ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/029480/min/candle-20240826.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
20240826,191000,1031480255,3570,3570,3570,3570,5599
20240826,190900,1031480255,3570,3570,3570,3570,0
20240826,190800,1031480255,3570,3570,3570,3570,0
20240826,190700,1031480255,3570,3570,3570,3570,0
20240826,190600,1031480255,3570,3570,3570,3570,0
20240826,190500,1031480255,3570,3570,3570,3570,0
20240826,190400,1031480255,3570,3570,3570,3570,0
20240826,190300,1031480255,3570,3570,3570,3570,0
20240826,190200,1031480255,3570,3570,3570,3570,0
20240826,190100,1031480255,3570,3570,3570,3570,0
20240826,190000,1031480255,3570,3570,3570,3570,0
20240826,185900,1031480255,3570,3570,3570,3570,0
20240826,185800,1031480255,3570,3570,3570,3570,0
20240826,185700,1031480255,3570,3570,3570,3570,0
20240826,185600,1031480255,3570,3570,3570,3570,0
20240826,185500,1031480255,3570,3570,3570,3570,0
20240826,185400,1031480255,3570,3570,3570,3570,0
20240826,185300,1031480255,3570,3570,3570,3570,0
20240826,185200,1031480255,3570,3570,3570,3570,0
20240826,185100,1031480255,3570,3570,3570,3570,0
20240826,185000,1031480255,3570,3570,3570,3570,0
20240826,184900,1031480255,3570,3570,3570,3570,0
20240826,184800,1031480255,3570,3570,3570,3570,0
20240826,184700,1031480255,3570,3570,3570,3570,0
20240826,184600,1031480255,3570,3570,3570,3570,0
20240826,184500,1031480255,3570,3570,3570,3570,0
20240826,184400,1031480255,3570,3570,3570,3570,0
20240826,184300,1031480255,3570,3570,3570,3570,0
20240826,184200,1031480255,3570,3570,3570,3570,0
20240826,184100,1031480255,3570,3570,3570,3570,0
20240826,184000,1031480255,3570,3570,3570,3570,5599
20240826,183900,1031480255,3570,3570,3570,3570,0
20240826,183800,1031480255,3570,3570,3570,3570,0
20240826,183700,1031480255,3570,3570,3570,3570,0
20240826,183600,1031480255,3570,3570,3570,3570,0
20240826,183500,1031480255,3570,3570,3570,3570,0
20240826,183400,1031480255,3570,3570,3570,3570,0
20240826,183300,1031480255,3570,3570,3570,3570,0
20240826,183200,1031480255,3570,3570,3570,3570,0
20240826,183100,1031480255,3570,3570,3570,3570,0
20240826,183000,1031480255,3570,3570,3570,3570,0
20240826,182900,1031480255,3570,3570,3570,3570,0
20240826,182800,1031480255,3570,3570,3570,3570,0
20240826,182700,1031480255,3570,3570,3570,3570,0
20240826,182600,1031480255,3570,3570,3570,3570,0
20240826,182500,1031480255,3570,3570,3570,3570,0
20240826,182400,1031480255,3570,3570,3570,3570,0
20240826,182300,1031480255,3570,3570,3570,3570,0
20240826,182200,1031480255,3570,3570,3570,3570,0
20240826,182100,1031480255,3570,3570,3570,3570,0
20240826,182000,1031480255,3570,3570,3570,3570,0
20240826,181900,1031480255,3570,3570,3570,3570,0
20240826,181800,1031480255,3570,3570,3570,3570,0
20240826,181700,1031480255,3570,3570,3570,3570,0
20240826,181600,1031480255,3570,3570,3570,3570,0
20240826,181500,1031480255,3570,3570,3570,3570,0
20240826,181400,1031480255,3570,3570,3570,3570,0
20240826,181300,1031480255,3570,3570,3570,3570,0
20240826,181200,1031480255,3570,3570,3570,3570,0
20240826,181100,1031480255,3570,3570,3570,3570,0
20240826,181000,1031480255,3570,3570,3570,3570,5599
20240826,180900,1031480255,3570,3570,3570,3570,0
20240826,180800,1031480255,3570,3570,3570,3570,0
20240826,180700,1031480255,3570,3570,3570,3570,0
20240826,180600,1031480255,3570,3570,3570,3570,0
20240826,180500,1031480255,3570,3570,3570,3570,0
20240826,180400,1031480255,3570,3570,3570,3570,0
20240826,180300,1031480255,3570,3570,3570,3570,0
20240826,180200,1031480255,3570,3570,3570,3570,0
20240826,180100,1031480255,3570,3570,3570,3570,0
20240826,180000,1031480255,3570,3570,3570,3570,0
20240826,175900,1031480255,3570,3570,3570,3570,0
20240826,175800,1031480255,3570,3570,3570,3570,0
20240826,175700,1031480255,3570,3570,3570,3570,0
20240826,175600,1031480255,3570,3570,3570,3570,0
20240826,175500,1031480255,3570,3570,3570,3570,0
20240826,175400,1031480255,3570,3570,3570,3570,0
20240826,175300,1031480255,3570,3570,3570,3570,0
20240826,175200,1031480255,3570,3570,3570,3570,0
20240826,175100,1031480255,3570,3570,3570,3570,0
20240826,175000,1031480255,3570,3570,3570,3570,0
20240826,174900,1031480255,3570,3570,3570,3570,0
20240826,174800,1031480255,3570,3570,3570,3570,0
20240826,174700,1031480255,3570,3570,3570,3570,0
20240826,174600,1031480255,3570,3570,3570,3570,0
20240826,174500,1031480255,3570,3570,3570,3570,0
20240826,174400,1031480255,3570,3570,3570,3570,0
20240826,174300,1031480255,3570,3570,3570,3570,0
20240826,174200,1031480255,3570,3570,3570,3570,0
20240826,174100,1031480255,3570,3570,3570,3570,0
20240826,174000,1031480255,3570,3570,3570,3570,5599
20240826,173900,1031480255,3570,3570,3570,3570,0
20240826,173800,1031480255,3570,3570,3570,3570,0
20240826,173700,1031480255,3570,3570,3570,3570,0
20240826,173600,1031480255,3570,3570,3570,3570,0
20240826,173500,1031480255,3570,3570,3570,3570,0
20240826,173400,1031480255,3570,3570,3570,3570,0
20240826,173300,1031480255,3570,3570,3570,3570,0
20240826,173200,1031480255,3570,3570,3570,3570,0
20240826,173100,1031480255,3570,3570,3570,3570,0
20240826,173000,1031480255,3570,3570,3570,3570,0
20240826,172900,1031480255,3570,3570,3570,3570,0
20240826,172800,1031480255,3570,3570,3570,3570,0
20240826,172700,1031480255,3570,3570,3570,3570,0
20240826,172600,1031480255,3570,3570,3570,3570,0
20240826,172500,1031480255,3570,3570,3570,3570,0
20240826,172400,1031480255,3570,3570,3570,3570,0
20240826,172300,1031480255,3570,3570,3570,3570,0
20240826,172200,1031480255,3570,3570,3570,3570,0
20240826,172100,1031480255,3570,3570,3570,3570,0
20240826,172000,1031480255,3570,3570,3570,3570,0
20240826,171900,1031480255,3570,3570,3570,3570,0
20240826,171800,1031480255,3570,3570,3570,3570,0
20240826,171700,1031480255,3570,3570,3570,3570,0
20240826,171600,1031480255,3570,3570,3570,3570,0
20240826,171500,1031480255,3570,3570,3570,3570,0
20240826,171400,1031480255,3570,3570,3570,3570,0
20240826,171300,1031480255,3570,3570,3570,3570,0
20240826,171200,1031480255,3570,3570,3570,3570,0
20240826,171100,1031480255,3570,3570,3570,3570,0
20240826,171000,1031480255,3570,3570,3570,3570,5599
20240826,170900,1031480255,3570,3570,3570,3570,0
20240826,170800,1031480255,3570,3570,3570,3570,0
20240826,170700,1031480255,3570,3570,3570,3570,0
20240826,170600,1031480255,3570,3570,3570,3570,0
20240826,170500,1031480255,3570,3570,3570,3570,0
20240826,170400,1031480255,3570,3570,3570,3570,0
20240826,170300,1031480255,3570,3570,3570,3570,0
20240826,170200,1031480255,3570,3570,3570,3570,0
20240826,170100,1031480255,3570,3570,3570,3570,0
20240826,170000,1031480255,3570,3570,3570,3570,0
20240826,165900,1031480255,3570,3570,3570,3570,0
20240826,165800,1031480255,3570,3570,3570,3570,0
20240826,165700,1031480255,3570,3570,3570,3570,0
20240826,165600,1031480255,3570,3570,3570,3570,0
20240826,165500,1031480255,3570,3570,3570,3570,0
20240826,165400,1031480255,3570,3570,3570,3570,0
20240826,165300,1031480255,3570,3570,3570,3570,0
20240826,165200,1031480255,3570,3570,3570,3570,0
20240826,165100,1031480255,3570,3570,3570,3570,0
20240826,165000,1031480255,3570,3570,3570,3570,0
20240826,164900,1031480255,3570,3570,3570,3570,0
20240826,164800,1031480255,3570,3570,3570,3570,0
20240826,164700,1031480255,3570,3570,3570,3570,0
20240826,164600,1031480255,3570,3570,3570,3570,0
20240826,164500,1031480255,3570,3570,3570,3570,0
20240826,164400,1031480255,3570,3570,3570,3570,0
20240826,164300,1031480255,3570,3570,3570,3570,0
20240826,164200,1031480255,3570,3570,3570,3570,0
20240826,164100,1031480255,3570,3570,3570,3570,0
20240826,164000,1031480255,3570,3570,3570,3570,5599
20240826,163900,1031480255,3570,3570,3570,3570,0
20240826,163800,1031480255,3570,3570,3570,3570,0
20240826,163700,1031480255,3570,3570,3570,3570,0
20240826,163600,1031480255,3570,3570,3570,3570,0
20240826,163500,1031480255,3570,3570,3570,3570,0
20240826,163400,1031480255,3570,3570,3570,3570,0
20240826,163300,1031480255,3570,3570,3570,3570,0
20240826,163200,1031480255,3570,3570,3570,3570,0
20240826,163100,1031480255,3570,3570,3570,3570,0
20240826,163000,1031480255,3570,3570,3570,3570,0
20240826,162900,1031480255,3570,3570,3570,3570,0
20240826,162800,1031480255,3570,3570,3570,3570,0
20240826,162700,1031480255,3570,3570,3570,3570,0
20240826,162600,1031480255,3570,3570,3570,3570,0
20240826,162500,1031480255,3570,3570,3570,3570,0
20240826,162400,1031480255,3570,3570,3570,3570,0
20240826,162300,1031480255,3570,3570,3570,3570,0
20240826,162200,1031480255,3570,3570,3570,3570,0
20240826,162100,1031480255,3570,3570,3570,3570,0
20240826,162000,1031480255,3570,3570,3570,3570,0
20240826,161900,1031480255,3570,3570,3570,3570,0
20240826,161800,1031480255,3570,3570,3570,3570,0
20240826,161700,1031480255,3570,3570,3570,3570,0
20240826,161600,1031480255,3570,3570,3570,3570,0
20240826,161500,1031480255,3570,3570,3570,3570,0
20240826,161400,1031480255,3570,3570,3570,3570,0
20240826,161300,1031480255,3570,3570,3570,3570,0
20240826,161200,1031480255,3570,3570,3570,3570,0
20240826,161100,1031480255,3570,3570,3570,3570,0
20240826,161000,1031480255,3570,3570,3570,3570,5599
20240826,160900,1031480255,3570,3570,3570,3570,0
20240826,160800,1031480255,3570,3570,3570,3570,0
20240826,160700,1031480255,3570,3570,3570,3570,0
20240826,160600,1031480255,3570,3570,3570,3570,0
20240826,160500,1031480255,3570,3570,3570,3570,0
20240826,160400,1031480255,3570,3570,3570,3570,0
20240826,160300,1031480255,3570,3570,3570,3570,0
20240826,160200,1031480255,3570,3570,3570,3570,0
20240826,160100,1031480255,3570,3570,3570,3570,0
20240826,160000,1031480255,3570,3570,3570,3570,0
20240826,155900,1031480255,3570,3570,3570,3570,0
20240826,155800,1031480255,3570,3570,3570,3570,0
20240826,155700,1031480255,3570,3570,3570,3570,0
20240826,155600,1031480255,3570,3570,3570,3570,0
20240826,155500,1031480255,3570,3570,3570,3570,0
20240826,155400,1031480255,3570,3570,3570,3570,0
20240826,155300,1031480255,3570,3570,3570,3570,0
20240826,155200,1031480255,3570,3570,3570,3570,0
20240826,155100,1031480255,3570,3570,3570,3570,0
20240826,155000,1031480255,3570,3570,3570,3570,0
20240826,154900,1031480255,3570,3570,3570,3570,0
20240826,154800,1031480255,3570,3570,3570,3570,0
20240826,154700,1031480255,3570,3570,3570,3570,0
20240826,154600,1031480255,3570,3570,3570,3570,0
20240826,154500,1031480255,3570,3570,3570,3570,0
20240826,154400,1031480255,3570,3570,3570,3570,0
20240826,154300,1031480255,3570,3570,3570,3570,0
20240826,154200,1031480255,3570,3570,3570,3570,0
20240826,154100,1031480255,3570,3570,3570,3570,0
20240826,154000,1031480255,3570,3570,3570,3570,5599
20240826,153900,1031480255,3570,3570,3570,3570,0
20240826,153800,1031480255,3570,3570,3570,3570,0
20240826,153700,1031480255,3570,3570,3570,3570,0
20240826,153600,1031480255,3570,3570,3570,3570,0
20240826,153500,1031480255,3570,3570,3570,3570,0
20240826,153400,1031480255,3570,3570,3570,3570,0
20240826,153300,1031480255,3570,3570,3570,3570,0
20240826,153200,1031480255,3570,3570,3570,3570,0
20240826,153100,1031480255,3570,3570,3570,3570,0
20240826,153000,1031480255,3570,3570,3570,3570,5599
20240826,152900,1011491825,3570,3570,3570,3570,0
20240826,152800,1011491825,3570,3570,3570,3570,0
20240826,152700,1011491825,3570,3570,3570,3570,0
20240826,152600,1011491825,3570,3570,3570,3570,0
20240826,152500,1011491825,3570,3570,3570,3570,0
20240826,152400,1011491825,3570,3570,3570,3570,0
20240826,152300,1011491825,3570,3570,3570,3570,0
20240826,152200,1011491825,3570,3570,3570,3570,0
20240826,152100,1011491825,3570,3570,3570,3570,0
20240826,152000,1011491825,3570,3570,3570,3570,0
20240826,151900,1011491825,3570,3560,3570,3560,183
20240826,151800,1010838545,3570,3560,3570,3560,1712
20240826,151700,1004742375,3560,3560,3560,3560,152
20240826,151600,1004201255,3560,3555,3560,3550,203
20240826,151500,1003480535,3555,3555,3555,3555,718
20240826,151400,1000928045,3560,3560,3560,3550,688
20240826,151300,998481075,3570,3570,3570,3570,0
20240826,151200,998481075,3570,3570,3570,3570,3
20240826,151100,998470365,3570,3550,3570,3550,52
20240826,151000,998285725,3570,3570,3570,3570,3
20240826,150900,998275015,3550,3555,3555,3550,6084
20240826,150800,976662775,3555,3560,3560,3555,79
20240826,150700,976381730,3560,3575,3575,3555,343
20240826,150600,975162335,3560,3560,3560,3560,0
20240826,150500,975162335,3560,3570,3570,3555,2259
20240826,150400,967131335,3570,3570,3570,3570,5052
20240826,150300,949095695,3565,3560,3565,3560,499
20240826,150200,947318000,3560,3560,3560,3560,0
20240826,150100,947318000,3560,3560,3560,3560,40
20240826,150000,947175600,3555,3560,3560,3555,502
20240826,145900,945390980,3555,3555,3555,3555,2
20240826,145800,945383870,3560,3560,3560,3560,346
20240826,145700,944152110,3555,3555,3555,3555,6
20240826,145600,944130780,3560,3560,3560,3560,181
20240826,145500,943486420,3560,3550,3560,3550,523
20240826,145400,941625230,3550,3550,3555,3550,1000
20240826,145300,938075175,3560,3555,3560,3550,2208
20240826,145200,930229485,3555,3555,3555,3555,0
20240826,145100,930229485,3555,3560,3560,3555,125
20240826,145000,929784610,3560,3555,3560,3555,624
20240826,144900,927563295,3555,3555,3555,3555,143
20240826,144800,927054930,3560,3560,3560,3555,555
20240826,144700,925081890,3555,3560,3560,3555,813
20240826,144600,922191595,3560,3565,3565,3560,1310
20240826,144500,917526445,3560,3560,3560,3560,620
20240826,144400,915319245,3565,3565,3565,3565,1127
20240826,144300,911301490,3565,3565,3565,3565,613
20240826,144200,909116145,3565,3565,3565,3565,70
20240826,144100,908866595,3565,3570,3570,3565,1454
20240826,144000,903675830,3580,3580,3580,3580,0
20240826,143900,903675830,3580,3580,3580,3580,2
20240826,143800,903668670,3580,3585,3585,3580,360
20240826,143700,902378270,3585,3585,3585,3585,12
20240826,143600,902335250,3585,3585,3585,3585,0
20240826,143500,902335250,3585,3585,3585,3585,0
20240826,143400,902335250,3585,3585,3585,3570,154
20240826,143300,901785410,3580,3585,3585,3580,588
20240826,143200,899679620,3585,3580,3585,3580,823
20240826,143100,896733270,3580,3580,3580,3580,0
20240826,143000,896733270,3580,3580,3580,3580,10
20240826,142900,896697470,3580,3580,3580,3580,2
20240826,142800,896690310,3575,3575,3575,3575,45
20240826,142700,896529435,3575,3575,3575,3575,153
20240826,142600,895982460,3580,3580,3580,3580,0
20240826,142500,895982460,3580,3580,3580,3580,0
20240826,142400,895982460,3580,3575,3580,3575,4058
20240826,142300,881461855,3575,3575,3575,3575,9
20240826,142200,881429680,3560,3565,3565,3560,1998
20240826,142100,874313950,3565,3570,3570,3565,500
20240826,142000,872531420,3575,3575,3575,3575,0
20240826,141900,872531420,3575,3575,3575,3575,0
20240826,141800,872531420,3575,3575,3575,3575,0
20240826,141700,872531420,3575,3575,3575,3575,6
20240826,141600,872509970,3580,3580,3580,3580,0
20240826,141500,872509970,3580,3585,3585,3580,534
20240826,141400,870598245,3585,3580,3585,3580,3205
20240826,141300,859124340,3590,3590,3590,3590,0
20240826,141200,859124340,3590,3590,3590,3590,0
20240826,141100,859124340,3590,3590,3590,3590,0
20240826,141000,859124340,3590,3590,3590,3590,20
20240826,140900,859052540,3595,3585,3595,3585,374
20240826,140800,857710165,3580,3565,3580,3560,3499
20240826,140700,845201130,3560,3565,3565,3560,3180
20240826,140600,833879430,3555,3555,3555,3555,8
20240826,140500,833850990,3555,3565,3565,3555,1010
20240826,140400,830260340,3565,3565,3565,3565,10
20240826,140300,830224690,3565,3565,3565,3565,7
20240826,140200,830199735,3555,3555,3555,3555,0
20240826,140100,830199735,3555,3555,3555,3555,303
20240826,140000,829122570,3555,3555,3555,3555,0
20240826,135900,829122570,3555,3565,3565,3555,14
20240826,135800,829072690,3565,3555,3565,3555,34
20240826,135700,828951490,3550,3550,3550,3550,3520
20240826,135600,816455490,3555,3555,3555,3555,0
20240826,135500,816455490,3555,3555,3555,3555,1587
20240826,135400,810813705,3555,3555,3555,3555,0
20240826,135300,810813705,3555,3555,3555,3555,1100
20240826,135200,806903205,3555,3555,3555,3555,0
20240826,135100,806903205,3555,3555,3560,3555,6201
20240826,135000,784858645,3555,3560,3560,3555,300
20240826,134900,783791195,3560,3560,3560,3560,50
20240826,134800,783613195,3560,3565,3565,3560,1186
20240826,134700,779385110,3555,3555,3555,3555,0
20240826,134600,779385110,3555,3560,3560,3555,2500
20240826,134500,770497600,3555,3555,3555,3555,0
20240826,134400,770497600,3555,3555,3555,3555,1
20240826,134300,770494045,3560,3560,3560,3560,0
20240826,134200,770494045,3560,3560,3560,3560,2000
20240826,134100,763374045,3560,3560,3560,3560,344
20240826,134000,762149405,3555,3555,3555,3555,440
20240826,133900,760585205,3555,3560,3560,3555,190
20240826,133800,759909705,3560,3560,3560,3560,2646
20240826,133700,750489945,3560,3560,3565,3560,1674
20240826,133600,744530500,3560,3560,3560,3560,1266
20240826,133500,740023540,3565,3565,3565,3565,234
20240826,133400,739189330,3570,3570,3570,3570,0
20240826,133300,739189330,3570,3570,3570,3570,1
20240826,133200,739185760,3575,3575,3575,3575,0
20240826,133100,739185760,3575,3575,3575,3575,2
20240826,133000,739178610,3565,3570,3570,3565,1001
20240826,132900,735608550,3575,3575,3575,3575,283
20240826,132800,734596825,3575,3575,3575,3575,0
20240826,132700,734596825,3575,3575,3575,3575,10
20240826,132600,734561075,3575,3575,3575,3575,20
20240826,132500,734489575,3575,3575,3575,3575,3
20240826,132400,734478850,3570,3570,3570,3570,1680
20240826,132300,728481250,3560,3560,3560,3560,0
20240826,132200,728481250,3560,3560,3560,3560,10
20240826,132100,728445650,3560,3560,3560,3560,1
20240826,132000,728442090,3560,3560,3560,3560,515
20240826,131900,726608690,3560,3560,3560,3560,0
20240826,131800,726608690,3560,3560,3560,3560,300
20240826,131700,725540690,3565,3560,3565,3560,4569
20240826,131600,709275045,3570,3560,3570,3560,1001
20240826,131500,705701485,3560,3560,3560,3560,0
20240826,131400,705701485,3560,3560,3560,3560,300
20240826,131300,704633485,3560,3560,3560,3560,0
20240826,131200,704633485,3560,3565,3565,3560,781
20240826,131100,701853085,3560,3560,3560,3560,0
20240826,131000,701853085,3560,3560,3560,3560,0
20240826,130900,701853085,3560,3560,3560,3560,115
20240826,130800,701443685,3570,3560,3570,3560,1590
20240826,130700,695783245,3560,3570,3570,3560,190
20240826,130600,695106755,3570,3570,3570,3570,255
20240826,130500,694196405,3570,3570,3570,3570,6
20240826,130400,694174985,3560,3565,3565,3560,134
20240826,130300,693697445,3570,3570,3570,3570,11
20240826,130200,693658175,3560,3560,3560,3560,4110
20240826,130100,679026575,3560,3560,3560,3560,222
20240826,130000,678236255,3560,3560,3560,3560,0
20240826,125900,678236255,3560,3565,3565,3560,118
20240826,125800,677816155,3565,3565,3565,3565,157
20240826,125700,677256450,3565,3570,3570,3560,954
20240826,125600,673855455,3570,3570,3570,3570,3
20240826,125500,673844745,3565,3565,3565,3565,0
20240826,125400,673844745,3565,3565,3565,3565,1369
20240826,125300,668964260,3565,3565,3565,3560,562
20240826,125200,666960740,3565,3565,3565,3565,180
20240826,125100,666319040,3560,3560,3560,3560,11
20240826,125000,666279880,3565,3565,3565,3565,0
20240826,124900,666279880,3565,3565,3565,3565,0
20240826,124800,666279880,3565,3565,3565,3565,113
20240826,124700,665877035,3565,3565,3565,3565,38
20240826,124600,665741565,3565,3565,3565,3565,0
20240826,124500,665741565,3565,3565,3565,3565,0
20240826,124400,665741565,3565,3565,3565,3565,20
20240826,124300,665670265,3565,3565,3565,3565,6
20240826,124200,665648875,3565,3565,3565,3565,0
20240826,124100,665648875,3565,3565,3565,3565,95
20240826,124000,665310200,3565,3565,3565,3565,117
20240826,123900,664893095,3565,3575,3575,3565,821
20240826,123800,661966050,3565,3565,3565,3565,0
20240826,123700,661966050,3565,3565,3565,3565,2743
20240826,123600,652187255,3565,3565,3565,3565,30
20240826,123500,652080305,3565,3570,3570,3565,500
20240826,123400,650297725,3570,3570,3570,3570,34
20240826,123300,650176345,3570,3570,3570,3570,0
20240826,123200,650176345,3570,3570,3570,3570,2008
20240826,123100,643007785,3570,3570,3570,3570,10
20240826,123000,642972085,3565,3565,3565,3565,0
20240826,122900,642972085,3565,3565,3565,3565,0
20240826,122800,642972085,3565,3565,3565,3565,0
20240826,122700,642972085,3565,3565,3565,3565,708
20240826,122600,640448065,3565,3565,3565,3565,136
20240826,122500,639963225,3565,3565,3565,3565,1365
20240826,122400,635097000,3565,3565,3565,3565,0
20240826,122300,635097000,3565,3565,3565,3565,1000
20240826,122200,631532000,3570,3570,3570,3570,0
20240826,122100,631532000,3570,3570,3570,3570,0
20240826,122000,631532000,3570,3570,3570,3570,239
20240826,121900,630678770,3570,3570,3570,3570,0
20240826,121800,630678770,3570,3570,3570,3570,0
20240826,121700,630678770,3570,3565,3570,3565,7
20240826,121600,630653810,3565,3565,3565,3565,0
20240826,121500,630653810,3565,3565,3565,3565,0
20240826,121400,630653810,3565,3565,3565,3565,2000
20240826,121300,623523810,3565,3565,3565,3565,0
20240826,121200,623523810,3565,3565,3565,3565,300
20240826,121100,622454310,3565,3565,3565,3565,100
20240826,121000,622097810,3565,3570,3570,3565,344
20240826,120900,620871230,3570,3570,3570,3570,0
20240826,120800,620871230,3570,3570,3570,3570,1
20240826,120700,620867660,3570,3575,3575,3570,587
20240826,120600,618771965,3575,3575,3575,3575,0
20240826,120500,618771965,3575,3575,3575,3575,19
20240826,120400,618704040,3580,3580,3580,3580,195
20240826,120300,618005940,3580,3580,3580,3580,0
20240826,120200,618005940,3580,3580,3580,3580,0
20240826,120100,618005940,3580,3580,3580,3580,0
20240826,120000,618005940,3580,3580,3580,3580,3
20240826,115900,617995200,3580,3580,3580,3580,0
20240826,115800,617995200,3580,3580,3580,3580,0
20240826,115700,617995200,3580,3580,3580,3580,0
20240826,115600,617995200,3580,3580,3580,3580,0
20240826,115500,617995200,3580,3580,3580,3580,0
20240826,115400,617995200,3580,3580,3580,3580,0
20240826,115300,617995200,3580,3580,3580,3580,1
20240826,115200,617991620,3575,3575,3575,3575,0
20240826,115100,617991620,3575,3575,3575,3575,346
20240826,115000,616754670,3575,3575,3575,3575,0
20240826,114900,616754670,3575,3575,3575,3575,100
20240826,114800,616397170,3570,3570,3570,3570,0
20240826,114700,616397170,3570,3570,3570,3570,22
20240826,114600,616318630,3570,3570,3570,3570,5
20240826,114500,616300780,3570,3570,3570,3570,0
20240826,114400,616300780,3570,3570,3570,3570,345
20240826,114300,615069130,3570,3575,3575,3570,287
20240826,114200,614044455,3575,3575,3575,3575,0
20240826,114100,614044455,3575,3575,3575,3575,0
20240826,114000,614044455,3575,3575,3575,3575,843
20240826,113900,611030730,3575,3575,3575,3575,1500
20240826,113800,605668230,3575,3575,3575,3575,193
20240826,113700,604978255,3575,3575,3575,3575,1
20240826,113600,604974680,3565,3575,3575,3565,51
20240826,113500,604792855,3565,3565,3565,3565,0
20240826,113400,604792855,3565,3565,3565,3565,0
20240826,113300,604792855,3565,3565,3565,3565,73
20240826,113200,604532610,3565,3565,3565,3565,0
20240826,113100,604532610,3565,3565,3565,3565,0
20240826,113000,604532610,3565,3570,3570,3565,471
20240826,112900,602852860,3570,3570,3570,3570,11
20240826,112800,602813590,3570,3575,3575,3570,712
20240826,112700,600271735,3570,3570,3570,3570,18
20240826,112600,600207475,3570,3570,3570,3570,0
20240826,112500,600207475,3570,3570,3570,3570,318
20240826,112400,599072215,3570,3570,3570,3570,414
20240826,112300,597594235,3565,3570,3570,3565,2245
20240826,112200,589589390,3570,3570,3570,3570,46
20240826,112100,589425170,3570,3565,3570,3565,480
20240826,112000,587713950,3570,3570,3575,3570,1517
20240826,111900,582298245,3575,3575,3575,3575,38
20240826,111800,582162395,3570,3570,3570,3570,18
20240826,111700,582098135,3575,3575,3575,3575,85
20240826,111600,581794260,3575,3575,3575,3575,104
20240826,111500,581422460,3575,3575,3575,3575,51
20240826,111400,581240135,3575,3575,3575,3575,1
20240826,111300,581236560,3575,3575,3575,3575,639
20240826,111200,578952135,3575,3575,3575,3575,200
20240826,111100,578237135,3575,3575,3575,3575,1
20240826,111000,578233560,3570,3575,3575,3570,1099
20240826,110900,574309880,3575,3575,3575,3570,860
20240826,110800,571239380,3575,3575,3575,3575,941
20240826,110700,567875305,3575,3580,3580,3575,500
20240826,110600,566087450,3585,3585,3585,3585,305
20240826,110500,564994025,3580,3580,3580,3580,300
20240826,110400,563920025,3580,3580,3580,3580,0
20240826,110300,563920025,3580,3580,3580,3580,401
20240826,110200,562484445,3580,3580,3580,3580,500
20240826,110100,560694445,3585,3585,3585,3585,501
20240826,110000,558898360,3585,3585,3585,3585,5
20240826,105900,558880435,3585,3585,3585,3585,4
20240826,105800,558866095,3585,3585,3585,3585,6
20240826,105700,558844585,3585,3585,3585,3585,260
20240826,105600,557912485,3585,3585,3585,3585,139
20240826,105500,557414170,3590,3585,3590,3585,523
20240826,105400,555539185,3585,3590,3590,3585,32
20240826,105300,555424310,3585,3585,3585,3585,1569
20240826,105200,549799445,3585,3575,3585,3575,14
20240826,105100,549749265,3585,3585,3585,3585,0
20240826,105000,549749265,3585,3575,3585,3575,550
20240826,104900,547782515,3575,3575,3575,3575,100
20240826,104800,547425015,3575,3575,3575,3575,0
20240826,104700,547425015,3575,3575,3575,3575,4000
20240826,104600,533125015,3575,3580,3580,3575,1000
20240826,104500,529548180,3590,3585,3590,3575,82
20240826,104400,529254970,3580,3575,3580,3575,60
20240826,104300,529040440,3575,3585,3585,3575,3000
20240826,104200,518299355,3590,3590,3590,3590,10
20240826,104100,518263455,3585,3585,3585,3585,0
20240826,104000,518263455,3585,3585,3585,3585,0
20240826,103900,518263455,3585,3575,3585,3575,3217
20240826,103800,506744210,3580,3585,3585,3580,3181
20240826,103700,495356080,3585,3585,3585,3585,565
20240826,103600,493330555,3590,3595,3595,3590,1144
20240826,103500,489218030,3585,3590,3590,3585,800
20240826,103400,486349995,3590,3590,3590,3590,2029
20240826,103300,479065885,3590,3590,3590,3590,0
20240826,103200,479065885,3590,3590,3590,3590,101
20240826,103100,478703295,3585,3590,3590,3585,1011
20240826,103000,475073845,3590,3590,3590,3590,140
20240826,102900,474571245,3590,3585,3590,3585,4
20240826,102800,474556890,3585,3585,3585,3585,1
20240826,102700,474553305,3590,3580,3590,3580,481
20240826,102600,472830155,3580,3580,3580,3580,1220
20240826,102500,468462555,3580,3585,3585,3580,1180
20240826,102400,464233755,3585,3590,3590,3585,382
20240826,102300,462864065,3595,3595,3595,3595,27
20240826,102200,462767000,3585,3585,3585,3585,300
20240826,102100,461691500,3585,3590,3590,3585,1775
20240826,102000,455319920,3590,3590,3590,3590,75
20240826,101900,455050670,3590,3595,3595,3590,960
20240826,101800,451600020,3595,3590,3595,3590,352
20240826,101700,450336090,3590,3595,3595,3590,1112
20240826,101600,446338770,3590,3595,3595,3590,5163
20240826,101500,427800925,3600,3600,3600,3600,0
20240826,101400,427800925,3600,3600,3600,3600,4
20240826,101300,427786525,3595,3595,3595,3595,500
20240826,101200,425989025,3595,3595,3595,3595,150
20240826,101100,425449775,3600,3600,3600,3600,1
20240826,101000,425446175,3600,3605,3605,3600,584
20240826,100900,423341405,3605,3605,3605,3605,3
20240826,100800,423330590,3595,3600,3600,3595,62
20240826,100700,423107695,3595,3595,3595,3595,494
20240826,100600,421331765,3610,3610,3610,3610,163
20240826,100500,420743335,3595,3610,3610,3595,1050
20240826,100400,416967685,3615,3600,3615,3595,1617
20240826,100300,411146420,3620,3620,3620,3620,8
20240826,100200,411117460,3620,3610,3620,3600,872
20240826,100100,407966650,3620,3620,3620,3620,0
20240826,100000,407966650,3620,3620,3620,3620,1318
20240826,095900,403195490,3620,3620,3620,3620,550
20240826,095800,401204490,3620,3615,3620,3610,1055
20240826,095700,397394595,3620,3620,3620,3620,1515
20240826,095600,391910295,3615,3605,3615,3605,5491
20240826,095500,372072475,3610,3610,3610,3610,2
20240826,095400,372065255,3580,3610,3610,3580,5511
20240826,095300,352182930,3605,3615,3615,3605,1572
20240826,095200,346510765,3615,3605,3615,3595,2320
20240826,095100,338140495,3605,3605,3605,3600,262
20240826,095000,337196000,3605,3600,3605,3580,1810
20240826,094900,330707060,3605,3600,3605,3575,2236
20240826,094800,322660190,3600,3590,3600,3590,6337
20240826,094700,299897160,3590,3590,3590,3590,77
20240826,094600,299620730,3590,3590,3590,3585,278
20240826,094500,298623790,3590,3590,3595,3590,908
20240826,094400,295364050,3590,3595,3595,3590,672
20240826,094300,292950710,3600,3600,3600,3585,1133
20240826,094200,288886000,3600,3590,3600,3585,1596
20240826,094100,283144180,3590,3585,3590,3585,472
20240826,094000,281450970,3585,3585,3585,3560,737
20240826,093900,278815805,3580,3580,3585,3580,146
20240826,093800,278293085,3580,3570,3580,3570,960
20240826,093700,274863140,3565,3565,3565,3565,135
20240826,093600,274381865,3570,3560,3570,3555,288
20240826,093500,273357480,3560,3570,3570,3560,753
20240826,093400,270676675,3570,3565,3570,3560,1318
20240826,093300,265983465,3565,3570,3570,3565,705
20240826,093200,263470045,3570,3560,3580,3560,1447
20240826,093100,258318305,3580,3560,3580,3560,1861
20240826,093000,251692355,3560,3565,3565,3560,1715
20240826,092900,245585400,3560,3565,3565,3560,969
20240826,092800,242135750,3565,3565,3565,3565,65
20240826,092700,241904025,3565,3565,3565,3565,696
20240826,092600,239422785,3565,3565,3565,3565,0
20240826,092500,239422785,3565,3575,3575,3565,430
20240826,092400,237889805,3575,3580,3580,3565,459
20240826,092300,236249455,3565,3565,3565,3565,860
20240826,092200,233183555,3565,3570,3570,3565,2554
20240826,092100,224078530,3565,3575,3575,3565,4808
20240826,092000,206918765,3570,3570,3570,3570,858
20240826,091900,203855705,3570,3570,3570,3565,2122
20240826,091800,196283745,3570,3575,3575,3565,192
20240826,091700,195598340,3565,3570,3570,3565,4943
20240826,091600,177961860,3570,3570,3580,3565,1852
20240826,091500,171343250,3565,3570,3570,3565,1807
20240826,091400,164898725,3575,3580,3580,3565,422
20240826,091300,163394030,3565,3575,3575,3565,173
20240826,091200,162777265,3560,3575,3575,3560,2284
20240826,091100,154636450,3575,3590,3590,3575,814
20240826,091000,151721740,3595,3615,3620,3590,8607
20240826,090900,120688785,3615,3615,3620,3615,894
20240826,090800,117454115,3615,3605,3615,3605,471
20240826,090700,115753685,3605,3590,3615,3590,3601
20240826,090600,102773245,3585,3600,3600,3580,416
20240826,090500,101283590,3585,3580,3600,3580,665
20240826,090400,98900730,3575,3575,3575,3550,5093
20240826,090300,80695080,3580,3615,3615,3580,11364
20240826,090200,39829320,3615,3610,3615,3600,661
20240826,090100,37448655,3600,3615,3625,3600,8148
20240826,090000,8048710,3595,3590,3605,3590,2238
Reference in New Issue Copy Permalink