ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/054210/min/candle-20240806.csv

638 lines
31 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
20240806,193500,1884080430,6460,6460,6460,6460,3022
20240806,193400,1884080430,6460,6460,6460,6460,0
20240806,193300,1884080430,6460,6460,6460,6460,0
20240806,193200,1884080430,6460,6460,6460,6460,0
20240806,193100,1884080430,6460,6460,6460,6460,0
20240806,193000,1884080430,6460,6460,6460,6460,0
20240806,192900,1884080430,6460,6460,6460,6460,0
20240806,192800,1884080430,6460,6460,6460,6460,0
20240806,192700,1884080430,6460,6460,6460,6460,0
20240806,192600,1884080430,6460,6460,6460,6460,0
20240806,192500,1884080430,6460,6460,6460,6460,0
20240806,192400,1884080430,6460,6460,6460,6460,0
20240806,192300,1884080430,6460,6460,6460,6460,0
20240806,192200,1884080430,6460,6460,6460,6460,0
20240806,192100,1884080430,6460,6460,6460,6460,0
20240806,192000,1884080430,6460,6460,6460,6460,0
20240806,191900,1884080430,6460,6460,6460,6460,0
20240806,191800,1884080430,6460,6460,6460,6460,0
20240806,191700,1884080430,6460,6460,6460,6460,0
20240806,191600,1884080430,6460,6460,6460,6460,0
20240806,191500,1884080430,6460,6460,6460,6460,0
20240806,191400,1884080430,6460,6460,6460,6460,0
20240806,191300,1884080430,6460,6460,6460,6460,0
20240806,191200,1884080430,6460,6460,6460,6460,0
20240806,191100,1884080430,6460,6460,6460,6460,0
20240806,191000,1884080430,6460,6460,6460,6460,0
20240806,190900,1884080430,6460,6460,6460,6460,0
20240806,190800,1884080430,6460,6460,6460,6460,0
20240806,190700,1884080430,6460,6460,6460,6460,0
20240806,190600,1884080430,6460,6460,6460,6460,0
20240806,190500,1884080430,6460,6460,6460,6460,3022
20240806,190400,1884080430,6460,6460,6460,6460,0
20240806,190300,1884080430,6460,6460,6460,6460,0
20240806,190200,1884080430,6460,6460,6460,6460,0
20240806,190100,1884080430,6460,6460,6460,6460,0
20240806,190000,1884080430,6460,6460,6460,6460,0
20240806,185900,1884080430,6460,6460,6460,6460,0
20240806,185800,1884080430,6460,6460,6460,6460,0
20240806,185700,1884080430,6460,6460,6460,6460,0
20240806,185600,1884080430,6460,6460,6460,6460,0
20240806,185500,1884080430,6460,6460,6460,6460,0
20240806,185400,1884080430,6460,6460,6460,6460,0
20240806,185300,1884080430,6460,6460,6460,6460,0
20240806,185200,1884080430,6460,6460,6460,6460,0
20240806,185100,1884080430,6460,6460,6460,6460,0
20240806,185000,1884080430,6460,6460,6460,6460,0
20240806,184900,1884080430,6460,6460,6460,6460,0
20240806,184800,1884080430,6460,6460,6460,6460,0
20240806,184700,1884080430,6460,6460,6460,6460,0
20240806,184600,1884080430,6460,6460,6460,6460,0
20240806,184500,1884080430,6460,6460,6460,6460,0
20240806,184400,1884080430,6460,6460,6460,6460,0
20240806,184300,1884080430,6460,6460,6460,6460,0
20240806,184200,1884080430,6460,6460,6460,6460,0
20240806,184100,1884080430,6460,6460,6460,6460,0
20240806,184000,1884080430,6460,6460,6460,6460,0
20240806,183900,1884080430,6460,6460,6460,6460,0
20240806,183800,1884080430,6460,6460,6460,6460,0
20240806,183700,1884080430,6460,6460,6460,6460,0
20240806,183600,1884080430,6460,6460,6460,6460,0
20240806,183500,1884080430,6460,6460,6460,6460,3022
20240806,183400,1884080430,6460,6460,6460,6460,0
20240806,183300,1884080430,6460,6460,6460,6460,0
20240806,183200,1884080430,6460,6460,6460,6460,0
20240806,183100,1884080430,6460,6460,6460,6460,0
20240806,183000,1884080430,6460,6460,6460,6460,0
20240806,182900,1884080430,6460,6460,6460,6460,0
20240806,182800,1884080430,6460,6460,6460,6460,0
20240806,182700,1884080430,6460,6460,6460,6460,0
20240806,182600,1884080430,6460,6460,6460,6460,0
20240806,182500,1884080430,6460,6460,6460,6460,0
20240806,182400,1884080430,6460,6460,6460,6460,0
20240806,182300,1884080430,6460,6460,6460,6460,0
20240806,182200,1884080430,6460,6460,6460,6460,0
20240806,182100,1884080430,6460,6460,6460,6460,0
20240806,182000,1884080430,6460,6460,6460,6460,0
20240806,181900,1884080430,6460,6460,6460,6460,0
20240806,181800,1884080430,6460,6460,6460,6460,0
20240806,181700,1884080430,6460,6460,6460,6460,0
20240806,181600,1884080430,6460,6460,6460,6460,0
20240806,181500,1884080430,6460,6460,6460,6460,0
20240806,181400,1884080430,6460,6460,6460,6460,0
20240806,181300,1884080430,6460,6460,6460,6460,0
20240806,181200,1884080430,6460,6460,6460,6460,0
20240806,181100,1884080430,6460,6460,6460,6460,0
20240806,181000,1884080430,6460,6460,6460,6460,0
20240806,180900,1884080430,6460,6460,6460,6460,0
20240806,180800,1884080430,6460,6460,6460,6460,0
20240806,180700,1884080430,6460,6460,6460,6460,0
20240806,180600,1884080430,6460,6460,6460,6460,0
20240806,180500,1884080430,6460,6460,6460,6460,3022
20240806,180400,1884080430,6460,6460,6460,6460,0
20240806,180300,1884080430,6460,6460,6460,6460,0
20240806,180200,1884080430,6460,6460,6460,6460,0
20240806,180100,1884080430,6460,6460,6460,6460,0
20240806,180000,1884080430,6460,6460,6460,6460,0
20240806,175900,1884080430,6460,6460,6460,6460,0
20240806,175800,1884080430,6460,6460,6460,6460,0
20240806,175700,1884080430,6460,6460,6460,6460,0
20240806,175600,1884080430,6460,6460,6460,6460,0
20240806,175500,1884080430,6460,6460,6460,6460,0
20240806,175400,1884080430,6460,6460,6460,6460,0
20240806,175300,1884080430,6460,6460,6460,6460,0
20240806,175200,1884080430,6460,6460,6460,6460,0
20240806,175100,1884080430,6460,6460,6460,6460,0
20240806,175000,1884080430,6460,6460,6460,6460,0
20240806,174900,1884080430,6460,6460,6460,6460,0
20240806,174800,1884080430,6460,6460,6460,6460,0
20240806,174700,1884080430,6460,6460,6460,6460,0
20240806,174600,1884080430,6460,6460,6460,6460,0
20240806,174500,1884080430,6460,6460,6460,6460,0
20240806,174400,1884080430,6460,6460,6460,6460,0
20240806,174300,1884080430,6460,6460,6460,6460,0
20240806,174200,1884080430,6460,6460,6460,6460,0
20240806,174100,1884080430,6460,6460,6460,6460,0
20240806,174000,1884080430,6460,6460,6460,6460,0
20240806,173900,1884080430,6460,6460,6460,6460,0
20240806,173800,1884080430,6460,6460,6460,6460,0
20240806,173700,1884080430,6460,6460,6460,6460,0
20240806,173600,1884080430,6460,6460,6460,6460,0
20240806,173500,1884080430,6460,6460,6460,6460,3022
20240806,173400,1884080430,6460,6460,6460,6460,0
20240806,173300,1884080430,6460,6460,6460,6460,0
20240806,173200,1884080430,6460,6460,6460,6460,0
20240806,173100,1884080430,6460,6460,6460,6460,0
20240806,173000,1884080430,6460,6460,6460,6460,0
20240806,172900,1884080430,6460,6460,6460,6460,0
20240806,172800,1884080430,6460,6460,6460,6460,0
20240806,172700,1884080430,6460,6460,6460,6460,0
20240806,172600,1884080430,6460,6460,6460,6460,0
20240806,172500,1884080430,6460,6460,6460,6460,0
20240806,172400,1884080430,6460,6460,6460,6460,0
20240806,172300,1884080430,6460,6460,6460,6460,0
20240806,172200,1884080430,6460,6460,6460,6460,0
20240806,172100,1884080430,6460,6460,6460,6460,0
20240806,172000,1884080430,6460,6460,6460,6460,0
20240806,171900,1884080430,6460,6460,6460,6460,0
20240806,171800,1884080430,6460,6460,6460,6460,0
20240806,171700,1884080430,6460,6460,6460,6460,0
20240806,171600,1884080430,6460,6460,6460,6460,0
20240806,171500,1884080430,6460,6460,6460,6460,0
20240806,171400,1884080430,6460,6460,6460,6460,0
20240806,171300,1884080430,6460,6460,6460,6460,0
20240806,171200,1884080430,6460,6460,6460,6460,0
20240806,171100,1884080430,6460,6460,6460,6460,0
20240806,171000,1884080430,6460,6460,6460,6460,0
20240806,170900,1884080430,6460,6460,6460,6460,0
20240806,170800,1884080430,6460,6460,6460,6460,0
20240806,170700,1884080430,6460,6460,6460,6460,0
20240806,170600,1884080430,6460,6460,6460,6460,0
20240806,170500,1884080430,6460,6460,6460,6460,3022
20240806,170400,1884080430,6460,6460,6460,6460,0
20240806,170300,1884080430,6460,6460,6460,6460,0
20240806,170200,1884080430,6460,6460,6460,6460,0
20240806,170100,1884080430,6460,6460,6460,6460,0
20240806,170000,1884080430,6460,6460,6460,6460,0
20240806,165900,1884080430,6460,6460,6460,6460,0
20240806,165800,1884080430,6460,6460,6460,6460,0
20240806,165700,1884080430,6460,6460,6460,6460,0
20240806,165600,1884080430,6460,6460,6460,6460,0
20240806,165500,1884080430,6460,6460,6460,6460,0
20240806,165400,1884080430,6460,6460,6460,6460,0
20240806,165300,1884080430,6460,6460,6460,6460,0
20240806,165200,1884080430,6460,6460,6460,6460,0
20240806,165100,1884080430,6460,6460,6460,6460,0
20240806,165000,1884080430,6460,6460,6460,6460,0
20240806,164900,1884080430,6460,6460,6460,6460,0
20240806,164800,1884080430,6460,6460,6460,6460,0
20240806,164700,1884080430,6460,6460,6460,6460,0
20240806,164600,1884080430,6460,6460,6460,6460,0
20240806,164500,1884080430,6460,6460,6460,6460,0
20240806,164400,1884080430,6460,6460,6460,6460,0
20240806,164300,1884080430,6460,6460,6460,6460,0
20240806,164200,1884080430,6460,6460,6460,6460,0
20240806,164100,1884080430,6460,6460,6460,6460,0
20240806,164000,1884080430,6460,6460,6460,6460,0
20240806,163900,1884080430,6460,6460,6460,6460,0
20240806,163800,1884080430,6460,6460,6460,6460,0
20240806,163700,1884080430,6460,6460,6460,6460,0
20240806,163600,1884080430,6460,6460,6460,6460,0
20240806,163500,1884080430,6460,6460,6460,6460,3022
20240806,163400,1884080430,6460,6460,6460,6460,0
20240806,163300,1884080430,6460,6460,6460,6460,0
20240806,163200,1884080430,6460,6460,6460,6460,0
20240806,163100,1884080430,6460,6460,6460,6460,0
20240806,163000,1884080430,6460,6460,6460,6460,0
20240806,162900,1884080430,6460,6460,6460,6460,0
20240806,162800,1884080430,6460,6460,6460,6460,0
20240806,162700,1884080430,6460,6460,6460,6460,0
20240806,162600,1884080430,6460,6460,6460,6460,0
20240806,162500,1884080430,6460,6460,6460,6460,0
20240806,162400,1884080430,6460,6460,6460,6460,0
20240806,162300,1884080430,6460,6460,6460,6460,0
20240806,162200,1884080430,6460,6460,6460,6460,0
20240806,162100,1884080430,6460,6460,6460,6460,0
20240806,162000,1884080430,6460,6460,6460,6460,0
20240806,161900,1884080430,6460,6460,6460,6460,0
20240806,161800,1884080430,6460,6460,6460,6460,0
20240806,161700,1884080430,6460,6460,6460,6460,0
20240806,161600,1884080430,6460,6460,6460,6460,0
20240806,161500,1884080430,6460,6460,6460,6460,0
20240806,161400,1884080430,6460,6460,6460,6460,0
20240806,161300,1884080430,6460,6460,6460,6460,0
20240806,161200,1884080430,6460,6460,6460,6460,0
20240806,161100,1884080430,6460,6460,6460,6460,0
20240806,161000,1884080430,6460,6460,6460,6460,0
20240806,160900,1884080430,6460,6460,6460,6460,0
20240806,160800,1884080430,6460,6460,6460,6460,0
20240806,160700,1884080430,6460,6460,6460,6460,0
20240806,160600,1884080430,6460,6460,6460,6460,0
20240806,160500,1884080430,6460,6460,6460,6460,3022
20240806,160400,1884080430,6460,6460,6460,6460,0
20240806,160300,1884080430,6460,6460,6460,6460,0
20240806,160200,1884080430,6460,6460,6460,6460,0
20240806,160100,1884080430,6460,6460,6460,6460,0
20240806,160000,1884080430,6460,6460,6460,6460,0
20240806,155900,1884080430,6460,6460,6460,6460,0
20240806,155800,1884080430,6460,6460,6460,6460,0
20240806,155700,1884080430,6460,6460,6460,6460,0
20240806,155600,1884080430,6460,6460,6460,6460,0
20240806,155500,1884080430,6460,6460,6460,6460,0
20240806,155400,1884080430,6460,6460,6460,6460,0
20240806,155300,1884080430,6460,6460,6460,6460,0
20240806,155200,1884080430,6460,6460,6460,6460,0
20240806,155100,1884080430,6460,6460,6460,6460,0
20240806,155000,1884080430,6460,6460,6460,6460,0
20240806,154900,1884080430,6460,6460,6460,6460,0
20240806,154800,1884080430,6460,6460,6460,6460,0
20240806,154700,1884080430,6460,6460,6460,6460,0
20240806,154600,1884080430,6460,6460,6460,6460,0
20240806,154500,1884080430,6460,6460,6460,6460,0
20240806,154400,1884080430,6460,6460,6460,6460,0
20240806,154300,1884080430,6460,6460,6460,6460,0
20240806,154200,1884080430,6460,6460,6460,6460,0
20240806,154100,1884080430,6460,6460,6460,6460,0
20240806,154000,1884080430,6460,6460,6460,6460,0
20240806,153900,1884080430,6460,6460,6460,6460,0
20240806,153800,1884080430,6460,6460,6460,6460,0
20240806,153700,1884080430,6460,6460,6460,6460,0
20240806,153600,1884080430,6460,6460,6460,6460,0
20240806,153500,1884080430,6460,6460,6460,6460,3022
20240806,153400,1884080430,6460,6460,6460,6460,0
20240806,153300,1884080430,6460,6460,6460,6460,0
20240806,153200,1884080430,6460,6460,6460,6460,0
20240806,153100,1884080430,6460,6460,6460,6460,0
20240806,153000,1884080430,6460,6460,6460,6460,3022
20240806,152900,1864558310,6460,6460,6460,6460,0
20240806,152800,1864558310,6460,6460,6460,6460,0
20240806,152700,1864558310,6460,6460,6460,6460,0
20240806,152600,1864558310,6460,6460,6460,6460,0
20240806,152500,1864558310,6460,6460,6460,6460,0
20240806,152400,1864558310,6460,6460,6460,6460,0
20240806,152300,1864558310,6460,6460,6460,6460,0
20240806,152200,1864558310,6460,6460,6460,6460,0
20240806,152100,1864558310,6460,6460,6460,6460,0
20240806,152000,1864558310,6460,6460,6460,6460,0
20240806,151900,1864558310,6460,6430,6460,6420,26
20240806,151800,1864391330,6470,6430,6470,6430,4413
20240806,151700,1836002000,6430,6430,6460,6430,108
20240806,151600,1835306400,6430,6450,6450,6430,767
20240806,151500,1830373250,6450,6450,6450,6450,1
20240806,151400,1830366800,6450,6450,6450,6450,1
20240806,151300,1830360350,6440,6430,6460,6430,223
20240806,151200,1828925810,6460,6440,6460,6430,260
20240806,151100,1827250170,6460,6450,6460,6450,634
20240806,151000,1823160310,6460,6450,6460,6450,150
20240806,150900,1822191530,6470,6470,6470,6470,0
20240806,150800,1822191530,6470,6440,6470,6440,727
20240806,150700,1817502470,6450,6450,6450,6450,9
20240806,150600,1817444420,6450,6460,6470,6450,1608
20240806,150500,1807070540,6450,6480,6480,6450,46
20240806,150400,1806773810,6480,6450,6480,6450,228
20240806,150300,1805302370,6480,6480,6480,6480,1
20240806,150200,1805295890,6480,6470,6480,6470,350
20240806,150100,1803031110,6470,6470,6470,6470,5
20240806,150000,1802998760,6470,6480,6480,6470,113
20240806,145900,1802267600,6480,6470,6480,6470,166
20240806,145800,1801193010,6470,6470,6470,6450,115
20240806,145700,1800450960,6470,6460,6470,6450,22
20240806,145600,1800308920,6480,6450,6480,6450,4439
20240806,145500,1771668700,6450,6440,6450,6440,222
20240806,145400,1770237900,6450,6450,6450,6450,4
20240806,145300,1770212100,6450,6450,6450,6440,627
20240806,145200,1766174060,6450,6450,6450,6450,511
20240806,145100,1762878110,6450,6440,6450,6440,385
20240806,145000,1760398360,6440,6440,6440,6440,20
20240806,144900,1760269560,6450,6450,6450,6450,331
20240806,144800,1758134610,6450,6450,6450,6450,0
20240806,144700,1758134610,6450,6450,6450,6450,0
20240806,144600,1758134610,6450,6450,6450,6450,45
20240806,144500,1757844360,6450,6440,6450,6440,214
20240806,144400,1756464430,6400,6400,6400,6400,0
20240806,144300,1756464430,6400,6400,6400,6400,0
20240806,144200,1756464430,6400,6440,6440,6400,40
20240806,144100,1756207670,6450,6450,6450,6450,15
20240806,144000,1756110920,6450,6450,6450,6450,150
20240806,143900,1755143420,6450,6440,6450,6440,37
20240806,143800,1754905130,6440,6440,6440,6440,0
20240806,143700,1754905130,6440,6440,6440,6440,15
20240806,143600,1754808530,6440,6440,6440,6440,56
20240806,143500,1754447890,6440,6440,6440,6440,3
20240806,143400,1754428570,6440,6440,6440,6430,4
20240806,143300,1754402820,6440,6440,6440,6440,301
20240806,143200,1752464380,6440,6440,6440,6440,14
20240806,143100,1752374220,6440,6440,6450,6440,41
20240806,143000,1752110080,6440,6440,6450,6440,24
20240806,142900,1751955490,6420,6430,6430,6420,945
20240806,142800,1745883700,6430,6440,6440,6430,324
20240806,142700,1743800370,6420,6420,6420,6420,0
20240806,142600,1743800370,6420,6430,6430,6420,1508
20240806,142500,1734117010,6420,6420,6420,6420,400
20240806,142400,1731549010,6420,6420,6420,6420,200
20240806,142300,1730265010,6450,6410,6450,6410,6654
20240806,142200,1687501810,6400,6400,6400,6400,1
20240806,142100,1687495410,6400,6400,6400,6400,3
20240806,142000,1687476210,6400,6410,6410,6400,5
20240806,141900,1687444180,6410,6410,6410,6410,2
20240806,141800,1687431360,6410,6410,6410,6410,1
20240806,141700,1687424950,6370,6370,6370,6370,57
20240806,141600,1687061860,6370,6370,6370,6370,0
20240806,141500,1687061860,6370,6380,6400,6370,543
20240806,141400,1683598120,6410,6400,6410,6370,53
20240806,141300,1683260110,6400,6400,6400,6400,2
20240806,141200,1683247310,6410,6390,6410,6370,518
20240806,141100,1679946050,6420,6420,6420,6420,2
20240806,141000,1679933210,6420,6420,6420,6420,2
20240806,140900,1679920370,6390,6390,6390,6390,1
20240806,140800,1679913980,6420,6420,6420,6390,3
20240806,140700,1679894750,6380,6390,6390,6380,112
20240806,140600,1679180170,6390,6400,6430,6390,328
20240806,140500,1677081080,6430,6440,6440,6430,3
20240806,140400,1677061770,6440,6430,6440,6400,468
20240806,140300,1674062410,6440,6440,6440,6440,3
20240806,140200,1674043090,6440,6430,6440,6430,576
20240806,140100,1670338270,6430,6420,6430,6420,388
20240806,140000,1667846930,6420,6420,6420,6420,300
20240806,135900,1665920930,6430,6430,6430,6430,125
20240806,135800,1665117180,6440,6440,6440,6440,22
20240806,135700,1664975500,6440,6440,6440,6440,76
20240806,135600,1664486060,6450,6450,6450,6450,82
20240806,135500,1663957160,6450,6450,6450,6450,211
20240806,135400,1662596210,6450,6440,6450,6440,343
20240806,135300,1660387010,6440,6440,6440,6440,38
20240806,135200,1660142290,6440,6440,6440,6440,62
20240806,135100,1659743010,6450,6450,6450,6450,12
20240806,135000,1659665610,6450,6450,6450,6450,0
20240806,134900,1659665610,6450,6450,6450,6450,49
20240806,134800,1659349560,6450,6450,6450,6450,254
20240806,134700,1657711260,6450,6440,6450,6440,27
20240806,134600,1657537370,6440,6440,6440,6440,401
20240806,134500,1654954930,6450,6450,6450,6450,1
20240806,134400,1654948480,6480,6470,6480,6470,103
20240806,134300,1654282050,6470,6470,6470,6470,2
20240806,134200,1654269110,6440,6440,6440,6440,94
20240806,134100,1653663750,6440,6440,6440,6430,423
20240806,134000,1650940480,6470,6470,6470,6470,0
20240806,133900,1650940480,6470,6470,6470,6470,0
20240806,133800,1650940480,6470,6470,6470,6470,0
20240806,133700,1650940480,6470,6470,6470,6470,0
20240806,133600,1650940480,6470,6470,6470,6470,0
20240806,133500,1650940480,6470,6440,6470,6440,2
20240806,133400,1650927570,6450,6450,6470,6450,401
20240806,133300,1648341100,6470,6470,6470,6470,1
20240806,133200,1648334630,6470,6450,6470,6440,128
20240806,133100,1647509270,6450,6450,6450,6450,0
20240806,133000,1647509270,6450,6450,6450,6450,1
20240806,132900,1647502820,6440,6450,6450,6440,1443
20240806,132800,1638195510,6460,6500,6500,6460,1031
20240806,132700,1631524210,6500,6500,6500,6500,434
20240806,132600,1628703210,6490,6480,6490,6480,2422
20240806,132500,1612984650,6490,6490,6490,6460,47
20240806,132400,1612680100,6460,6470,6480,6460,972
20240806,132300,1606384160,6470,6460,6470,6460,278
20240806,132200,1604585510,6470,6470,6470,6470,0
20240806,132100,1604585510,6470,6470,6470,6470,0
20240806,132000,1604585510,6470,6470,6470,6470,0
20240806,131900,1604585510,6470,6450,6470,6450,302
20240806,131800,1602637570,6470,6470,6470,6470,0
20240806,131700,1602637570,6470,6470,6470,6470,0
20240806,131600,1602637570,6470,6470,6470,6470,0
20240806,131500,1602637570,6470,6460,6470,6460,60
20240806,131400,1602249470,6470,6470,6470,6470,20
20240806,131300,1602120070,6470,6460,6470,6460,2
20240806,131200,1602107140,6450,6450,6460,6450,51
20240806,131100,1601778180,6440,6470,6470,6440,211
20240806,131000,1600419310,6450,6460,6460,6450,200
20240806,130900,1599128310,6480,6480,6480,6480,1
20240806,130800,1599121830,6470,6470,6470,6470,333
20240806,130700,1596967320,6470,6470,6470,6470,15
20240806,130600,1596870270,6470,6450,6480,6450,5541
20240806,130500,1561083440,6450,6440,6450,6440,21
20240806,130400,1560948090,6440,6440,6450,6440,812
20240806,130300,1555718000,6420,6440,6440,6420,372
20240806,130200,1553322380,6450,6450,6450,6450,0
20240806,130100,1553322380,6450,6430,6450,6430,923
20240806,130000,1547382450,6430,6430,6430,6430,0
20240806,125900,1547382450,6430,6430,6430,6430,1
20240806,125800,1547376020,6420,6420,6420,6420,73
20240806,125700,1546907360,6410,6420,6420,6410,662
20240806,125600,1542657330,6430,6430,6430,6430,0
20240806,125500,1542657330,6430,6430,6430,6430,0
20240806,125400,1542657330,6430,6430,6430,6430,2
20240806,125300,1542644470,6430,6430,6430,6430,1000
20240806,125200,1536214470,6450,6450,6450,6450,0
20240806,125100,1536214470,6450,6450,6450,6450,0
20240806,125000,1536214470,6450,6440,6450,6400,70
20240806,124900,1535765560,6450,6450,6450,6450,3
20240806,124800,1535746210,6450,6440,6460,6440,1096
20240806,124700,1528683390,6440,6450,6460,6440,263
20240806,124600,1526988380,6450,6440,6450,6440,201
20240806,124500,1525692930,6450,6450,6450,6450,1
20240806,124400,1525686480,6430,6450,6450,6430,323
20240806,124300,1523609130,6450,6450,6450,6450,400
20240806,124200,1521029130,6450,6390,6450,6390,101
20240806,124100,1520383680,6440,6440,6460,6380,678
20240806,124000,1516046240,6460,6450,6460,6450,12
20240806,123900,1515968740,6460,6440,6460,6440,169
20240806,123800,1514880360,6460,6460,6460,6460,0
20240806,123700,1514880360,6460,6440,6460,6440,201
20240806,123600,1513585900,6460,6460,6460,6460,50
20240806,123500,1513262900,6460,6460,6460,6460,10
20240806,123400,1513198300,6460,6460,6460,6460,0
20240806,123300,1513198300,6460,6460,6460,6460,5
20240806,123200,1513166000,6450,6440,6450,6440,63
20240806,123100,1512759750,6470,6470,6470,6470,0
20240806,123000,1512759750,6470,6470,6470,6470,0
20240806,122900,1512759750,6470,6470,6470,6470,23
20240806,122800,1512610940,6470,6470,6470,6470,13
20240806,122700,1512526830,6450,6440,6450,6440,40
20240806,122600,1512268870,6440,6450,6470,6350,627
20240806,122500,1508243600,6470,6470,6470,6470,10
20240806,122400,1508178900,6480,6450,6480,6450,1319
20240806,122300,1499636190,6470,6420,6470,6420,5753
20240806,122200,1462583050,6420,6390,6420,6390,1297
20240806,122100,1454281830,6390,6390,6390,6390,0
20240806,122000,1454281830,6390,6380,6390,6380,708
20240806,121900,1449764520,6380,6380,6380,6380,0
20240806,121800,1449764520,6380,6360,6380,6360,1054
20240806,121700,1443047360,6320,6320,6320,6320,353
20240806,121600,1440816400,6320,6320,6320,6320,0
20240806,121500,1440816400,6320,6340,6340,6320,20
20240806,121400,1440689950,6340,6340,6340,6340,0
20240806,121300,1440689950,6340,6340,6340,6340,1
20240806,121200,1440683610,6340,6340,6340,6340,0
20240806,121100,1440683610,6340,6340,6340,6340,1
20240806,121000,1440677270,6370,6370,6370,6370,0
20240806,120900,1440677270,6370,6370,6370,6370,0
20240806,120800,1440677270,6370,6370,6370,6370,1070
20240806,120700,1433861370,6370,6370,6370,6370,0
20240806,120600,1433861370,6370,6370,6370,6370,0
20240806,120500,1433861370,6370,6370,6370,6370,0
20240806,120400,1433861370,6370,6370,6370,6370,0
20240806,120300,1433861370,6370,6320,6370,6320,2
20240806,120200,1433848680,6320,6330,6330,6320,224
20240806,120100,1432430950,6340,6370,6370,6340,78
20240806,120000,1431936350,6350,6350,6350,6350,140
20240806,115900,1431047350,6360,6360,6360,6360,16
20240806,115800,1430945590,6360,6360,6360,6360,1001
20240806,115700,1424579230,6360,6360,6360,6350,63
20240806,115600,1424178650,6360,6350,6360,6350,259
20240806,115500,1422533910,6360,6370,6370,6360,220
20240806,115400,1421133510,6380,6380,6380,6380,400
20240806,115300,1418581510,6390,6390,6390,6390,0
20240806,115200,1418581510,6390,6390,6390,6390,0
20240806,115100,1418581510,6390,6390,6390,6390,0
20240806,115000,1418581510,6390,6390,6390,6390,0
20240806,114900,1418581510,6390,6390,6390,6390,0
20240806,114800,1418581510,6390,6390,6390,6390,33
20240806,114700,1418370640,6390,6390,6390,6390,0
20240806,114600,1418370640,6390,6390,6390,6390,0
20240806,114500,1418370640,6390,6370,6390,6350,322
20240806,114400,1416323080,6390,6390,6390,6390,0
20240806,114300,1416323080,6390,6380,6390,6380,50
20240806,114200,1416004070,6400,6380,6400,6380,974
20240806,114100,1409781150,6370,6360,6370,6360,2
20240806,114000,1409768420,6380,6380,6380,6380,0
20240806,113900,1409768420,6380,6370,6380,6370,246
20240806,113800,1408200210,6370,6370,6370,6370,316
20240806,113700,1406187290,6370,6370,6370,6370,157
20240806,113600,1405187200,6370,6360,6370,6360,8
20240806,113500,1405136260,6380,6380,6380,6380,0
20240806,113400,1405136260,6380,6380,6380,6380,0
20240806,113300,1405136260,6380,6370,6380,6370,134
20240806,113200,1404281360,6370,6370,6370,6370,0
20240806,113100,1404281360,6370,6370,6370,6370,1
20240806,113000,1404274990,6330,6330,6330,6330,0
20240806,112900,1404274990,6330,6330,6330,6330,0
20240806,112800,1404274990,6330,6370,6370,6320,253
20240806,112700,1402672160,6340,6340,6340,6340,1
20240806,112600,1402665820,6370,6370,6370,6370,320
20240806,112500,1400627420,6370,6370,6370,6370,0
20240806,112400,1400627420,6370,6370,6370,6370,0
20240806,112300,1400627420,6370,6370,6370,6370,1
20240806,112200,1400621050,6380,6380,6380,6380,1
20240806,112100,1400614670,6370,6370,6370,6370,177
20240806,112000,1399487180,6380,6380,6380,6380,0
20240806,111900,1399487180,6380,6380,6380,6380,0
20240806,111800,1399487180,6380,6350,6380,6350,101
20240806,111700,1398845800,6350,6350,6350,6350,58
20240806,111600,1398477500,6350,6350,6350,6350,143
20240806,111500,1397569450,6360,6360,6360,6360,40
20240806,111400,1397315050,6370,6350,6370,6350,86
20240806,111300,1396768550,6330,6340,6340,6330,6
20240806,111200,1396730530,6340,6340,6340,6340,18
20240806,111100,1396616410,6390,6390,6390,6390,0
20240806,111000,1396616410,6390,6390,6390,6390,0
20240806,110900,1396616410,6390,6390,6390,6390,1
20240806,110800,1396610020,6340,6350,6390,6340,111
20240806,110700,1395905530,6400,6390,6400,6390,19
20240806,110600,1395784100,6390,6390,6390,6390,1034
20240806,110500,1389176840,6390,6360,6390,6360,7
20240806,110400,1389132290,6390,6390,6390,6390,11
20240806,110300,1389062000,6380,6370,6380,6370,287
20240806,110200,1387232790,6370,6370,6370,6370,0
20240806,110100,1387232790,6370,6360,6370,6360,305
20240806,110000,1385292770,6360,6370,6370,6360,57
20240806,105900,1384929880,6370,6370,6370,6370,1
20240806,105800,1384923510,6340,6340,6340,6340,0
20240806,105700,1384923510,6340,6340,6340,6340,32
20240806,105600,1384720630,6360,6360,6360,6360,10
20240806,105500,1384657030,6360,6370,6370,6340,31
20240806,105400,1384460440,6340,6340,6340,6340,3
20240806,105300,1384441420,6350,6370,6370,6350,5
20240806,105200,1384409630,6370,6370,6370,6370,0
20240806,105100,1384409630,6370,6370,6370,6370,1
20240806,105000,1384403260,6360,6360,6360,6350,3
20240806,104900,1384384190,6360,6330,6360,6330,2309
20240806,104800,1369723700,6320,6320,6320,6320,2
20240806,104700,1369711060,6250,6300,6320,6250,1270
20240806,104600,1361762040,6250,6330,6330,6250,1009
20240806,104500,1355441600,6340,6330,6340,6330,18
20240806,104400,1355327490,6290,6290,6290,6290,10
20240806,104300,1355264590,6290,6290,6290,6290,146
20240806,104200,1354346250,6270,6280,6280,6270,795
20240806,104100,1349359320,6290,6320,6320,6290,897
20240806,104000,1343707340,6330,6340,6340,6330,66
20240806,103900,1343289530,6340,6350,6350,6340,415
20240806,103800,1340655690,6370,6370,6370,6370,1
20240806,103700,1340649320,6360,6360,6360,6360,16
20240806,103600,1340547560,6370,6360,6370,6360,104
20240806,103500,1339886110,6380,6380,6380,6380,10
20240806,103400,1339822310,6380,6360,6380,6360,556
20240806,103300,1336276730,6360,6360,6360,6350,3218
20240806,103200,1315831100,6360,6370,6370,6360,1409
20240806,103100,1306862900,6380,6380,6380,6380,132
20240806,103000,1306020740,6380,6390,6390,6380,362
20240806,102900,1303709500,6400,6400,6400,6400,114
20240806,102800,1302979900,6410,6410,6410,6410,584
20240806,102700,1299236460,6410,6410,6410,6410,0
20240806,102600,1299236460,6410,6410,6410,6410,426
20240806,102500,1296505800,6450,6450,6450,6450,0
20240806,102400,1296505800,6450,6410,6450,6410,839
20240806,102300,1291127730,6410,6410,6410,6410,1509
20240806,102200,1281455040,6450,6410,6460,6410,417
20240806,102100,1278781980,6460,6430,6460,6410,254
20240806,102000,1277144390,6430,6420,6430,6420,288
20240806,101900,1275294150,6420,6440,6440,6420,1127
20240806,101800,1268044810,6430,6490,6490,6430,1070
20240806,101700,1261158390,6460,6470,6470,6460,595
20240806,101600,1257314340,6500,6500,6500,6500,281
20240806,101500,1255487840,6470,6490,6490,6470,67
20240806,101400,1255054150,6490,6490,6490,6490,10
20240806,101300,1254989250,6510,6470,6510,6450,6373
20240806,101200,1213593360,6460,6420,6500,6420,6089
20240806,101100,1174158740,6430,6450,6450,6430,1825
20240806,101000,1162393710,6480,6480,6480,6480,2
20240806,100900,1162380750,6480,6480,6480,6460,26
20240806,100800,1162212630,6480,6480,6480,6480,1011
20240806,100700,1155661350,6450,6470,6490,6450,4831
20240806,100600,1124344330,6470,6460,6470,6450,2180
20240806,100500,1110245400,6460,6440,6460,6440,3681
20240806,100400,1086513470,6420,6430,6430,6420,1501
20240806,100300,1076862620,6420,6420,6440,6420,1726
20240806,100200,1065777210,6370,6370,6370,6370,0
20240806,100100,1065777210,6370,6370,6370,6370,0
20240806,100000,1065777210,6370,6420,6420,6370,113
20240806,095900,1065051820,6420,6400,6420,6370,125
20240806,095800,1064253190,6420,6420,6430,6420,3356
20240806,095700,1042707650,6420,6420,6420,6420,51
20240806,095600,1042380230,6420,6420,6420,6350,803
20240806,095500,1037272320,6430,6430,6430,6430,6
20240806,095400,1037233740,6410,6380,6410,6380,1913
20240806,095300,1024980240,6390,6390,6390,6390,0
20240806,095200,1024980240,6390,6390,6390,6390,0
20240806,095100,1024980240,6390,6390,6390,6390,131
20240806,095000,1024143150,6360,6380,6390,6360,95
20240806,094900,1023536570,6400,6400,6400,6400,1
20240806,094800,1023530170,6390,6390,6400,6360,950
20240806,094700,1017472790,6360,6390,6390,6360,101
20240806,094600,1016828630,6350,6390,6410,6350,422
20240806,094500,1014136900,6390,6360,6390,6340,4308
20240806,094400,986730320,6340,6340,6340,6340,201
20240806,094300,985455980,6340,6370,6370,6340,811
20240806,094200,980299240,6370,6380,6380,6370,5
20240806,094100,980267380,6340,6340,6350,6340,134
20240806,094000,979417590,6380,6320,6380,6320,2827
20240806,093900,961507740,6320,6350,6350,6270,11240
20240806,093800,891001020,6370,6370,6370,6300,6620
20240806,093700,849176990,6360,6420,6420,6360,1334
20240806,093600,840642360,6400,6410,6440,6400,6756
20240806,093500,797226600,6410,6410,6410,6410,525
20240806,093400,793861350,6400,6360,6400,6360,1093
20240806,093300,786906150,6360,6360,6360,6360,0
20240806,093200,786906150,6360,6340,6380,6340,6436
20240806,093100,745868450,6340,6340,6350,6340,198
20240806,093000,744612660,6340,6300,6340,6300,609
20240806,092900,740757190,6260,6340,6340,6260,2169
20240806,092800,727056090,6340,6340,6340,6340,181
20240806,092700,725908550,6360,6360,6360,6350,2273
20240806,092600,711453760,6400,6400,6400,6400,888
20240806,092500,705770560,6390,6390,6390,6390,914
20240806,092400,699930100,6390,6310,6390,6310,4441
20240806,092300,671722540,6310,6300,6310,6300,137
20240806,092200,670858370,6300,6350,6350,6300,46
20240806,092100,670567920,6300,6360,6360,6300,90
20240806,092000,670000790,6330,6310,6330,6240,3347
20240806,091900,648844290,6230,6320,6350,6230,12849
20240806,091800,568336650,6320,6310,6320,6310,711
20240806,091700,563847600,6320,6340,6340,6310,408
20240806,091600,561266270,6340,6330,6350,6320,1007
20240806,091500,554882340,6330,6310,6330,6300,4334
20240806,091400,527508070,6300,6270,6300,6260,2554
20240806,091300,511479120,6270,6230,6280,6230,3628
20240806,091200,488817730,6220,6220,6220,6220,500
20240806,091100,485707730,6210,6140,6210,6100,9151
20240806,091000,429604380,6140,6140,6170,6140,363
20240806,090900,427374720,6140,6140,6170,6140,52
20240806,090800,427054600,6100,6150,6150,6100,3433
20240806,090700,406075950,6140,6230,6230,6140,8593
20240806,090600,352812480,6230,6270,6300,6200,3241
20240806,090500,332618380,6310,6300,6320,6300,222
20240806,090400,331219160,6320,6290,6320,6240,2029
20240806,090300,318436050,6300,6250,6300,6080,9262
20240806,090200,260520470,6250,6270,6270,6210,386
20240806,090100,258114730,6270,6290,6300,6150,2907
20240806,090000,239920960,6300,6000,6300,6000,39923
Reference in New Issue Copy Permalink