ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053690/min/candle-20240821.csv

636 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,193300,1693703750,16380,16380,16380,16380,909
20240821,193200,1693703750,16380,16380,16380,16380,0
20240821,193100,1693703750,16380,16380,16380,16380,0
20240821,193000,1693703750,16380,16380,16380,16380,0
20240821,192900,1693703750,16380,16380,16380,16380,0
20240821,192800,1693703750,16380,16380,16380,16380,0
20240821,192700,1693703750,16380,16380,16380,16380,0
20240821,192600,1693703750,16380,16380,16380,16380,0
20240821,192500,1693703750,16380,16380,16380,16380,0
20240821,192400,1693703750,16380,16380,16380,16380,0
20240821,192300,1693703750,16380,16380,16380,16380,0
20240821,192200,1693703750,16380,16380,16380,16380,0
20240821,192100,1693703750,16380,16380,16380,16380,0
20240821,192000,1693703750,16380,16380,16380,16380,0
20240821,191900,1693703750,16380,16380,16380,16380,0
20240821,191800,1693703750,16380,16380,16380,16380,0
20240821,191700,1693703750,16380,16380,16380,16380,0
20240821,191600,1693703750,16380,16380,16380,16380,0
20240821,191500,1693703750,16380,16380,16380,16380,0
20240821,191400,1693703750,16380,16380,16380,16380,0
20240821,191300,1693703750,16380,16380,16380,16380,0
20240821,191200,1693703750,16380,16380,16380,16380,0
20240821,191100,1693703750,16380,16380,16380,16380,0
20240821,191000,1693703750,16380,16380,16380,16380,0
20240821,190900,1693703750,16380,16380,16380,16380,0
20240821,190800,1693703750,16380,16380,16380,16380,0
20240821,190700,1693703750,16380,16380,16380,16380,0
20240821,190600,1693703750,16380,16380,16380,16380,0
20240821,190500,1693703750,16380,16380,16380,16380,0
20240821,190400,1693703750,16380,16380,16380,16380,0
20240821,190300,1693703750,16380,16380,16380,16380,909
20240821,190200,1693703750,16380,16380,16380,16380,0
20240821,190100,1693703750,16380,16380,16380,16380,0
20240821,190000,1693703750,16380,16380,16380,16380,0
20240821,185900,1693703750,16380,16380,16380,16380,0
20240821,185800,1693703750,16380,16380,16380,16380,0
20240821,185700,1693703750,16380,16380,16380,16380,0
20240821,185600,1693703750,16380,16380,16380,16380,0
20240821,185500,1693703750,16380,16380,16380,16380,0
20240821,185400,1693703750,16380,16380,16380,16380,0
20240821,185300,1693703750,16380,16380,16380,16380,0
20240821,185200,1693703750,16380,16380,16380,16380,0
20240821,185100,1693703750,16380,16380,16380,16380,0
20240821,185000,1693703750,16380,16380,16380,16380,0
20240821,184900,1693703750,16380,16380,16380,16380,0
20240821,184800,1693703750,16380,16380,16380,16380,0
20240821,184700,1693703750,16380,16380,16380,16380,0
20240821,184600,1693703750,16380,16380,16380,16380,0
20240821,184500,1693703750,16380,16380,16380,16380,0
20240821,184400,1693703750,16380,16380,16380,16380,0
20240821,184300,1693703750,16380,16380,16380,16380,0
20240821,184200,1693703750,16380,16380,16380,16380,0
20240821,184100,1693703750,16380,16380,16380,16380,0
20240821,184000,1693703750,16380,16380,16380,16380,0
20240821,183900,1693703750,16380,16380,16380,16380,0
20240821,183800,1693703750,16380,16380,16380,16380,0
20240821,183700,1693703750,16380,16380,16380,16380,0
20240821,183600,1693703750,16380,16380,16380,16380,0
20240821,183500,1693703750,16380,16380,16380,16380,0
20240821,183400,1693703750,16380,16380,16380,16380,0
20240821,183300,1693703750,16380,16380,16380,16380,909
20240821,183200,1693703750,16380,16380,16380,16380,0
20240821,183100,1693703750,16380,16380,16380,16380,0
20240821,183000,1693703750,16380,16380,16380,16380,0
20240821,182900,1693703750,16380,16380,16380,16380,0
20240821,182800,1693703750,16380,16380,16380,16380,0
20240821,182700,1693703750,16380,16380,16380,16380,0
20240821,182600,1693703750,16380,16380,16380,16380,0
20240821,182500,1693703750,16380,16380,16380,16380,0
20240821,182400,1693703750,16380,16380,16380,16380,0
20240821,182300,1693703750,16380,16380,16380,16380,0
20240821,182200,1693703750,16380,16380,16380,16380,0
20240821,182100,1693703750,16380,16380,16380,16380,0
20240821,182000,1693703750,16380,16380,16380,16380,0
20240821,181900,1693703750,16380,16380,16380,16380,0
20240821,181800,1693703750,16380,16380,16380,16380,0
20240821,181700,1693703750,16380,16380,16380,16380,0
20240821,181600,1693703750,16380,16380,16380,16380,0
20240821,181500,1693703750,16380,16380,16380,16380,0
20240821,181400,1693703750,16380,16380,16380,16380,0
20240821,181300,1693703750,16380,16380,16380,16380,0
20240821,181200,1693703750,16380,16380,16380,16380,0
20240821,181100,1693703750,16380,16380,16380,16380,0
20240821,181000,1693703750,16380,16380,16380,16380,0
20240821,180900,1693703750,16380,16380,16380,16380,0
20240821,180800,1693703750,16380,16380,16380,16380,0
20240821,180700,1693703750,16380,16380,16380,16380,0
20240821,180600,1693703750,16380,16380,16380,16380,0
20240821,180500,1693703750,16380,16380,16380,16380,0
20240821,180400,1693703750,16380,16380,16380,16380,0
20240821,180300,1693703750,16380,16380,16380,16380,909
20240821,180200,1693703750,16380,16380,16380,16380,0
20240821,180100,1693703750,16380,16380,16380,16380,0
20240821,180000,1693703750,16380,16380,16380,16380,0
20240821,175900,1693703750,16380,16380,16380,16380,0
20240821,175800,1693703750,16380,16380,16380,16380,0
20240821,175700,1693703750,16380,16380,16380,16380,0
20240821,175600,1693703750,16380,16380,16380,16380,0
20240821,175500,1693703750,16380,16380,16380,16380,0
20240821,175400,1693703750,16380,16380,16380,16380,0
20240821,175300,1693703750,16380,16380,16380,16380,0
20240821,175200,1693703750,16380,16380,16380,16380,0
20240821,175100,1693703750,16380,16380,16380,16380,0
20240821,175000,1693703750,16380,16380,16380,16380,0
20240821,174900,1693703750,16380,16380,16380,16380,0
20240821,174800,1693703750,16380,16380,16380,16380,0
20240821,174700,1693703750,16380,16380,16380,16380,0
20240821,174600,1693703750,16380,16380,16380,16380,0
20240821,174500,1693703750,16380,16380,16380,16380,0
20240821,174400,1693703750,16380,16380,16380,16380,0
20240821,174300,1693703750,16380,16380,16380,16380,0
20240821,174200,1693703750,16380,16380,16380,16380,0
20240821,174100,1693703750,16380,16380,16380,16380,0
20240821,174000,1693703750,16380,16380,16380,16380,0
20240821,173900,1693703750,16380,16380,16380,16380,0
20240821,173800,1693703750,16380,16380,16380,16380,0
20240821,173700,1693703750,16380,16380,16380,16380,0
20240821,173600,1693703750,16380,16380,16380,16380,0
20240821,173500,1693703750,16380,16380,16380,16380,0
20240821,173400,1693703750,16380,16380,16380,16380,0
20240821,173300,1693703750,16380,16380,16380,16380,909
20240821,173200,1693703750,16380,16380,16380,16380,0
20240821,173100,1693703750,16380,16380,16380,16380,0
20240821,173000,1693703750,16380,16380,16380,16380,0
20240821,172900,1693703750,16380,16380,16380,16380,0
20240821,172800,1693703750,16380,16380,16380,16380,0
20240821,172700,1693703750,16380,16380,16380,16380,0
20240821,172600,1693703750,16380,16380,16380,16380,0
20240821,172500,1693703750,16380,16380,16380,16380,0
20240821,172400,1693703750,16380,16380,16380,16380,0
20240821,172300,1693703750,16380,16380,16380,16380,0
20240821,172200,1693703750,16380,16380,16380,16380,0
20240821,172100,1693703750,16380,16380,16380,16380,0
20240821,172000,1693703750,16380,16380,16380,16380,0
20240821,171900,1693703750,16380,16380,16380,16380,0
20240821,171800,1693703750,16380,16380,16380,16380,0
20240821,171700,1693703750,16380,16380,16380,16380,0
20240821,171600,1693703750,16380,16380,16380,16380,0
20240821,171500,1693703750,16380,16380,16380,16380,0
20240821,171400,1693703750,16380,16380,16380,16380,0
20240821,171300,1693703750,16380,16380,16380,16380,0
20240821,171200,1693703750,16380,16380,16380,16380,0
20240821,171100,1693703750,16380,16380,16380,16380,0
20240821,171000,1693703750,16380,16380,16380,16380,0
20240821,170900,1693703750,16380,16380,16380,16380,0
20240821,170800,1693703750,16380,16380,16380,16380,0
20240821,170700,1693703750,16380,16380,16380,16380,0
20240821,170600,1693703750,16380,16380,16380,16380,0
20240821,170500,1693703750,16380,16380,16380,16380,0
20240821,170400,1693703750,16380,16380,16380,16380,0
20240821,170300,1693703750,16380,16380,16380,16380,909
20240821,170200,1693703750,16380,16380,16380,16380,0
20240821,170100,1693703750,16380,16380,16380,16380,0
20240821,170000,1693703750,16380,16380,16380,16380,0
20240821,165900,1693703750,16380,16380,16380,16380,0
20240821,165800,1693703750,16380,16380,16380,16380,0
20240821,165700,1693703750,16380,16380,16380,16380,0
20240821,165600,1693703750,16380,16380,16380,16380,0
20240821,165500,1693703750,16380,16380,16380,16380,0
20240821,165400,1693703750,16380,16380,16380,16380,0
20240821,165300,1693703750,16380,16380,16380,16380,0
20240821,165200,1693703750,16380,16380,16380,16380,0
20240821,165100,1693703750,16380,16380,16380,16380,0
20240821,165000,1693703750,16380,16380,16380,16380,0
20240821,164900,1693703750,16380,16380,16380,16380,0
20240821,164800,1693703750,16380,16380,16380,16380,0
20240821,164700,1693703750,16380,16380,16380,16380,0
20240821,164600,1693703750,16380,16380,16380,16380,0
20240821,164500,1693703750,16380,16380,16380,16380,0
20240821,164400,1693703750,16380,16380,16380,16380,0
20240821,164300,1693703750,16380,16380,16380,16380,0
20240821,164200,1693703750,16380,16380,16380,16380,0
20240821,164100,1693703750,16380,16380,16380,16380,0
20240821,164000,1693703750,16380,16380,16380,16380,0
20240821,163900,1693703750,16380,16380,16380,16380,0
20240821,163800,1693703750,16380,16380,16380,16380,0
20240821,163700,1693703750,16380,16380,16380,16380,0
20240821,163600,1693703750,16380,16380,16380,16380,0
20240821,163500,1693703750,16380,16380,16380,16380,0
20240821,163400,1693703750,16380,16380,16380,16380,0
20240821,163300,1693703750,16380,16380,16380,16380,909
20240821,163200,1693703750,16380,16380,16380,16380,0
20240821,163100,1693703750,16380,16380,16380,16380,0
20240821,163000,1693703750,16380,16380,16380,16380,0
20240821,162900,1693703750,16380,16380,16380,16380,0
20240821,162800,1693703750,16380,16380,16380,16380,0
20240821,162700,1693703750,16380,16380,16380,16380,0
20240821,162600,1693703750,16380,16380,16380,16380,0
20240821,162500,1693703750,16380,16380,16380,16380,0
20240821,162400,1693703750,16380,16380,16380,16380,0
20240821,162300,1693703750,16380,16380,16380,16380,0
20240821,162200,1693703750,16380,16380,16380,16380,0
20240821,162100,1693703750,16380,16380,16380,16380,0
20240821,162000,1693703750,16380,16380,16380,16380,0
20240821,161900,1693703750,16380,16380,16380,16380,0
20240821,161800,1693703750,16380,16380,16380,16380,0
20240821,161700,1693703750,16380,16380,16380,16380,0
20240821,161600,1693703750,16380,16380,16380,16380,0
20240821,161500,1693703750,16380,16380,16380,16380,0
20240821,161400,1693703750,16380,16380,16380,16380,0
20240821,161300,1693703750,16380,16380,16380,16380,0
20240821,161200,1693703750,16380,16380,16380,16380,0
20240821,161100,1693703750,16380,16380,16380,16380,0
20240821,161000,1693703750,16380,16380,16380,16380,0
20240821,160900,1693703750,16380,16380,16380,16380,0
20240821,160800,1693703750,16380,16380,16380,16380,0
20240821,160700,1693703750,16380,16380,16380,16380,0
20240821,160600,1693703750,16380,16380,16380,16380,0
20240821,160500,1693703750,16380,16380,16380,16380,0
20240821,160400,1693703750,16380,16380,16380,16380,0
20240821,160300,1693703750,16380,16380,16380,16380,909
20240821,160200,1693703750,16380,16380,16380,16380,0
20240821,160100,1693703750,16380,16380,16380,16380,0
20240821,160000,1693703750,16380,16380,16380,16380,0
20240821,155900,1693703750,16380,16380,16380,16380,0
20240821,155800,1693703750,16380,16380,16380,16380,0
20240821,155700,1693703750,16380,16380,16380,16380,0
20240821,155600,1693703750,16380,16380,16380,16380,0
20240821,155500,1693703750,16380,16380,16380,16380,0
20240821,155400,1693703750,16380,16380,16380,16380,0
20240821,155300,1693703750,16380,16380,16380,16380,0
20240821,155200,1693703750,16380,16380,16380,16380,0
20240821,155100,1693703750,16380,16380,16380,16380,0
20240821,155000,1693703750,16380,16380,16380,16380,0
20240821,154900,1693703750,16380,16380,16380,16380,0
20240821,154800,1693703750,16380,16380,16380,16380,0
20240821,154700,1693703750,16380,16380,16380,16380,0
20240821,154600,1693703750,16380,16380,16380,16380,0
20240821,154500,1693703750,16380,16380,16380,16380,0
20240821,154400,1693703750,16380,16380,16380,16380,0
20240821,154300,1693703750,16380,16380,16380,16380,0
20240821,154200,1693703750,16380,16380,16380,16380,0
20240821,154100,1693703750,16380,16380,16380,16380,0
20240821,154000,1693703750,16380,16380,16380,16380,0
20240821,153900,1693703750,16380,16380,16380,16380,0
20240821,153800,1693703750,16380,16380,16380,16380,0
20240821,153700,1693703750,16380,16380,16380,16380,0
20240821,153600,1693703750,16380,16380,16380,16380,0
20240821,153500,1693703750,16380,16380,16380,16380,0
20240821,153400,1693703750,16380,16380,16380,16380,0
20240821,153300,1693703750,16380,16380,16380,16380,909
20240821,153200,1693703750,16380,16380,16380,16380,0
20240821,153100,1693703750,16380,16380,16380,16380,0
20240821,153000,1693703750,16380,16380,16380,16380,909
20240821,152900,1678814330,16380,16380,16380,16380,0
20240821,152800,1678814330,16380,16380,16380,16380,0
20240821,152700,1678814330,16380,16380,16380,16380,0
20240821,152600,1678814330,16380,16380,16380,16380,0
20240821,152500,1678814330,16380,16380,16380,16380,0
20240821,152400,1678814330,16380,16380,16380,16380,0
20240821,152300,1678814330,16380,16380,16380,16380,0
20240821,152200,1678814330,16380,16380,16380,16380,0
20240821,152100,1678814330,16380,16380,16380,16380,0
20240821,152000,1678814330,16380,16380,16380,16380,0
20240821,151900,1678814330,16380,16370,16380,16370,442
20240821,151800,1671577560,16370,16390,16390,16350,134
20240821,151700,1669381630,16400,16400,16400,16400,0
20240821,151600,1669381630,16400,16380,16400,16360,75
20240821,151500,1668151730,16400,16350,16400,16350,486
20240821,151400,1660199370,16380,16350,16380,16340,1327
20240821,151300,1638509970,16350,16350,16350,16340,252
20240821,151200,1634392250,16320,16350,16350,16320,1791
20240821,151100,1605146820,16360,16370,16370,16340,1358
20240821,151000,1582946430,16370,16370,16380,16350,878
20240821,150900,1568580890,16380,16370,16380,16360,328
20240821,150800,1563213940,16370,16370,16370,16370,167
20240821,150700,1560480150,16380,16370,16390,16370,863
20240821,150600,1546352770,16380,16390,16390,16380,46
20240821,150500,1545599280,16380,16390,16390,16380,273
20240821,150400,1541127310,16430,16430,16430,16370,286
20240821,150300,1536442940,16380,16370,16430,16370,487
20240821,150200,1528468260,16430,16430,16430,16380,296
20240821,150100,1523619630,16380,16380,16400,16380,391
20240821,150000,1517214090,16360,16370,16380,16360,713
20240821,145900,1505547060,16370,16380,16380,16370,26
20240821,145800,1505121430,16370,16370,16370,16360,892
20240821,145700,1490521820,16370,16380,16380,16370,247
20240821,145600,1486475990,16380,16370,16380,16370,488
20240821,145500,1478484990,16370,16370,16370,16370,243
20240821,145400,1474507080,16370,16380,16380,16370,1311
20240821,145300,1453045650,16380,16390,16390,16370,300
20240821,145200,1448130510,16400,16410,16410,16400,570
20240821,145100,1438780190,16410,16420,16420,16410,102
20240821,145000,1437105920,16430,16430,16430,16430,40
20240821,144900,1436448720,16440,16430,16440,16420,251
20240821,144800,1432324750,16420,16420,16430,16420,506
20240821,144700,1424016130,16500,16460,16500,16460,342
20240821,144600,1418386770,16490,16490,16490,16490,262
20240821,144500,1414066390,16490,16490,16490,16490,41
20240821,144400,1413390300,16490,16510,16510,16490,20
20240821,144300,1413060340,16510,16450,16510,16450,895
20240821,144200,1398308810,16450,16450,16450,16450,1
20240821,144100,1398292360,16440,16450,16450,16440,332
20240821,144000,1392834180,16450,16440,16450,16440,21
20240821,143900,1392488930,16440,16420,16440,16420,34
20240821,143800,1391930340,16440,16440,16440,16440,0
20240821,143700,1391930340,16440,16440,16440,16440,54
20240821,143600,1391042580,16440,16420,16440,16420,6
20240821,143500,1390944040,16440,16440,16440,16440,12
20240821,143400,1390746760,16440,16420,16440,16420,51
20240821,143300,1389909320,16440,16440,16440,16440,0
20240821,143200,1389909320,16440,16430,16440,16430,59
20240821,143100,1388939930,16440,16440,16440,16440,142
20240821,143000,1386605450,16440,16440,16440,16440,5
20240821,142900,1386523250,16440,16440,16440,16440,0
20240821,142800,1386523250,16440,16440,16440,16440,0
20240821,142700,1386523250,16440,16430,16440,16430,26
20240821,142600,1386095980,16430,16430,16430,16430,6
20240821,142500,1385997400,16430,16430,16430,16430,0
20240821,142400,1385997400,16430,16410,16430,16410,31
20240821,142300,1385488670,16430,16430,16430,16430,0
20240821,142200,1385488670,16430,16430,16430,16430,0
20240821,142100,1385488670,16430,16430,16430,16430,0
20240821,142000,1385488670,16430,16420,16430,16420,63
20240821,141900,1384454190,16420,16410,16420,16410,149
20240821,141800,1382009090,16410,16410,16410,16410,106
20240821,141700,1380269630,16400,16390,16400,16390,10
20240821,141600,1380105700,16390,16390,16390,16390,2
20240821,141500,1380072920,16390,16390,16390,16390,2
20240821,141400,1380040140,16390,16390,16390,16380,166
20240821,141300,1377320010,16400,16400,16400,16400,0
20240821,141200,1377320010,16400,16400,16400,16400,0
20240821,141100,1377320010,16400,16400,16400,16400,1
20240821,141000,1377303610,16390,16390,16400,16390,23
20240821,140900,1376926620,16400,16400,16400,16400,0
20240821,140800,1376926620,16400,16390,16400,16390,6
20240821,140700,1376828270,16390,16390,16400,16390,33
20240821,140600,1376287390,16400,16400,16400,16400,0
20240821,140500,1376287390,16400,16400,16400,16400,15
20240821,140400,1376041390,16400,16420,16420,16400,58
20240821,140300,1375089720,16430,16430,16430,16430,0
20240821,140200,1375089720,16430,16420,16430,16420,173
20240821,140100,1372248960,16420,16420,16420,16420,1
20240821,140000,1372232540,16450,16450,16450,16450,0
20240821,135900,1372232540,16450,16450,16450,16450,6
20240821,135800,1372133840,16450,16450,16450,16450,10
20240821,135700,1371969340,16450,16450,16450,16420,106
20240821,135600,1370225790,16450,16450,16450,16450,0
20240821,135500,1370225790,16450,16450,16450,16450,0
20240821,135400,1370225790,16450,16450,16450,16450,0
20240821,135300,1370225790,16450,16440,16450,16420,48
20240821,135200,1369436670,16440,16430,16440,16430,313
20240821,135100,1364293950,16430,16430,16430,16430,0
20240821,135000,1364293950,16430,16430,16430,16430,1
20240821,134900,1364277520,16430,16430,16430,16430,0
20240821,134800,1364277520,16430,16430,16430,16430,1
20240821,134700,1364261090,16430,16410,16430,16410,2
20240821,134600,1364228250,16430,16420,16430,16420,2
20240821,134500,1364195400,16420,16420,16420,16420,79
20240821,134400,1362898220,16420,16420,16420,16420,0
20240821,134300,1362898220,16420,16420,16420,16420,0
20240821,134200,1362898220,16420,16420,16420,16420,0
20240821,134100,1362898220,16420,16420,16420,16420,0
20240821,134000,1362898220,16420,16420,16420,16420,0
20240821,133900,1362898220,16420,16400,16420,16380,754
20240821,133800,1350537660,16410,16410,16410,16410,11
20240821,133700,1350357150,16400,16400,16400,16400,85
20240821,133600,1348963150,16400,16390,16400,16380,91
20240821,133500,1347472460,16400,16390,16400,16390,6
20240821,133400,1347374110,16390,16400,16400,16380,233
20240821,133300,1343554340,16410,16410,16410,16400,112
20240821,133200,1341716920,16410,16430,16430,16410,251
20240821,133100,1337597940,16440,16440,16440,16430,3
20240821,133000,1337548630,16430,16430,16430,16430,11
20240821,132900,1337367900,16450,16450,16450,16450,0
20240821,132800,1337367900,16450,16450,16450,16450,1
20240821,132700,1337351450,16440,16440,16440,16440,13
20240821,132600,1337137730,16480,16480,16480,16480,0
20240821,132500,1337137730,16480,16480,16480,16480,1
20240821,132400,1337121250,16440,16440,16440,16440,73
20240821,132300,1335921130,16440,16440,16440,16440,0
20240821,132200,1335921130,16440,16440,16440,16440,5
20240821,132100,1335838930,16480,16480,16480,16480,0
20240821,132000,1335838930,16480,16480,16480,16480,17
20240821,131900,1335558770,16480,16450,16480,16450,16
20240821,131800,1335295540,16470,16470,16470,16470,0
20240821,131700,1335295540,16470,16470,16470,16470,0
20240821,131600,1335295540,16470,16470,16470,16470,10
20240821,131500,1335130840,16470,16470,16470,16470,0
20240821,131400,1335130840,16470,16470,16470,16470,0
20240821,131300,1335130840,16470,16470,16470,16470,15
20240821,131200,1334883790,16470,16440,16470,16440,18
20240821,131100,1334587760,16440,16440,16440,16440,0
20240821,131000,1334587760,16440,16440,16440,16440,0
20240821,130900,1334587760,16440,16440,16440,16440,0
20240821,130800,1334587760,16440,16440,16450,16400,96
20240821,130700,1333010310,16440,16440,16440,16440,0
20240821,130600,1333010310,16440,16440,16440,16440,1
20240821,130500,1332993870,16440,16440,16440,16440,0
20240821,130400,1332993870,16440,16440,16440,16440,0
20240821,130300,1332993870,16440,16450,16450,16390,25
20240821,130200,1332583980,16390,16420,16500,16390,552
20240821,130100,1323487230,16420,16420,16420,16420,0
20240821,130000,1323487230,16420,16370,16420,16360,1482
20240821,125900,1299219170,16390,16420,16420,16370,431
20240821,125800,1292158390,16420,16440,16440,16420,4
20240821,125700,1292092690,16420,16410,16420,16410,509
20240821,125600,1283739900,16410,16410,16410,16400,408
20240821,125500,1277047640,16410,16440,16440,16410,2
20240821,125400,1277014790,16460,16460,16460,16460,0
20240821,125300,1277014790,16460,16460,16460,16460,1
20240821,125200,1276998330,16450,16450,16450,16450,55
20240821,125100,1276093580,16470,16470,16470,16470,2
20240821,125000,1276060640,16470,16470,16470,16470,0
20240821,124900,1276060640,16470,16440,16470,16400,871
20240821,124800,1261766280,16470,16470,16470,16470,0
20240821,124700,1261766280,16470,16450,16470,16450,89
20240821,124600,1260302210,16470,16470,16470,16470,0
20240821,124500,1260302210,16470,16500,16500,16470,72
20240821,124400,1259116220,16500,16500,16500,16500,1
20240821,124300,1259099720,16480,16480,16480,16480,0
20240821,124200,1259099720,16480,16480,16480,16480,1
20240821,124100,1259083240,16480,16480,16480,16480,0
20240821,124000,1259083240,16480,16470,16480,16470,107
20240821,123900,1257320880,16520,16520,16520,16520,0
20240821,123800,1257320880,16520,16520,16520,16520,1
20240821,123700,1257304360,16470,16470,16470,16470,155
20240821,123600,1254751510,16510,16510,16510,16510,50
20240821,123500,1253926010,16510,16510,16510,16510,1
20240821,123400,1253909500,16510,16510,16510,16510,4
20240821,123300,1253843460,16470,16470,16470,16470,10
20240821,123200,1253678760,16480,16480,16480,16480,94
20240821,123100,1252129640,16520,16520,16520,16520,10
20240821,123000,1251964440,16530,16530,16530,16530,0
20240821,122900,1251964440,16530,16530,16530,16530,30
20240821,122800,1251468540,16530,16500,16530,16480,711
20240821,122700,1239737450,16500,16500,16500,16500,3300
20240821,122600,1185287450,16540,16540,16540,16540,32
20240821,122500,1184758170,16540,16540,16540,16540,0
20240821,122400,1184758170,16540,16540,16540,16540,0
20240821,122300,1184758170,16540,16540,16540,16500,5994
20240821,122200,1085857050,16540,16500,16540,16500,22
20240821,122100,1085494010,16540,16480,16540,16480,5
20240821,122000,1085411550,16540,16540,16540,16540,0
20240821,121900,1085411550,16540,16520,16540,16520,4
20240821,121800,1085345420,16510,16510,16510,16510,0
20240821,121700,1085345420,16510,16470,16510,16460,1209
20240821,121600,1065409430,16470,16470,16470,16470,1
20240821,121500,1065392960,16470,16470,16470,16470,0
20240821,121400,1065392960,16470,16470,16470,16370,6514
20240821,121300,958589230,16490,16490,16490,16490,0
20240821,121200,958589230,16490,16490,16490,16490,11
20240821,121100,958407840,16470,16490,16490,16470,3
20240821,121000,958358410,16460,16460,16460,16460,105
20240821,120900,956630110,16450,16450,16450,16450,181
20240821,120800,953652660,16490,16490,16490,16490,0
20240821,120700,953652660,16490,16460,16490,16460,52
20240821,120600,952796710,16450,16440,16450,16440,186
20240821,120500,949737080,16450,16450,16450,16450,6
20240821,120400,949638380,16450,16450,16450,16450,0
20240821,120300,949638380,16450,16450,16450,16450,0
20240821,120200,949638380,16450,16440,16450,16430,868
20240821,120100,935372360,16450,16440,16450,16440,8
20240821,120000,935240830,16460,16460,16460,16460,0
20240821,115900,935240830,16460,16460,16460,16460,0
20240821,115800,935240830,16460,16460,16460,16460,1
20240821,115700,935224370,16420,16420,16420,16420,0
20240821,115600,935224370,16420,16460,16460,16420,300
20240821,115500,930286930,16460,16460,16460,16460,0
20240821,115400,930286930,16460,16460,16460,16460,64
20240821,115300,929233490,16460,16470,16470,16460,274
20240821,115200,924722450,16490,16490,16490,16490,20
20240821,115100,924392650,16500,16500,16500,16500,1
20240821,115000,924376150,16500,16500,16500,16500,5
20240821,114900,924293650,16500,16500,16500,16500,0
20240821,114800,924293650,16500,16460,16500,16460,77
20240821,114700,923026190,16460,16450,16460,16450,1525
20240821,114600,897934690,16450,16440,16450,16420,592
20240821,114500,888207950,16460,16480,16480,16430,590
20240821,114400,878503370,16500,16500,16500,16500,2
20240821,114300,878470370,16500,16500,16500,16460,4
20240821,114200,878404450,16490,16490,16490,16460,62
20240821,114100,877383870,16500,16500,16500,16500,0
20240821,114000,877383870,16500,16500,16500,16500,8
20240821,113900,877251870,16500,16500,16500,16500,1
20240821,113800,877235370,16500,16500,16500,16500,1
20240821,113700,877218870,16450,16490,16500,16450,390
20240821,113600,870794060,16490,16490,16490,16490,0
20240821,113500,870794060,16490,16490,16490,16490,0
20240821,113400,870794060,16490,16490,16490,16490,0
20240821,113300,870794060,16490,16490,16490,16460,62
20240821,113200,869773000,16510,16510,16510,16510,0
20240821,113100,869773000,16510,16510,16510,16510,0
20240821,113000,869773000,16510,16510,16510,16510,0
20240821,112900,869773000,16510,16510,16510,16510,0
20240821,112800,869773000,16510,16510,16510,16510,0
20240821,112700,869773000,16510,16510,16510,16510,0
20240821,112600,869773000,16510,16510,16510,16510,0
20240821,112500,869773000,16510,16510,16510,16510,0
20240821,112400,869773000,16510,16500,16510,16500,4
20240821,112300,869706990,16480,16480,16480,16480,0
20240821,112200,869706990,16480,16480,16480,16480,0
20240821,112100,869706990,16480,16480,16480,16480,891
20240821,112000,855023310,16480,16480,16480,16480,1
20240821,111900,855006830,16480,16480,16480,16480,0
20240821,111800,855006830,16480,16460,16480,16460,8
20240821,111700,854875130,16470,16470,16470,16470,0
20240821,111600,854875130,16470,16470,16470,16470,2
20240821,111500,854842190,16470,16470,16470,16470,0
20240821,111400,854842190,16470,16470,16470,16470,0
20240821,111300,854842190,16470,16480,16480,16470,267
20240821,111200,850442100,16480,16510,16510,16480,56
20240821,111100,849519160,16520,16520,16520,16520,0
20240821,111000,849519160,16520,16520,16520,16520,2
20240821,110900,849486120,16470,16470,16470,16470,0
20240821,110800,849486120,16470,16470,16470,16470,0
20240821,110700,849486120,16470,16500,16510,16470,99
20240821,110600,847855460,16470,16470,16470,16470,0
20240821,110500,847855460,16470,16480,16490,16470,6
20240821,110400,847756570,16490,16510,16510,16490,1620
20240821,110300,821024600,16520,16530,16530,16520,42
20240821,110200,820330540,16550,16540,16550,16540,385
20240821,110100,813960640,16540,16540,16540,16540,115
20240821,110000,812058540,16550,16550,16550,16550,75
20240821,105900,810817290,16560,16560,16560,16560,63
20240821,105800,809774010,16540,16540,16540,16540,60
20240821,105700,808781610,16540,16540,16540,16540,7
20240821,105600,808665830,16560,16560,16560,16560,1
20240821,105500,808649270,16550,16570,16570,16550,247
20240821,105400,804558870,16560,16560,16560,16560,0
20240821,105300,804558870,16560,16530,16560,16530,154
20240821,105200,802009200,16530,16530,16530,16530,22
20240821,105100,801645540,16520,16520,16520,16520,36
20240821,105000,801050820,16520,16500,16520,16500,504
20240821,104900,792725700,16500,16490,16500,16490,34
20240821,104800,792165030,16490,16490,16490,16490,0
20240821,104700,792165030,16490,16480,16490,16440,264
20240821,104600,787813060,16480,16480,16480,16480,7
20240821,104500,787697700,16480,16480,16480,16480,1
20240821,104400,787681220,16420,16420,16420,16420,200
20240821,104300,784397220,16420,16420,16420,16420,0
20240821,104200,784397220,16420,16420,16420,16420,0
20240821,104100,784397220,16420,16480,16480,16420,479
20240821,104000,776524900,16480,16430,16480,16430,2
20240821,103900,776491990,16480,16440,16480,16440,100
20240821,103800,774845450,16440,16440,16440,16440,0
20240821,103700,774845450,16440,16410,16440,16400,22
20240821,103600,774484550,16400,16400,16400,16400,164
20240821,103500,771794950,16400,16380,16400,16380,122
20240821,103400,769794590,16380,16380,16400,16380,170
20240821,103300,767009970,16380,16400,16400,16380,117
20240821,103200,765093490,16400,16400,16400,16400,1
20240821,103100,765077090,16400,16380,16400,16380,8
20240821,103000,764946030,16400,16400,16400,16400,0
20240821,102900,764946030,16400,16380,16400,16370,315
20240821,102800,759788820,16400,16400,16400,16380,21
20240821,102700,759444800,16400,16400,16400,16400,1
20240821,102600,759428400,16400,16400,16400,16400,1
20240821,102500,759412000,16370,16400,16400,16370,110
20240821,102400,757609650,16400,16380,16400,16370,27
20240821,102300,757167620,16400,16360,16400,16360,102
20240821,102200,755498780,16360,16360,16360,16360,247
20240821,102100,751457860,16360,16360,16370,16360,390
20240821,102000,745076460,16370,16390,16390,16370,1837
20240821,101900,715001940,16400,16400,16400,16390,40
20240821,101800,714346010,16410,16410,16410,16410,12
20240821,101700,714149090,16380,16390,16410,16370,997
20240821,101600,697813470,16410,16420,16420,16390,854
20240821,101500,683805420,16450,16420,16450,16410,808
20240821,101400,670530960,16420,16440,16440,16420,497
20240821,101300,662367690,16440,16440,16440,16440,15
20240821,101200,662121090,16440,16500,16500,16440,69
20240821,101100,660986650,16510,16440,16510,16440,59
20240821,101000,660016600,16440,16440,16440,16420,171
20240821,100900,657208360,16420,16440,16440,16420,8
20240821,100800,657076980,16430,16430,16440,16430,350
20240821,100700,651326470,16440,16490,16490,16440,404
20240821,100600,644678140,16520,16520,16520,16520,2
20240821,100500,644645100,16520,16520,16520,16520,51
20240821,100400,643802580,16510,16510,16510,16510,54
20240821,100300,642911040,16480,16510,16510,16480,3
20240821,100200,642861570,16470,16470,16470,16470,0
20240821,100100,642861570,16470,16480,16480,16470,97
20240821,100000,641263860,16480,16480,16480,16480,8
20240821,095900,641132020,16480,16480,16480,16480,15
20240821,095800,640884820,16480,16470,16480,16470,75
20240821,095700,639649560,16470,16470,16470,16470,5
20240821,095600,639567210,16420,16450,16480,16420,820
20240821,095500,626088900,16480,16480,16480,16480,42
20240821,095400,625396740,16490,16480,16490,16450,3890
20240821,095300,561272380,16480,16540,16560,16480,3619
20240821,095200,501531440,16540,16540,16540,16540,226
20240821,095100,497793400,16540,16560,16560,16540,162
20240821,095000,495110850,16560,16550,16560,16530,435
20240821,094900,487915270,16560,16600,16600,16560,116
20240821,094800,485993720,16560,16570,16570,16560,439
20240821,094700,478722610,16600,16640,16640,16600,1222
20240821,094600,458435290,16650,16650,16650,16610,203
20240821,094500,455063340,16610,16610,16610,16610,218
20240821,094400,451442360,16620,16650,16680,16620,184
20240821,094300,448378130,16650,16640,16710,16640,3923
20240821,094200,382960250,16650,16630,16650,16630,102
20240821,094100,381263950,16630,16620,16650,16620,2926
20240821,094000,332611840,16610,16620,16620,16610,111
20240821,093900,330768080,16610,16630,16630,16610,1165
20240821,093800,311394730,16600,16570,16620,16570,1720
20240821,093700,282859670,16570,16570,16570,16570,1
20240821,093600,282843100,16520,16510,16560,16510,249
20240821,093500,278731940,16510,16510,16510,16510,978
20240821,093400,262585160,16510,16570,16570,16510,252
20240821,093300,258421790,16580,16530,16580,16530,15
20240821,093200,258173440,16580,16530,16580,16530,21
20240821,093100,257826260,16530,16530,16530,16530,7
20240821,093000,257710550,16580,16530,16580,16530,17
20240821,092900,257429040,16580,16580,16580,16580,3
20240821,092800,257379300,16520,16520,16520,16520,7
20240821,092700,257263660,16510,16510,16510,16510,10
20240821,092600,257098560,16590,16520,16590,16500,277
20240821,092500,252525270,16600,16540,16600,16530,56
20240821,092400,251599130,16550,16580,16580,16550,471
20240821,092300,243800180,16600,16600,16600,16600,36
20240821,092200,243202580,16600,16600,16600,16600,910
20240821,092100,228096580,16600,16600,16630,16560,1519
20240821,092000,202877940,16590,16580,16590,16580,597
20240821,091900,192979140,16570,16550,16570,16550,367
20240821,091800,186904810,16550,16550,16550,16550,8
20240821,091700,186772410,16550,16550,16550,16550,180
20240821,091600,183793410,16550,16540,16550,16540,106
20240821,091500,182040160,16510,16540,16540,16510,201
20240821,091400,178718620,16530,16480,16530,16480,1683
20240821,091300,150962670,16490,16490,16490,16490,0
20240821,091200,150962670,16490,16490,16490,16490,10
20240821,091100,150797770,16490,16500,16500,16490,47
20240821,091000,150022330,16500,16380,16510,16380,1565
20240821,090900,124220240,16380,16380,16380,16380,116
20240821,090800,122320160,16380,16360,16390,16340,408
20240821,090700,115648090,16390,16390,16390,16390,12
20240821,090600,115451410,16390,16320,16390,16310,795
20240821,090500,102480930,16400,16350,16410,16330,1209
20240821,090400,82713620,16430,16360,16440,16340,909
20240821,090300,67856500,16350,16460,16460,16350,645
20240821,090200,57307020,16360,16580,16580,16360,1581
20240821,090100,31351670,16610,16510,16610,16460,1713
20240821,090000,3079600,16620,16620,16620,16510,186
Reference in New Issue Copy Permalink