ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/029480/min/candle-20240819.csv

613 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
20240819,191000,4090179165,3745,3745,3745,3745,21703
20240819,190900,4090179165,3745,3745,3745,3745,0
20240819,190800,4090179165,3745,3745,3745,3745,0
20240819,190700,4090179165,3745,3745,3745,3745,0
20240819,190600,4090179165,3745,3745,3745,3745,0
20240819,190500,4090179165,3745,3745,3745,3745,0
20240819,190400,4090179165,3745,3745,3745,3745,0
20240819,190300,4090179165,3745,3745,3745,3745,0
20240819,190200,4090179165,3745,3745,3745,3745,0
20240819,190100,4090179165,3745,3745,3745,3745,0
20240819,190000,4090179165,3745,3745,3745,3745,0
20240819,185900,4090179165,3745,3745,3745,3745,0
20240819,185800,4090179165,3745,3745,3745,3745,0
20240819,185700,4090179165,3745,3745,3745,3745,0
20240819,185600,4090179165,3745,3745,3745,3745,0
20240819,185500,4090179165,3745,3745,3745,3745,0
20240819,185400,4090179165,3745,3745,3745,3745,0
20240819,185300,4090179165,3745,3745,3745,3745,0
20240819,185200,4090179165,3745,3745,3745,3745,0
20240819,185100,4090179165,3745,3745,3745,3745,0
20240819,185000,4090179165,3745,3745,3745,3745,0
20240819,184900,4090179165,3745,3745,3745,3745,0
20240819,184800,4090179165,3745,3745,3745,3745,0
20240819,184700,4090179165,3745,3745,3745,3745,0
20240819,184600,4090179165,3745,3745,3745,3745,0
20240819,184500,4090179165,3745,3745,3745,3745,0
20240819,184400,4090179165,3745,3745,3745,3745,0
20240819,184300,4090179165,3745,3745,3745,3745,0
20240819,184200,4090179165,3745,3745,3745,3745,0
20240819,184100,4090179165,3745,3745,3745,3745,0
20240819,184000,4090179165,3745,3745,3745,3745,21703
20240819,183900,4090179165,3745,3745,3745,3745,0
20240819,183800,4090179165,3745,3745,3745,3745,0
20240819,183700,4090179165,3745,3745,3745,3745,0
20240819,183600,4090179165,3745,3745,3745,3745,0
20240819,183500,4090179165,3745,3745,3745,3745,0
20240819,183400,4090179165,3745,3745,3745,3745,0
20240819,183300,4090179165,3745,3745,3745,3745,0
20240819,183200,4090179165,3745,3745,3745,3745,0
20240819,183100,4090179165,3745,3745,3745,3745,0
20240819,183000,4090179165,3745,3745,3745,3745,0
20240819,182900,4090179165,3745,3745,3745,3745,0
20240819,182800,4090179165,3745,3745,3745,3745,0
20240819,182700,4090179165,3745,3745,3745,3745,0
20240819,182600,4090179165,3745,3745,3745,3745,0
20240819,182500,4090179165,3745,3745,3745,3745,0
20240819,182400,4090179165,3745,3745,3745,3745,0
20240819,182300,4090179165,3745,3745,3745,3745,0
20240819,182200,4090179165,3745,3745,3745,3745,0
20240819,182100,4090179165,3745,3745,3745,3745,0
20240819,182000,4090179165,3745,3745,3745,3745,0
20240819,181900,4090179165,3745,3745,3745,3745,0
20240819,181800,4090179165,3745,3745,3745,3745,0
20240819,181700,4090179165,3745,3745,3745,3745,0
20240819,181600,4090179165,3745,3745,3745,3745,0
20240819,181500,4090179165,3745,3745,3745,3745,0
20240819,181400,4090179165,3745,3745,3745,3745,0
20240819,181300,4090179165,3745,3745,3745,3745,0
20240819,181200,4090179165,3745,3745,3745,3745,0
20240819,181100,4090179165,3745,3745,3745,3745,0
20240819,181000,4090179165,3745,3745,3745,3745,21703
20240819,180900,4090179165,3745,3745,3745,3745,0
20240819,180800,4090179165,3745,3745,3745,3745,0
20240819,180700,4090179165,3745,3745,3745,3745,0
20240819,180600,4090179165,3745,3745,3745,3745,0
20240819,180500,4090179165,3745,3745,3745,3745,0
20240819,180400,4090179165,3745,3745,3745,3745,0
20240819,180300,4090179165,3745,3745,3745,3745,0
20240819,180200,4090179165,3745,3745,3745,3745,0
20240819,180100,4090179165,3745,3745,3745,3745,0
20240819,180000,4090179165,3745,3745,3745,3745,0
20240819,175900,4090179165,3745,3745,3745,3745,0
20240819,175800,4090179165,3745,3745,3745,3745,0
20240819,175700,4090179165,3745,3745,3745,3745,0
20240819,175600,4090179165,3745,3745,3745,3745,0
20240819,175500,4090179165,3745,3745,3745,3745,0
20240819,175400,4090179165,3745,3745,3745,3745,0
20240819,175300,4090179165,3745,3745,3745,3745,0
20240819,175200,4090179165,3745,3745,3745,3745,0
20240819,175100,4090179165,3745,3745,3745,3745,0
20240819,175000,4090179165,3745,3745,3745,3745,0
20240819,174900,4090179165,3745,3745,3745,3745,0
20240819,174800,4090179165,3745,3745,3745,3745,0
20240819,174700,4090179165,3745,3745,3745,3745,0
20240819,174600,4090179165,3745,3745,3745,3745,0
20240819,174500,4090179165,3745,3745,3745,3745,0
20240819,174400,4090179165,3745,3745,3745,3745,0
20240819,174300,4090179165,3745,3745,3745,3745,0
20240819,174200,4090179165,3745,3745,3745,3745,0
20240819,174100,4090179165,3745,3745,3745,3745,0
20240819,174000,4090179165,3745,3745,3745,3745,21703
20240819,173900,4090179165,3745,3745,3745,3745,0
20240819,173800,4090179165,3745,3745,3745,3745,0
20240819,173700,4090179165,3745,3745,3745,3745,0
20240819,173600,4090179165,3745,3745,3745,3745,0
20240819,173500,4090179165,3745,3745,3745,3745,0
20240819,173400,4090179165,3745,3745,3745,3745,0
20240819,173300,4090179165,3745,3745,3745,3745,0
20240819,173200,4090179165,3745,3745,3745,3745,0
20240819,173100,4090179165,3745,3745,3745,3745,0
20240819,173000,4090179165,3745,3745,3745,3745,0
20240819,172900,4090179165,3745,3745,3745,3745,0
20240819,172800,4090179165,3745,3745,3745,3745,0
20240819,172700,4090179165,3745,3745,3745,3745,0
20240819,172600,4090179165,3745,3745,3745,3745,0
20240819,172500,4090179165,3745,3745,3745,3745,0
20240819,172400,4090179165,3745,3745,3745,3745,0
20240819,172300,4090179165,3745,3745,3745,3745,0
20240819,172200,4090179165,3745,3745,3745,3745,0
20240819,172100,4090179165,3745,3745,3745,3745,0
20240819,172000,4090179165,3745,3745,3745,3745,0
20240819,171900,4090179165,3745,3745,3745,3745,0
20240819,171800,4090179165,3745,3745,3745,3745,0
20240819,171700,4090179165,3745,3745,3745,3745,0
20240819,171600,4090179165,3745,3745,3745,3745,0
20240819,171500,4090179165,3745,3745,3745,3745,0
20240819,171400,4090179165,3745,3745,3745,3745,0
20240819,171300,4090179165,3745,3745,3745,3745,0
20240819,171200,4090179165,3745,3745,3745,3745,0
20240819,171100,4090179165,3745,3745,3745,3745,0
20240819,171000,4090179165,3745,3745,3745,3745,21703
20240819,170900,4090179165,3745,3745,3745,3745,0
20240819,170800,4090179165,3745,3745,3745,3745,0
20240819,170700,4090179165,3745,3745,3745,3745,0
20240819,170600,4090179165,3745,3745,3745,3745,0
20240819,170500,4090179165,3745,3745,3745,3745,0
20240819,170400,4090179165,3745,3745,3745,3745,0
20240819,170300,4090179165,3745,3745,3745,3745,0
20240819,170200,4090179165,3745,3745,3745,3745,0
20240819,170100,4090179165,3745,3745,3745,3745,0
20240819,170000,4090179165,3745,3745,3745,3745,0
20240819,165900,4090179165,3745,3745,3745,3745,0
20240819,165800,4090179165,3745,3745,3745,3745,0
20240819,165700,4090179165,3745,3745,3745,3745,0
20240819,165600,4090179165,3745,3745,3745,3745,0
20240819,165500,4090179165,3745,3745,3745,3745,0
20240819,165400,4090179165,3745,3745,3745,3745,0
20240819,165300,4090179165,3745,3745,3745,3745,0
20240819,165200,4090179165,3745,3745,3745,3745,0
20240819,165100,4090179165,3745,3745,3745,3745,0
20240819,165000,4090179165,3745,3745,3745,3745,0
20240819,164900,4090179165,3745,3745,3745,3745,0
20240819,164800,4090179165,3745,3745,3745,3745,0
20240819,164700,4090179165,3745,3745,3745,3745,0
20240819,164600,4090179165,3745,3745,3745,3745,0
20240819,164500,4090179165,3745,3745,3745,3745,0
20240819,164400,4090179165,3745,3745,3745,3745,0
20240819,164300,4090179165,3745,3745,3745,3745,0
20240819,164200,4090179165,3745,3745,3745,3745,0
20240819,164100,4090179165,3745,3745,3745,3745,0
20240819,164000,4090179165,3745,3745,3745,3745,21703
20240819,163900,4090179165,3745,3745,3745,3745,0
20240819,163800,4090179165,3745,3745,3745,3745,0
20240819,163700,4090179165,3745,3745,3745,3745,0
20240819,163600,4090179165,3745,3745,3745,3745,0
20240819,163500,4090179165,3745,3745,3745,3745,0
20240819,163400,4090179165,3745,3745,3745,3745,0
20240819,163300,4090179165,3745,3745,3745,3745,0
20240819,163200,4090179165,3745,3745,3745,3745,0
20240819,163100,4090179165,3745,3745,3745,3745,0
20240819,163000,4090179165,3745,3745,3745,3745,0
20240819,162900,4090179165,3745,3745,3745,3745,0
20240819,162800,4090179165,3745,3745,3745,3745,0
20240819,162700,4090179165,3745,3745,3745,3745,0
20240819,162600,4090179165,3745,3745,3745,3745,0
20240819,162500,4090179165,3745,3745,3745,3745,0
20240819,162400,4090179165,3745,3745,3745,3745,0
20240819,162300,4090179165,3745,3745,3745,3745,0
20240819,162200,4090179165,3745,3745,3745,3745,0
20240819,162100,4090179165,3745,3745,3745,3745,0
20240819,162000,4090179165,3745,3745,3745,3745,0
20240819,161900,4090179165,3745,3745,3745,3745,0
20240819,161800,4090179165,3745,3745,3745,3745,0
20240819,161700,4090179165,3745,3745,3745,3745,0
20240819,161600,4090179165,3745,3745,3745,3745,0
20240819,161500,4090179165,3745,3745,3745,3745,0
20240819,161400,4090179165,3745,3745,3745,3745,0
20240819,161300,4090179165,3745,3745,3745,3745,0
20240819,161200,4090179165,3745,3745,3745,3745,0
20240819,161100,4090179165,3745,3745,3745,3745,0
20240819,161000,4090179165,3745,3745,3745,3745,21703
20240819,160900,4090179165,3745,3745,3745,3745,0
20240819,160800,4090179165,3745,3745,3745,3745,0
20240819,160700,4090179165,3745,3745,3745,3745,0
20240819,160600,4090179165,3745,3745,3745,3745,0
20240819,160500,4090179165,3745,3745,3745,3745,0
20240819,160400,4090179165,3745,3745,3745,3745,0
20240819,160300,4090179165,3745,3745,3745,3745,0
20240819,160200,4090179165,3745,3745,3745,3745,0
20240819,160100,4090179165,3745,3745,3745,3745,0
20240819,160000,4090179165,3745,3745,3745,3745,0
20240819,155900,4090179165,3745,3745,3745,3745,0
20240819,155800,4090179165,3745,3745,3745,3745,0
20240819,155700,4090179165,3745,3745,3745,3745,0
20240819,155600,4090179165,3745,3745,3745,3745,0
20240819,155500,4090179165,3745,3745,3745,3745,0
20240819,155400,4090179165,3745,3745,3745,3745,0
20240819,155300,4090179165,3745,3745,3745,3745,0
20240819,155200,4090179165,3745,3745,3745,3745,0
20240819,155100,4090179165,3745,3745,3745,3745,0
20240819,155000,4090179165,3745,3745,3745,3745,0
20240819,154900,4090179165,3745,3745,3745,3745,0
20240819,154800,4090179165,3745,3745,3745,3745,0
20240819,154700,4090179165,3745,3745,3745,3745,0
20240819,154600,4090179165,3745,3745,3745,3745,0
20240819,154500,4090179165,3745,3745,3745,3745,0
20240819,154400,4090179165,3745,3745,3745,3745,0
20240819,154300,4090179165,3745,3745,3745,3745,0
20240819,154200,4090179165,3745,3745,3745,3745,0
20240819,154100,4090179165,3745,3745,3745,3745,0
20240819,154000,4090179165,3745,3745,3745,3745,21703
20240819,153900,4090179165,3745,3745,3745,3745,0
20240819,153800,4090179165,3745,3745,3745,3745,0
20240819,153700,4090179165,3745,3745,3745,3745,0
20240819,153600,4090179165,3745,3745,3745,3745,0
20240819,153500,4090179165,3745,3745,3745,3745,0
20240819,153400,4090179165,3745,3745,3745,3745,0
20240819,153300,4090179165,3745,3745,3745,3745,0
20240819,153200,4090179165,3745,3745,3745,3745,0
20240819,153100,4090179165,3745,3745,3745,3745,0
20240819,153000,4090179165,3745,3745,3745,3745,21703
20240819,152900,4008901430,3770,3770,3770,3770,0
20240819,152800,4008901430,3770,3770,3770,3770,0
20240819,152700,4008901430,3770,3770,3770,3770,0
20240819,152600,4008901430,3770,3770,3770,3770,0
20240819,152500,4008901430,3770,3770,3770,3770,0
20240819,152400,4008901430,3770,3770,3770,3770,0
20240819,152300,4008901430,3770,3770,3770,3770,0
20240819,152200,4008901430,3770,3770,3770,3770,0
20240819,152100,4008901430,3770,3770,3770,3770,0
20240819,152000,4008901430,3770,3770,3770,3770,0
20240819,151900,4008901430,3770,3765,3770,3760,598
20240819,151800,4006650325,3760,3755,3760,3755,1004
20240819,151700,4002876305,3755,3755,3755,3755,510
20240819,151600,4000961255,3750,3745,3750,3745,259
20240819,151500,3999990975,3745,3750,3750,3745,705
20240819,151400,3997350725,3750,3745,3750,3745,726
20240819,151300,3994631840,3750,3750,3750,3750,382
20240819,151200,3993199340,3740,3750,3750,3740,4898
20240819,151100,3974854425,3750,3750,3750,3745,1520
20240819,151000,3969160425,3750,3750,3750,3745,8886
20240819,150900,3935867725,3750,3750,3750,3750,562
20240819,150800,3933760225,3745,3750,3750,3745,3
20240819,150700,3933748980,3745,3745,3745,3745,16
20240819,150600,3933689060,3750,3750,3750,3745,4159
20240819,150500,3918112355,3745,3745,3750,3745,1843
20240819,150400,3911206370,3745,3745,3745,3745,1097
20240819,150300,3907098105,3750,3750,3755,3750,3510
20240819,150200,3893935105,3745,3750,3750,3745,941
20240819,150100,3890411055,3750,3750,3750,3745,626
20240819,150000,3888064305,3750,3745,3750,3745,410
20240819,145900,3886528095,3745,3750,3750,3745,200
20240819,145800,3885778345,3750,3750,3750,3745,102
20240819,145700,3885396180,3750,3750,3750,3745,2709
20240819,145600,3875237450,3750,3760,3760,3750,3300
20240819,145500,3862854450,3760,3750,3760,3750,3
20240819,145400,3862843190,3750,3750,3750,3750,302
20240819,145300,3861710690,3750,3750,3750,3750,0
20240819,145200,3861710690,3750,3750,3750,3750,0
20240819,145100,3861710690,3750,3760,3760,3750,127
20240819,145000,3861233810,3750,3750,3750,3750,0
20240819,144900,3861233810,3750,3750,3750,3750,0
20240819,144800,3861233810,3750,3760,3760,3750,120
20240819,144700,3860783290,3745,3750,3750,3745,1319
20240819,144600,3855843435,3760,3750,3760,3745,461
20240819,144500,3854115065,3745,3750,3750,3745,785
20240819,144400,3851175215,3750,3750,3750,3745,5838
20240819,144300,3829294975,3750,3750,3750,3750,5
20240819,144200,3829276225,3750,3760,3760,3750,1812
20240819,144100,3822479690,3760,3755,3765,3750,7630
20240819,144000,3793826450,3755,3760,3760,3755,1015
20240819,143900,3790014950,3760,3755,3760,3755,1101
20240819,143800,3785879790,3760,3755,3760,3755,298
20240819,143700,3784759320,3755,3760,3760,3755,1830
20240819,143600,3777887090,3760,3760,3760,3755,903
20240819,143500,3774495310,3760,3760,3760,3760,207
20240819,143400,3773716990,3755,3755,3755,3755,23
20240819,143300,3773630625,3755,3755,3755,3755,550
20240819,143200,3771565375,3755,3755,3755,3755,11
20240819,143100,3771524070,3750,3750,3750,3750,0
20240819,143000,3771524070,3750,3755,3755,3750,4713
20240819,142900,3753849620,3755,3755,3755,3755,2506
20240819,142800,3744439590,3755,3750,3755,3750,4015
20240819,142700,3729381375,3750,3760,3760,3750,5654
20240819,142600,3708154045,3760,3760,3760,3760,240
20240819,142500,3707251645,3760,3765,3765,3760,16
20240819,142400,3707191410,3770,3770,3770,3765,1033
20240819,142300,3703297060,3770,3765,3770,3760,1015
20240819,142200,3699475620,3765,3765,3765,3760,1461
20240819,142100,3693981455,3765,3765,3765,3765,9
20240819,142000,3693947570,3760,3765,3765,3760,1503
20240819,141900,3688291275,3765,3765,3765,3760,1445
20240819,141800,3682857505,3765,3765,3765,3765,14
20240819,141700,3682804795,3765,3760,3765,3755,1050
20240819,141600,3678861095,3760,3765,3765,3760,35
20240819,141500,3678729420,3760,3765,3765,3760,101
20240819,141400,3678349655,3765,3760,3765,3760,1005
20240819,141300,3674570830,3765,3760,3765,3750,10005
20240819,141200,3637022255,3765,3765,3765,3765,0
20240819,141100,3637022255,3765,3765,3765,3765,135
20240819,141000,3636513980,3760,3760,3765,3760,1425
20240819,140900,3631155950,3760,3760,3760,3760,2663
20240819,140800,3621143070,3770,3770,3770,3770,0
20240819,140700,3621143070,3770,3765,3770,3760,1471
20240819,140600,3615607170,3765,3770,3770,3765,1323
20240819,140500,3610619595,3765,3765,3765,3765,485
20240819,140400,3608793570,3760,3760,3760,3760,201
20240819,140300,3608037810,3755,3760,3760,3755,542
20240819,140200,3606000890,3760,3760,3760,3755,1146
20240819,140100,3601696930,3760,3765,3765,3755,444
20240819,140000,3600027490,3760,3760,3760,3760,9511
20240819,135900,3564266130,3760,3760,3760,3760,100
20240819,135800,3563890130,3760,3765,3765,3760,620
20240819,135700,3561556430,3765,3765,3765,3765,2820
20240819,135600,3550939130,3770,3770,3770,3770,11
20240819,135500,3550897660,3770,3765,3770,3765,812
20240819,135400,3547840470,3765,3765,3765,3765,918
20240819,135300,3544384200,3765,3765,3765,3760,25
20240819,135200,3544290085,3760,3760,3760,3760,3216
20240819,135100,3532197925,3755,3760,3760,3755,775
20240819,135000,3529287445,3760,3760,3760,3760,80
20240819,134900,3528986645,3760,3760,3760,3760,214
20240819,134800,3528182005,3760,3760,3760,3760,100
20240819,134700,3527806005,3765,3755,3765,3755,952
20240819,134600,3524231205,3760,3770,3770,3760,2634
20240819,134500,3514327315,3760,3760,3760,3760,1120
20240819,134400,3510116115,3770,3770,3770,3770,500
20240819,134300,3508231115,3770,3770,3770,3770,529
20240819,134200,3506236785,3760,3770,3770,3760,8622
20240819,134100,3473817775,3770,3765,3770,3765,2142
20240819,134000,3465753120,3765,3765,3765,3765,100
20240819,133900,3465376620,3765,3765,3765,3765,23
20240819,133800,3465290025,3765,3760,3765,3760,977
20240819,133700,3461615970,3755,3760,3760,3755,1030
20240819,133600,3457747170,3760,3760,3760,3760,340
20240819,133500,3456468770,3760,3760,3760,3755,17063
20240819,133400,3392333080,3765,3765,3765,3765,13
20240819,133300,3392284135,3770,3770,3770,3770,0
20240819,133200,3392284135,3770,3770,3770,3765,123
20240819,133100,3391820925,3765,3770,3770,3765,851
20240819,133000,3388616845,3770,3770,3770,3770,17
20240819,132900,3388552755,3770,3765,3770,3765,115
20240819,132800,3388119255,3760,3770,3770,3760,711
20240819,132700,3385444395,3770,3775,3775,3765,6867
20240819,132600,3359565965,3775,3775,3775,3775,5
20240819,132500,3359547090,3775,3775,3775,3770,123
20240819,132400,3359082815,3770,3775,3775,3770,44
20240819,132300,3358916735,3775,3765,3775,3765,349
20240819,132200,3357601310,3765,3765,3765,3760,1364
20240819,132100,3352465950,3765,3765,3765,3765,518
20240819,132000,3350515680,3770,3765,3770,3765,150
20240819,131900,3349950830,3770,3770,3775,3770,116
20240819,131800,3349513485,3770,3780,3780,3770,525
20240819,131700,3347534185,3780,3780,3780,3770,2817
20240819,131600,3336913895,3780,3780,3780,3780,10
20240819,131500,3336876095,3780,3780,3780,3780,0
20240819,131400,3336876095,3780,3765,3780,3765,882
20240819,131300,3333555300,3780,3780,3780,3770,1030
20240819,131200,3329662700,3780,3770,3780,3765,2005
20240819,131100,3322111375,3780,3780,3780,3780,0
20240819,131000,3322111375,3780,3780,3780,3780,38
20240819,130900,3321967735,3770,3775,3780,3770,621
20240819,130800,3319625015,3775,3785,3785,3770,472
20240819,130700,3317844765,3785,3780,3785,3780,338
20240819,130600,3316565800,3785,3780,3785,3780,3960
20240819,130500,3301596800,3780,3780,3780,3780,5
20240819,130400,3301577900,3775,3780,3780,3775,11
20240819,130300,3301536340,3780,3780,3780,3780,34
20240819,130200,3301407820,3780,3775,3780,3765,1060
20240819,130100,3297411495,3780,3780,3780,3780,12
20240819,130000,3297366135,3780,3765,3780,3765,1284
20240819,125900,3292531755,3780,3765,3780,3765,125
20240819,125800,3292061045,3770,3770,3770,3770,586
20240819,125700,3289851825,3770,3770,3770,3770,1466
20240819,125600,3284325005,3780,3775,3785,3770,176
20240819,125500,3283660940,3775,3780,3785,3775,793
20240819,125400,3280666035,3780,3780,3780,3780,124
20240819,125300,3280197315,3780,3775,3780,3775,611
20240819,125200,3277888235,3775,3775,3780,3775,700
20240819,125100,3275245710,3780,3780,3780,3780,5
20240819,125000,3275226810,3780,3780,3780,3770,307
20240819,124900,3274068350,3780,3780,3780,3780,8
20240819,124800,3274038110,3780,3780,3780,3780,3658
20240819,124700,3260210870,3780,3780,3780,3780,5
20240819,124600,3260191970,3770,3770,3770,3770,68
20240819,124500,3259935610,3780,3780,3780,3780,0
20240819,124400,3259935610,3780,3775,3780,3775,1002
20240819,124300,3256148765,3780,3780,3780,3780,15
20240819,124200,3256092065,3775,3775,3780,3775,3373
20240819,124100,3243358965,3765,3775,3775,3765,4251
20240819,124000,3227333530,3780,3780,3780,3780,53
20240819,123900,3227133190,3780,3780,3780,3780,5
20240819,123800,3227114290,3780,3780,3780,3780,305
20240819,123700,3225961390,3780,3780,3780,3780,19
20240819,123600,3225889570,3780,3780,3780,3780,8
20240819,123500,3225859330,3775,3775,3775,3775,665
20240819,123400,3223348955,3775,3775,3775,3775,205
20240819,123300,3222575080,3770,3775,3775,3770,149
20240819,123200,3222012855,3765,3780,3780,3765,141
20240819,123100,3221481445,3780,3765,3780,3755,2079
20240819,123000,3213650560,3765,3760,3770,3760,71
20240819,122900,3213382975,3755,3760,3770,3755,1995
20240819,122800,3205884340,3755,3755,3755,3755,263
20240819,122700,3204896775,3755,3750,3755,3750,2339
20240819,122600,3196125500,3750,3755,3755,3750,333
20240819,122500,3194875185,3755,3760,3760,3755,3213
20240819,122400,3182803400,3760,3760,3760,3760,27
20240819,122300,3182701880,3760,3760,3760,3755,60
20240819,122200,3182476530,3760,3750,3760,3750,2530
20240819,122100,3172988980,3750,3755,3760,3750,92
20240819,122000,3172643580,3750,3750,3760,3745,5059
20240819,121900,3153672735,3750,3755,3760,3750,3748
20240819,121800,3139615870,3760,3755,3760,3755,217
20240819,121700,3138800855,3760,3760,3760,3760,30
20240819,121600,3138688055,3760,3760,3760,3750,10033
20240819,121500,3101033325,3765,3765,3765,3760,3586
20240819,121400,3087549790,3765,3760,3765,3760,1555
20240819,121300,3081700465,3765,3760,3765,3760,321
20240819,121200,3080493080,3765,3765,3765,3765,33
20240819,121100,3080368835,3765,3765,3765,3765,63
20240819,121000,3080131640,3760,3765,3765,3760,83
20240819,120900,3079819445,3765,3765,3765,3765,223
20240819,120800,3078979850,3755,3770,3770,3755,2321
20240819,120700,3070259125,3760,3770,3770,3760,169
20240819,120600,3069622075,3770,3765,3770,3765,141
20240819,120500,3069091095,3770,3770,3770,3770,269
20240819,120400,3068076965,3770,3770,3770,3770,41
20240819,120300,3067922395,3755,3770,3770,3750,17845
20240819,120200,3000911375,3770,3770,3770,3770,22
20240819,120100,3000828435,3760,3760,3770,3755,3201
20240819,120000,2988793495,3760,3760,3760,3760,2363
20240819,115900,2979908615,3760,3770,3770,3760,4598
20240819,115800,2962608745,3770,3775,3775,3770,2657
20240819,115700,2952587460,3775,3770,3775,3770,978
20240819,115600,2948899720,3775,3775,3775,3770,1352
20240819,115500,2943797670,3775,3775,3775,3770,3501
20240819,115400,2930593895,3770,3770,3770,3770,1034
20240819,115300,2926695715,3770,3770,3770,3765,152
20240819,115200,2926122780,3770,3770,3770,3765,3820
20240819,115100,2911724980,3765,3770,3770,3765,912
20240819,115000,2908289790,3770,3770,3770,3770,482
20240819,114900,2906472650,3770,3775,3780,3760,16141
20240819,114800,2845551235,3770,3765,3770,3760,2098
20240819,114700,2837646300,3770,3770,3770,3760,163
20240819,114600,2837031800,3770,3770,3770,3770,200
20240819,114500,2836277800,3755,3760,3760,3740,16692
20240819,114400,2773719520,3775,3790,3790,3750,63588
20240819,114300,2534762270,3790,3805,3805,3790,9027
20240819,114200,2500520045,3805,3825,3825,3805,476
20240819,114100,2498708365,3825,3825,3825,3825,6
20240819,114000,2498685415,3805,3805,3805,3805,1495
20240819,113900,2492996940,3805,3805,3805,3800,1952
20240819,113800,2485574675,3805,3810,3810,3805,1073
20240819,113700,2481491835,3805,3825,3825,3805,4779
20240819,113600,2463278725,3810,3830,3830,3810,1529
20240819,113500,2457422865,3830,3830,3830,3830,20
20240819,113400,2457346265,3830,3830,3830,3830,43
20240819,113300,2457181575,3830,3810,3830,3810,559
20240819,113200,2455049925,3810,3810,3810,3810,731
20240819,113100,2452264815,3810,3835,3835,3795,29339
20240819,113000,2340765040,3840,3840,3840,3840,0
20240819,112900,2340765040,3840,3825,3840,3805,8052
20240819,112800,2310042790,3840,3840,3840,3840,1
20240819,112700,2310038950,3840,3830,3840,3825,185
20240819,112600,2309330480,3825,3840,3840,3825,1280
20240819,112500,2304430920,3835,3835,3840,3835,2276
20240819,112400,2295692460,3830,3830,3835,3830,420
20240819,112300,2294083710,3830,3840,3840,3830,1409
20240819,112200,2288686110,3840,3835,3840,3830,1673
20240819,112100,2282270155,3840,3840,3840,3840,50
20240819,112000,2282078155,3840,3840,3840,3840,75
20240819,111900,2281790155,3840,3840,3850,3840,515
20240819,111800,2279810505,3840,3840,3840,3840,760
20240819,111700,2276892105,3850,3840,3850,3840,487
20240819,111600,2275020690,3840,3840,3840,3840,2
20240819,111500,2275013010,3835,3835,3835,3835,151
20240819,111400,2274433925,3830,3850,3850,3825,1369
20240819,111300,2269191000,3825,3845,3860,3825,3020
20240819,111200,2257606445,3860,3860,3860,3840,514
20240819,111100,2255632405,3860,3860,3860,3845,553
20240819,111000,2253500260,3860,3840,3860,3840,543
20240819,110900,2251406230,3840,3835,3845,3835,1102
20240819,110800,2247172060,3835,3855,3855,3835,630
20240819,110700,2244749520,3855,3855,3855,3855,0
20240819,110600,2244749520,3855,3855,3855,3855,273
20240819,110500,2243697105,3855,3845,3855,3845,368
20240819,110400,2242282095,3845,3830,3845,3825,1550
20240819,110300,2236344625,3835,3835,3835,3835,1436
20240819,110200,2230837565,3840,3835,3840,3835,401
20240819,110100,2229299725,3840,3830,3840,3825,831
20240819,110000,2226116935,3820,3830,3830,3820,612
20240819,105900,2223772995,3830,3825,3830,3815,1664
20240819,105800,2217416535,3830,3830,3830,3830,2437
20240819,105700,2208082825,3830,3835,3835,3830,4426
20240819,105600,2191109590,3835,3835,3835,3835,271
20240819,105500,2190070305,3835,3835,3835,3835,397
20240819,105400,2188547810,3840,3850,3850,3840,1058
20240819,105300,2184482310,3850,3850,3850,3850,200
20240819,105200,2183712310,3855,3855,3855,3855,26
20240819,105100,2183612080,3855,3855,3855,3850,273
20240819,105000,2182560815,3850,3850,3850,3850,4
20240819,104900,2182545415,3850,3850,3850,3850,609
20240819,104800,2180200765,3850,3850,3850,3850,1
20240819,104700,2180196915,3830,3830,3835,3830,1834
20240819,104600,2173172690,3830,3850,3850,3830,5336
20240819,104500,2152724040,3850,3850,3850,3850,87
20240819,104400,2152389090,3850,3850,3850,3850,52
20240819,104300,2152188890,3845,3850,3850,3845,275
20240819,104200,2151131215,3850,3850,3850,3850,62
20240819,104100,2150892515,3850,3850,3850,3850,85
20240819,104000,2150565265,3830,3845,3845,3830,9213
20240819,103900,2115196290,3840,3840,3845,3840,580
20240819,103800,2112969080,3845,3845,3845,3845,3
20240819,103700,2112957545,3835,3835,3835,3835,2136
20240819,103600,2104765985,3845,3845,3845,3845,153
20240819,103500,2104177700,3850,3850,3850,3835,708
20240819,103400,2101452000,3840,3845,3850,3840,4446
20240819,103300,2084372655,3850,3850,3850,3850,172
20240819,103200,2083710455,3850,3845,3850,3845,844
20240819,103100,2080464885,3845,3840,3845,3840,5376
20240819,103000,2059821025,3840,3820,3840,3820,2532
20240819,102900,2050108145,3840,3830,3840,3830,2931
20240819,102800,2038876595,3825,3815,3825,3815,507
20240819,102700,2036940320,3815,3815,3815,3815,280
20240819,102600,2035872120,3815,3810,3815,3805,548
20240819,102500,2033785005,3810,3810,3810,3800,655
20240819,102400,2031295345,3800,3805,3815,3800,7400
20240819,102300,2003167620,3800,3815,3825,3795,24683
20240819,102200,1909327945,3820,3825,3830,3820,1847
20240819,102100,1902270110,3825,3825,3825,3820,1202
20240819,102000,1897674960,3820,3830,3830,3820,4430
20240819,101900,1880749565,3835,3840,3840,3830,4359
20240819,101800,1864044005,3840,3850,3850,3840,1984
20240819,101700,1856423415,3845,3845,3845,3840,5568
20240819,101600,1835027275,3845,3855,3855,3845,2642
20240819,101500,1824856000,3855,3865,3870,3855,1228
20240819,101400,1820111925,3870,3870,3870,3870,8
20240819,101300,1820080965,3870,3860,3870,3850,3278
20240819,101200,1807429405,3870,3860,3870,3855,995
20240819,101100,1803586925,3860,3860,3860,3855,508
20240819,101000,1801626675,3860,3860,3860,3850,2607
20240819,100900,1791589455,3860,3875,3885,3840,11707
20240819,100800,1746471540,3865,3860,3870,3855,3813
20240819,100700,1731748565,3860,3855,3860,3855,8700
20240819,100600,1698197175,3855,3915,3915,3855,24226
20240819,100500,1604268975,3895,3910,3910,3890,9706
20240819,100400,1566415555,3905,3925,3925,3905,314
20240819,100300,1565183615,3925,3925,3925,3925,16
20240819,100200,1565120815,3905,3915,3925,3905,773
20240819,100100,1562099080,3910,3900,3910,3900,4021
20240819,100000,1546410385,3900,3895,3900,3895,1595
20240819,095900,1540197780,3895,3900,3900,3895,324
20240819,095800,1538934680,3900,3895,3900,3895,2619
20240819,095700,1528721105,3895,3895,3895,3895,311
20240819,095600,1527509760,3895,3890,3895,3890,626
20240819,095500,1525072100,3885,3885,3895,3885,3103
20240819,095400,1513016245,3885,3895,3895,3880,6107
20240819,095300,1489275930,3895,3900,3900,3885,180
20240819,095200,1488575905,3900,3895,3900,3885,2029
20240819,095100,1480680425,3895,3905,3905,3890,5964
20240819,095000,1457459990,3905,3910,3910,3900,2874
20240819,094900,1446242515,3910,3905,3910,3905,426
20240819,094800,1444578370,3900,3900,3900,3895,4612
20240819,094700,1426596920,3905,3910,3915,3895,9742
20240819,094600,1388598075,3910,3920,3920,3900,11259
20240819,094500,1344579485,3920,3920,3920,3915,6433
20240819,094400,1319388600,3920,3915,3935,3915,1286
20240819,094300,1314347325,3910,3960,3960,3910,31745
20240819,094200,1189953115,3965,3965,3965,3955,2090
20240819,094100,1181667435,3965,3930,3965,3930,6150
20240819,094000,1157358530,3955,3960,3960,3925,9033
20240819,093900,1121673190,3960,3940,3960,3935,1998
20240819,093800,1113791895,3940,3945,3945,3915,9172
20240819,093700,1077789505,3965,3965,3965,3945,185
20240819,093600,1077059170,3965,3935,3975,3935,1683
20240819,093500,1070424395,3930,3930,3935,3930,30
20240819,093400,1070306395,3925,3940,3940,3920,5210
20240819,093300,1049876755,3940,3945,3945,3920,9865
20240819,093200,1011037615,3950,3960,3960,3950,9234
20240819,093100,974540110,3960,3980,3980,3960,300
20240819,093000,973351310,3970,3960,3970,3955,8850
20240819,092900,938318145,3960,3965,3965,3960,843
20240819,092800,934977540,3965,3965,3970,3965,46
20240819,092700,934795050,3955,3955,3955,3950,2068
20240819,092600,926618360,3955,3995,3995,3955,9224
20240819,092500,890067010,3995,3985,3995,3985,142
20240819,092400,889500740,3975,3965,3980,3965,2827
20240819,092300,878283640,3965,3980,3980,3965,476
20240819,092200,876394260,3965,3980,3980,3965,12497
20240819,092100,826802690,3980,4010,4015,3980,11647
20240819,092000,780247875,4010,4015,4015,4010,941
20240819,091900,776474175,4020,4020,4025,4015,3251
20240819,091800,763404245,4020,4015,4020,4015,2572
20240819,091700,753069745,4020,4010,4020,4005,3365
20240819,091600,739561465,4010,4010,4010,4005,2216
20240819,091500,730675680,4005,4000,4010,3985,2318
20240819,091400,721401890,4005,4010,4010,4000,1024
20240819,091300,717299760,4015,3990,4020,3990,8996
20240819,091200,681373090,3990,3975,3990,3965,3730
20240819,091100,666555440,3975,3980,3980,3965,821
20240819,091000,663295130,3980,3960,3985,3960,3607
20240819,090900,649011160,3955,3960,3980,3950,6195
20240819,090800,624466570,3960,3980,4005,3955,10448
20240819,090700,583038465,3980,3980,3980,3940,15504
20240819,090600,521748745,3965,4015,4030,3965,20662
20240819,090500,439110435,4000,4030,4030,4000,9085
20240819,090400,402693295,4030,4050,4095,4020,23055
20240819,090300,309081425,4030,4020,4050,4020,7452
20240819,090200,279007025,4020,4015,4050,3980,30210
20240819,090100,158055380,4015,4100,4130,4015,21536
20240819,090000,70507420,4095,4010,4120,4010,17298
Reference in New Issue Copy Permalink