,3515,3520,3520,3505,8379
20240821,101500,7793634320,3520,3520,3520,3515,10627
20240821,101400,7756228200,3515,3515,3520,3505,9430
20240821,101300,7723091765,3510,3515,3515,3505,6496
20240821,101200,7700290155,3515,3505,3515,3505,5193
20240821,101100,7682062680,3510,3505,3510,3505,6312
20240821,101000,7659923940,3505,3505,3510,3500,9849
20240821,100900,7625407720,3505,3520,3525,3505,18080
20240821,100800,7561853420,3520,3505,3520,3500,24645
20240821,100700,7475451445,3505,3520,3520,3505,38669
20240821,100600,7339709890,3520,3525,3525,3515,7872
20240821,100500,7311995755,3525,3525,3540,3520,21700
20240821,100400,7235504705,3520,3535,3535,3520,17477
20240821,100300,7173872260,3535,3520,3535,3515,12682
20240821,100200,7129183440,3515,3535,3535,3510,56973
20240821,100100,6928537465,3530,3555,3555,3530,42933
20240821,100000,6776381960,3550,3560,3565,3540,43372
20240821,095900,6622346875,3565,3560,3565,3555,45409
20240821,095800,6460640990,3555,3550,3560,3545,25995
20240821,095700,6368182075,3550,3555,3555,3545,27521
20240821,095600,6270427840,3555,3545,3560,3545,22228
20240821,095500,6191480975,3550,3560,3560,3535,55223
20240821,095400,5995341425,3555,3545,3560,3540,36984
20240821,095300,5863961580,3550,3560,3565,3540,113872
20240821,095200,5459198890,3560,3550,3560,3545,75511
20240821,095100,5191009865,3545,3545,3555,3540,51865
20240821,095000,5006911010,3550,3545,3560,3525,79042
20240821,094900,4726378615,3540,3525,3545,3520,75249
20240821,094800,4460399275,3520,3515,3525,3505,33972
20240821,094700,4340817460,3510,3510,3515,3510,1328
20240821,094600,4336153675,3515,3495,3515,3495,14602
20240821,094500,4284962775,3500,3500,3505,3500,19324
20240821,094400,4217328065,3505,3510,3510,3500,6440
20240821,094300,4194753445,3510,3515,3515,3505,5617
20240821,094200,4175038370,3520,3520,3520,3505,24719
20240821,094100,4088222540,3515,3520,3520,3515,4018
20240821,094000,4074084310,3520,3530,3530,3510,40275
20240821,093900,3932176055,3530,3515,3530,3515,50519
20240821,093800,3754345775,3515,3510,3520,3510,14888
20240821,093700,3702015710,3510,3505,3510,3500,7109
20240821,093600,3677081275,3505,3495,3505,3495,14019
20240821,093500,3628020780,3490,3495,3495,3490,5988
20240821,093400,3607117625,3495,3500,3500,3490,11242
20240821,093300,3567824165,3500,3515,3515,3495,13312
20240821,093200,3521192835,3515,3490,3515,3490,32872
20240821,093100,3405974725,3490,3480,3490,3480,4830
20240821,093000,3389125570,3480,3475,3480,3470,8630
20240821,092900,3359165280,3475,3480,3485,3475,18615
20240821,092800,3294455395,3480,3485,3490,3475,25092
20240821,092700,3207117835,3485,3490,3500,3480,22590
20240821,092600,3128397175,3495,3495,3500,3490,12300
20240821,092500,3085430630,3490,3500,3500,3490,7870
20240821,092400,3057950560,3500,3505,3510,3495,33634
20240821,092300,2940148195,3500,3515,3515,3500,42074
20240821,092200,2792505310,3505,3535,3535,3505,71240
20240821,092100,2541614935,3540,3490,3540,3485,121618
20240821,092000,2113535650,3490,3485,3495,3485,8128
20240821,091900,2085178130,3485,3490,3495,3485,17520
20240821,091800,2024020845,3495,3500,3505,3490,62299
20240821,091700,1806004300,3495,3480,3500,3475,33784
20240821,091600,1688200045,3480,3470,3485,3465,28510
20240821,091500,1589228515,3470,3460,3470,3460,5118
20240821,091400,1571502650,3465,3470,3475,3460,19709
20240821,091300,1503150935,3470,3465,3470,3455,14687
20240821,091200,1452294535,3455,3450,3470,3450,34488
20240821,091100,1333094825,3455,3440,3460,3435,51355
20240821,091000,1155975630,3440,3420,3440,3420,13250
20240821,090900,1110518730,3415,3405,3420,3405,7987
20240821,090800,1083243675,3405,3400,3405,3390,31210
20240821,090700,977253945,3395,3425,3425,3395,24412
20240821,090600,893933725,3425,3415,3425,3410,9395
20240821,090500,861838590,3415,3415,3420,3405,23425
20240821,090400,781849840,3415,3405,3420,3400,15347
20240821,090300,729520925,3405,3390,3410,3385,27342
20240821,090200,636626060,3385,3400,3410,3375,50032
20240821,090100,467150105,3400,3415,3415,3390,33192
20240821,090000,354340580,3390,3440,3440,3390,103438
Reference in New Issue Copy Permalink