ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060250/min/candle-20240821.csv

640 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
20240821,193700,1137188580,7590,7590,7590,7590,2221
20240821,193600,1137188580,7590,7590,7590,7590,0
20240821,193500,1137188580,7590,7590,7590,7590,0
20240821,193400,1137188580,7590,7590,7590,7590,0
20240821,193300,1137188580,7590,7590,7590,7590,0
20240821,193200,1137188580,7590,7590,7590,7590,0
20240821,193100,1137188580,7590,7590,7590,7590,0
20240821,193000,1137188580,7590,7590,7590,7590,0
20240821,192900,1137188580,7590,7590,7590,7590,0
20240821,192800,1137188580,7590,7590,7590,7590,0
20240821,192700,1137188580,7590,7590,7590,7590,0
20240821,192600,1137188580,7590,7590,7590,7590,0
20240821,192500,1137188580,7590,7590,7590,7590,0
20240821,192400,1137188580,7590,7590,7590,7590,0
20240821,192300,1137188580,7590,7590,7590,7590,0
20240821,192200,1137188580,7590,7590,7590,7590,0
20240821,192100,1137188580,7590,7590,7590,7590,0
20240821,192000,1137188580,7590,7590,7590,7590,0
20240821,191900,1137188580,7590,7590,7590,7590,0
20240821,191800,1137188580,7590,7590,7590,7590,0
20240821,191700,1137188580,7590,7590,7590,7590,0
20240821,191600,1137188580,7590,7590,7590,7590,0
20240821,191500,1137188580,7590,7590,7590,7590,0
20240821,191400,1137188580,7590,7590,7590,7590,0
20240821,191300,1137188580,7590,7590,7590,7590,0
20240821,191200,1137188580,7590,7590,7590,7590,0
20240821,191100,1137188580,7590,7590,7590,7590,0
20240821,191000,1137188580,7590,7590,7590,7590,0
20240821,190900,1137188580,7590,7590,7590,7590,0
20240821,190800,1137188580,7590,7590,7590,7590,0
20240821,190700,1137188580,7590,7590,7590,7590,2221
20240821,190600,1137188580,7590,7590,7590,7590,0
20240821,190500,1137188580,7590,7590,7590,7590,0
20240821,190400,1137188580,7590,7590,7590,7590,0
20240821,190300,1137188580,7590,7590,7590,7590,0
20240821,190200,1137188580,7590,7590,7590,7590,0
20240821,190100,1137188580,7590,7590,7590,7590,0
20240821,190000,1137188580,7590,7590,7590,7590,0
20240821,185900,1137188580,7590,7590,7590,7590,0
20240821,185800,1137188580,7590,7590,7590,7590,0
20240821,185700,1137188580,7590,7590,7590,7590,0
20240821,185600,1137188580,7590,7590,7590,7590,0
20240821,185500,1137188580,7590,7590,7590,7590,0
20240821,185400,1137188580,7590,7590,7590,7590,0
20240821,185300,1137188580,7590,7590,7590,7590,0
20240821,185200,1137188580,7590,7590,7590,7590,0
20240821,185100,1137188580,7590,7590,7590,7590,0
20240821,185000,1137188580,7590,7590,7590,7590,0
20240821,184900,1137188580,7590,7590,7590,7590,0
20240821,184800,1137188580,7590,7590,7590,7590,0
20240821,184700,1137188580,7590,7590,7590,7590,0
20240821,184600,1137188580,7590,7590,7590,7590,0
20240821,184500,1137188580,7590,7590,7590,7590,0
20240821,184400,1137188580,7590,7590,7590,7590,0
20240821,184300,1137188580,7590,7590,7590,7590,0
20240821,184200,1137188580,7590,7590,7590,7590,0
20240821,184100,1137188580,7590,7590,7590,7590,0
20240821,184000,1137188580,7590,7590,7590,7590,0
20240821,183900,1137188580,7590,7590,7590,7590,0
20240821,183800,1137188580,7590,7590,7590,7590,0
20240821,183700,1137188580,7590,7590,7590,7590,2221
20240821,183600,1137188580,7590,7590,7590,7590,0
20240821,183500,1137188580,7590,7590,7590,7590,0
20240821,183400,1137188580,7590,7590,7590,7590,0
20240821,183300,1137188580,7590,7590,7590,7590,0
20240821,183200,1137188580,7590,7590,7590,7590,0
20240821,183100,1137188580,7590,7590,7590,7590,0
20240821,183000,1137188580,7590,7590,7590,7590,0
20240821,182900,1137188580,7590,7590,7590,7590,0
20240821,182800,1137188580,7590,7590,7590,7590,0
20240821,182700,1137188580,7590,7590,7590,7590,0
20240821,182600,1137188580,7590,7590,7590,7590,0
20240821,182500,1137188580,7590,7590,7590,7590,0
20240821,182400,1137188580,7590,7590,7590,7590,0
20240821,182300,1137188580,7590,7590,7590,7590,0
20240821,182200,1137188580,7590,7590,7590,7590,0
20240821,182100,1137188580,7590,7590,7590,7590,0
20240821,182000,1137188580,7590,7590,7590,7590,0
20240821,181900,1137188580,7590,7590,7590,7590,0
20240821,181800,1137188580,7590,7590,7590,7590,0
20240821,181700,1137188580,7590,7590,7590,7590,0
20240821,181600,1137188580,7590,7590,7590,7590,0
20240821,181500,1137188580,7590,7590,7590,7590,0
20240821,181400,1137188580,7590,7590,7590,7590,0
20240821,181300,1137188580,7590,7590,7590,7590,0
20240821,181200,1137188580,7590,7590,7590,7590,0
20240821,181100,1137188580,7590,7590,7590,7590,0
20240821,181000,1137188580,7590,7590,7590,7590,0
20240821,180900,1137188580,7590,7590,7590,7590,0
20240821,180800,1137188580,7590,7590,7590,7590,0
20240821,180700,1137188580,7590,7590,7590,7590,2221
20240821,180600,1137188580,7590,7590,7590,7590,0
20240821,180500,1137188580,7590,7590,7590,7590,0
20240821,180400,1137188580,7590,7590,7590,7590,0
20240821,180300,1137188580,7590,7590,7590,7590,0
20240821,180200,1137188580,7590,7590,7590,7590,0
20240821,180100,1137188580,7590,7590,7590,7590,0
20240821,180000,1137188580,7590,7590,7590,7590,0
20240821,175900,1137188580,7590,7590,7590,7590,0
20240821,175800,1137188580,7590,7590,7590,7590,0
20240821,175700,1137188580,7590,7590,7590,7590,0
20240821,175600,1137188580,7590,7590,7590,7590,0
20240821,175500,1137188580,7590,7590,7590,7590,0
20240821,175400,1137188580,7590,7590,7590,7590,0
20240821,175300,1137188580,7590,7590,7590,7590,0
20240821,175200,1137188580,7590,7590,7590,7590,0
20240821,175100,1137188580,7590,7590,7590,7590,0
20240821,175000,1137188580,7590,7590,7590,7590,0
20240821,174900,1137188580,7590,7590,7590,7590,0
20240821,174800,1137188580,7590,7590,7590,7590,0
20240821,174700,1137188580,7590,7590,7590,7590,0
20240821,174600,1137188580,7590,7590,7590,7590,0
20240821,174500,1137188580,7590,7590,7590,7590,0
20240821,174400,1137188580,7590,7590,7590,7590,0
20240821,174300,1137188580,7590,7590,7590,7590,0
20240821,174200,1137188580,7590,7590,7590,7590,0
20240821,174100,1137188580,7590,7590,7590,7590,0
20240821,174000,1137188580,7590,7590,7590,7590,0
20240821,173900,1137188580,7590,7590,7590,7590,0
20240821,173800,1137188580,7590,7590,7590,7590,0
20240821,173700,1137188580,7590,7590,7590,7590,2221
20240821,173600,1137188580,7590,7590,7590,7590,0
20240821,173500,1137188580,7590,7590,7590,7590,0
20240821,173400,1137188580,7590,7590,7590,7590,0
20240821,173300,1137188580,7590,7590,7590,7590,0
20240821,173200,1137188580,7590,7590,7590,7590,0
20240821,173100,1137188580,7590,7590,7590,7590,0
20240821,173000,1137188580,7590,7590,7590,7590,0
20240821,172900,1137188580,7590,7590,7590,7590,0
20240821,172800,1137188580,7590,7590,7590,7590,0
20240821,172700,1137188580,7590,7590,7590,7590,0
20240821,172600,1137188580,7590,7590,7590,7590,0
20240821,172500,1137188580,7590,7590,7590,7590,0
20240821,172400,1137188580,7590,7590,7590,7590,0
20240821,172300,1137188580,7590,7590,7590,7590,0
20240821,172200,1137188580,7590,7590,7590,7590,0
20240821,172100,1137188580,7590,7590,7590,7590,0
20240821,172000,1137188580,7590,7590,7590,7590,0
20240821,171900,1137188580,7590,7590,7590,7590,0
20240821,171800,1137188580,7590,7590,7590,7590,0
20240821,171700,1137188580,7590,7590,7590,7590,0
20240821,171600,1137188580,7590,7590,7590,7590,0
20240821,171500,1137188580,7590,7590,7590,7590,0
20240821,171400,1137188580,7590,7590,7590,7590,0
20240821,171300,1137188580,7590,7590,7590,7590,0
20240821,171200,1137188580,7590,7590,7590,7590,0
20240821,171100,1137188580,7590,7590,7590,7590,0
20240821,171000,1137188580,7590,7590,7590,7590,0
20240821,170900,1137188580,7590,7590,7590,7590,0
20240821,170800,1137188580,7590,7590,7590,7590,0
20240821,170700,1137188580,7590,7590,7590,7590,2221
20240821,170600,1137188580,7590,7590,7590,7590,0
20240821,170500,1137188580,7590,7590,7590,7590,0
20240821,170400,1137188580,7590,7590,7590,7590,0
20240821,170300,1137188580,7590,7590,7590,7590,0
20240821,170200,1137188580,7590,7590,7590,7590,0
20240821,170100,1137188580,7590,7590,7590,7590,0
20240821,170000,1137188580,7590,7590,7590,7590,0
20240821,165900,1137188580,7590,7590,7590,7590,0
20240821,165800,1137188580,7590,7590,7590,7590,0
20240821,165700,1137188580,7590,7590,7590,7590,0
20240821,165600,1137188580,7590,7590,7590,7590,0
20240821,165500,1137188580,7590,7590,7590,7590,0
20240821,165400,1137188580,7590,7590,7590,7590,0
20240821,165300,1137188580,7590,7590,7590,7590,0
20240821,165200,1137188580,7590,7590,7590,7590,0
20240821,165100,1137188580,7590,7590,7590,7590,0
20240821,165000,1137188580,7590,7590,7590,7590,0
20240821,164900,1137188580,7590,7590,7590,7590,0
20240821,164800,1137188580,7590,7590,7590,7590,0
20240821,164700,1137188580,7590,7590,7590,7590,0
20240821,164600,1137188580,7590,7590,7590,7590,0
20240821,164500,1137188580,7590,7590,7590,7590,0
20240821,164400,1137188580,7590,7590,7590,7590,0
20240821,164300,1137188580,7590,7590,7590,7590,0
20240821,164200,1137188580,7590,7590,7590,7590,0
20240821,164100,1137188580,7590,7590,7590,7590,0
20240821,164000,1137188580,7590,7590,7590,7590,0
20240821,163900,1137188580,7590,7590,7590,7590,0
20240821,163800,1137188580,7590,7590,7590,7590,0
20240821,163700,1137188580,7590,7590,7590,7590,2221
20240821,163600,1137188580,7590,7590,7590,7590,0
20240821,163500,1137188580,7590,7590,7590,7590,0
20240821,163400,1137188580,7590,7590,7590,7590,0
20240821,163300,1137188580,7590,7590,7590,7590,0
20240821,163200,1137188580,7590,7590,7590,7590,0
20240821,163100,1137188580,7590,7590,7590,7590,0
20240821,163000,1137188580,7590,7590,7590,7590,0
20240821,162900,1137188580,7590,7590,7590,7590,0
20240821,162800,1137188580,7590,7590,7590,7590,0
20240821,162700,1137188580,7590,7590,7590,7590,0
20240821,162600,1137188580,7590,7590,7590,7590,0
20240821,162500,1137188580,7590,7590,7590,7590,0
20240821,162400,1137188580,7590,7590,7590,7590,0
20240821,162300,1137188580,7590,7590,7590,7590,0
20240821,162200,1137188580,7590,7590,7590,7590,0
20240821,162100,1137188580,7590,7590,7590,7590,0
20240821,162000,1137188580,7590,7590,7590,7590,0
20240821,161900,1137188580,7590,7590,7590,7590,0
20240821,161800,1137188580,7590,7590,7590,7590,0
20240821,161700,1137188580,7590,7590,7590,7590,0
20240821,161600,1137188580,7590,7590,7590,7590,0
20240821,161500,1137188580,7590,7590,7590,7590,0
20240821,161400,1137188580,7590,7590,7590,7590,0
20240821,161300,1137188580,7590,7590,7590,7590,0
20240821,161200,1137188580,7590,7590,7590,7590,0
20240821,161100,1137188580,7590,7590,7590,7590,0
20240821,161000,1137188580,7590,7590,7590,7590,0
20240821,160900,1137188580,7590,7590,7590,7590,0
20240821,160800,1137188580,7590,7590,7590,7590,0
20240821,160700,1137188580,7590,7590,7590,7590,2221
20240821,160600,1137188580,7590,7590,7590,7590,0
20240821,160500,1137188580,7590,7590,7590,7590,0
20240821,160400,1137188580,7590,7590,7590,7590,0
20240821,160300,1137188580,7590,7590,7590,7590,0
20240821,160200,1137188580,7590,7590,7590,7590,0
20240821,160100,1137188580,7590,7590,7590,7590,0
20240821,160000,1137188580,7590,7590,7590,7590,0
20240821,155900,1137188580,7590,7590,7590,7590,0
20240821,155800,1137188580,7590,7590,7590,7590,0
20240821,155700,1137188580,7590,7590,7590,7590,0
20240821,155600,1137188580,7590,7590,7590,7590,0
20240821,155500,1137188580,7590,7590,7590,7590,0
20240821,155400,1137188580,7590,7590,7590,7590,0
20240821,155300,1137188580,7590,7590,7590,7590,0
20240821,155200,1137188580,7590,7590,7590,7590,0
20240821,155100,1137188580,7590,7590,7590,7590,0
20240821,155000,1137188580,7590,7590,7590,7590,0
20240821,154900,1137188580,7590,7590,7590,7590,0
20240821,154800,1137188580,7590,7590,7590,7590,0
20240821,154700,1137188580,7590,7590,7590,7590,0
20240821,154600,1137188580,7590,7590,7590,7590,0
20240821,154500,1137188580,7590,7590,7590,7590,0
20240821,154400,1137188580,7590,7590,7590,7590,0
20240821,154300,1137188580,7590,7590,7590,7590,0
20240821,154200,1137188580,7590,7590,7590,7590,0
20240821,154100,1137188580,7590,7590,7590,7590,0
20240821,154000,1137188580,7590,7590,7590,7590,0
20240821,153900,1137188580,7590,7590,7590,7590,0
20240821,153800,1137188580,7590,7590,7590,7590,0
20240821,153700,1137188580,7590,7590,7590,7590,2221
20240821,153600,1137188580,7590,7590,7590,7590,0
20240821,153500,1137188580,7590,7590,7590,7590,0
20240821,153400,1137188580,7590,7590,7590,7590,0
20240821,153300,1137188580,7590,7590,7590,7590,0
20240821,153200,1137188580,7590,7590,7590,7590,0
20240821,153100,1137188580,7590,7590,7590,7590,0
20240821,153000,1137188580,7590,7590,7590,7590,2221
20240821,152900,1120331190,7600,7600,7600,7600,0
20240821,152800,1120331190,7600,7600,7600,7600,0
20240821,152700,1120331190,7600,7600,7600,7600,0
20240821,152600,1120331190,7600,7600,7600,7600,0
20240821,152500,1120331190,7600,7600,7600,7600,0
20240821,152400,1120331190,7600,7600,7600,7600,0
20240821,152300,1120331190,7600,7600,7600,7600,0
20240821,152200,1120331190,7600,7600,7600,7600,0
20240821,152100,1120331190,7600,7600,7600,7600,0
20240821,152000,1120331190,7600,7600,7600,7600,0
20240821,151900,1120331190,7600,7600,7600,7570,292
20240821,151800,1118113720,7570,7570,7580,7560,2096
20240821,151700,1102234070,7580,7580,7590,7570,1130
20240821,151600,1093671120,7570,7570,7570,7570,68
20240821,151500,1093156360,7570,7570,7570,7570,440
20240821,151400,1089825560,7570,7590,7590,7570,3261
20240821,151300,1065100510,7590,7580,7590,7570,1826
20240821,151200,1051265410,7570,7580,7580,7570,860
20240821,151100,1044751630,7580,7580,7580,7580,47
20240821,151000,1044395370,7580,7580,7580,7580,202
20240821,150900,1042864210,7580,7580,7580,7580,12
20240821,150800,1042773250,7580,7580,7580,7580,25
20240821,150700,1042583750,7570,7570,7570,7570,0
20240821,150600,1042583750,7570,7560,7580,7560,219
20240821,150500,1040924930,7580,7580,7580,7580,0
20240821,150400,1040924930,7580,7580,7580,7580,14
20240821,150300,1040818810,7570,7570,7570,7570,0
20240821,150200,1040818810,7570,7570,7570,7570,2484
20240821,150100,1022014930,7560,7560,7560,7560,90
20240821,150000,1021334530,7560,7560,7560,7560,1
20240821,145900,1021326970,7570,7570,7570,7570,0
20240821,145800,1021326970,7570,7560,7570,7560,122
20240821,145700,1020404380,7570,7570,7570,7570,0
20240821,145600,1020404380,7570,7560,7570,7560,200
20240821,145500,1018891180,7570,7570,7570,7570,0
20240821,145400,1018891180,7570,7570,7570,7570,11
20240821,145300,1018807910,7570,7560,7570,7560,119
20240821,145200,1017908210,7560,7560,7560,7560,0
20240821,145100,1017908210,7560,7560,7560,7560,200
20240821,145000,1016396210,7560,7560,7560,7560,0
20240821,144900,1016396210,7560,7560,7560,7560,1
20240821,144800,1016388650,7560,7560,7560,7560,62
20240821,144700,1015919930,7570,7570,7570,7570,10
20240821,144600,1015844230,7570,7560,7570,7560,885
20240821,144500,1009153610,7560,7560,7560,7560,0
20240821,144400,1009153610,7560,7560,7560,7560,0
20240821,144300,1009153610,7560,7580,7580,7560,5237
20240821,144200,969508130,7570,7570,7570,7570,60
20240821,144100,969053930,7580,7580,7580,7560,103
20240821,144000,968275210,7560,7580,7580,7560,150
20240821,143900,967141190,7560,7560,7560,7560,0
20240821,143800,967141190,7560,7580,7580,7560,95
20240821,143700,966422750,7560,7570,7570,7560,3124
20240821,143600,942786820,7580,7580,7580,7580,44
20240821,143500,942453300,7570,7570,7570,7570,1046
20240821,143400,934535080,7580,7580,7580,7580,0
20240821,143300,934535080,7580,7580,7580,7580,0
20240821,143200,934535080,7580,7570,7580,7570,629
20240821,143100,929770550,7560,7570,7570,7560,34
20240821,143000,929513430,7570,7570,7570,7570,22
20240821,142900,929346890,7570,7570,7570,7570,0
20240821,142800,929346890,7570,7570,7570,7570,11
20240821,142700,929263620,7560,7560,7560,7560,0
20240821,142600,929263620,7560,7570,7570,7560,54
20240821,142500,928855350,7560,7570,7570,7550,3307
20240821,142400,903848260,7560,7570,7570,7560,139
20240821,142300,902796230,7580,7580,7580,7580,1
20240821,142200,902788650,7560,7580,7580,7560,546
20240821,142100,898656180,7570,7570,7570,7570,1
20240821,142000,898648610,7580,7570,7580,7570,166
20240821,141900,897391950,7570,7570,7570,7560,621
20240821,141800,892691480,7570,7560,7570,7560,170
20240821,141700,891406150,7560,7560,7560,7560,93
20240821,141600,890703070,7560,7560,7560,7560,174
20240821,141500,889387630,7560,7560,7560,7550,1894
20240821,141400,875079970,7560,7560,7560,7560,1020
20240821,141300,867368770,7560,7560,7560,7560,0
20240821,141200,867368770,7560,7560,7560,7560,103
20240821,141100,866590090,7570,7570,7570,7570,294
20240821,141000,864364510,7570,7570,7570,7570,0
20240821,140900,864364510,7570,7570,7570,7570,11
20240821,140800,864281240,7580,7580,7580,7580,0
20240821,140700,864281240,7580,7580,7580,7580,2
20240821,140600,864266080,7560,7560,7560,7560,76
20240821,140500,863691520,7580,7580,7580,7580,11
20240821,140400,863608140,7580,7580,7580,7580,11
20240821,140300,863524760,7580,7580,7580,7580,0
20240821,140200,863524760,7580,7580,7580,7580,11
20240821,140100,863441380,7580,7580,7580,7580,0
20240821,140000,863441380,7580,7570,7580,7570,452
20240821,135900,860019630,7560,7560,7560,7560,100
20240821,135800,859263630,7570,7570,7570,7570,11
20240821,135700,859180360,7570,7570,7570,7570,0
20240821,135600,859180360,7570,7570,7570,7570,211
20240821,135500,857583090,7570,7570,7570,7570,0
20240821,135400,857583090,7570,7570,7570,7570,17
20240821,135300,857454400,7560,7560,7560,7560,114
20240821,135200,856592560,7570,7560,7580,7560,396
20240821,135100,853596730,7580,7580,7580,7580,10
20240821,135000,853520930,7580,7560,7580,7560,85
20240821,134900,852878090,7570,7570,7570,7570,30
20240821,134800,852650990,7570,7570,7570,7570,397
20240821,134700,849645700,7570,7560,7570,7560,70
20240821,134600,849116490,7560,7560,7560,7560,16
20240821,134500,848995530,7560,7560,7560,7560,0
20240821,134400,848995530,7560,7560,7560,7560,1000
20240821,134300,841435530,7560,7560,7560,7560,87
20240821,134200,840777810,7570,7570,7570,7570,24
20240821,134100,840596130,7560,7560,7560,7560,0
20240821,134000,840596130,7560,7560,7560,7560,0
20240821,133900,840596130,7560,7580,7580,7560,2545
20240821,133800,821333970,7580,7580,7580,7580,1
20240821,133700,821326390,7570,7580,7580,7570,13
20240821,133600,821227970,7580,7580,7580,7580,59
20240821,133500,820780750,7570,7570,7570,7570,80
20240821,133400,820175150,7580,7580,7580,7570,45
20240821,133300,819834460,7580,7580,7580,7580,12
20240821,133200,819743500,7580,7580,7580,7580,300
20240821,133100,817469500,7580,7580,7580,7580,1
20240821,133000,817461920,7580,7580,7580,7580,5
20240821,132900,817424020,7580,7580,7580,7570,723
20240821,132800,811944570,7580,7580,7580,7580,162
20240821,132700,810716610,7580,7580,7580,7580,2
20240821,132600,810701450,7570,7570,7570,7570,788
20240821,132500,804736290,7580,7580,7580,7580,0
20240821,132400,804736290,7580,7580,7580,7580,27
20240821,132300,804531630,7580,7580,7580,7580,0
20240821,132200,804531630,7580,7580,7580,7580,8
20240821,132100,804470990,7580,7580,7580,7580,1
20240821,132000,804463410,7580,7580,7580,7580,20
20240821,131900,804311810,7580,7580,7580,7580,77
20240821,131800,803728150,7580,7580,7580,7570,2219
20240821,131700,786914470,7590,7600,7600,7590,1409
20240821,131600,776215160,7580,7590,7590,7580,739
20240821,131500,770612150,7590,7590,7590,7590,100
20240821,131400,769853150,7590,7590,7590,7590,418
20240821,131300,766680530,7590,7580,7590,7580,311
20240821,131200,764321040,7590,7590,7590,7590,0
20240821,131100,764321040,7590,7590,7590,7580,1680
20240821,131000,751570560,7590,7590,7590,7590,1
20240821,130900,751562970,7590,7590,7590,7590,5
20240821,130800,751525020,7590,7590,7590,7590,61
20240821,130700,751062030,7590,7590,7590,7590,63
20240821,130600,750583860,7590,7590,7590,7590,10
20240821,130500,750507960,7590,7590,7590,7590,0
20240821,130400,750507960,7590,7590,7590,7590,2000
20240821,130300,735327960,7590,7590,7590,7590,0
20240821,130200,735327960,7590,7590,7590,7590,0
20240821,130100,735327960,7590,7590,7590,7590,11
20240821,130000,735244470,7580,7580,7580,7580,0
20240821,125900,735244470,7580,7580,7580,7580,35
20240821,125800,734979170,7580,7580,7580,7580,500
20240821,125700,731189170,7580,7580,7580,7580,100
20240821,125600,730431170,7580,7580,7580,7580,0
20240821,125500,730431170,7580,7580,7580,7580,300
20240821,125400,728157170,7590,7590,7590,7590,11
20240821,125300,728073680,7580,7580,7580,7580,0
20240821,125200,728073680,7580,7580,7580,7580,0
20240821,125100,728073680,7580,7580,7580,7580,0
20240821,125000,728073680,7580,7590,7590,7580,973
20240821,124900,720693160,7600,7600,7600,7600,11
20240821,124800,720609560,7600,7600,7600,7600,0
20240821,124700,720609560,7600,7600,7600,7600,1
20240821,124600,720601960,7600,7600,7600,7600,0
20240821,124500,720601960,7600,7600,7600,7600,0
20240821,124400,720601960,7600,7600,7600,7600,5
20240821,124300,720563960,7600,7600,7600,7600,11
20240821,124200,720480360,7590,7590,7590,7590,236
20240821,124100,718689120,7590,7590,7590,7590,0
20240821,124000,718689120,7590,7590,7590,7590,100
20240821,123900,717930120,7590,7590,7590,7590,20
20240821,123800,717778320,7580,7580,7580,7580,120
20240821,123700,716868720,7580,7580,7580,7580,0
20240821,123600,716868720,7580,7580,7580,7580,0
20240821,123500,716868720,7580,7580,7580,7580,86
20240821,123400,716216840,7580,7580,7580,7580,0
20240821,123300,716216840,7580,7580,7580,7580,0
20240821,123200,716216840,7580,7580,7580,7580,5
20240821,123100,716178940,7580,7580,7580,7580,0
20240821,123000,716178940,7580,7580,7580,7580,59
20240821,122900,715731720,7590,7590,7590,7590,381
20240821,122800,712839930,7580,7580,7580,7580,0
20240821,122700,712839930,7580,7580,7580,7580,108
20240821,122600,712021290,7580,7580,7580,7580,50
20240821,122500,711642290,7580,7580,7580,7580,0
20240821,122400,711642290,7580,7580,7580,7580,0
20240821,122300,711642290,7580,7580,7580,7580,0
20240821,122200,711642290,7580,7580,7580,7580,86
20240821,122100,710990410,7600,7580,7600,7580,100
20240821,122000,710232390,7590,7590,7590,7590,1124
20240821,121900,701701230,7580,7580,7580,7580,42
20240821,121800,701382870,7580,7590,7590,7580,603
20240821,121700,696810500,7580,7580,7580,7580,0
20240821,121600,696810500,7580,7580,7580,7580,0
20240821,121500,696810500,7580,7590,7590,7580,912
20240821,121400,689896450,7580,7580,7580,7580,0
20240821,121300,689896450,7580,7580,7580,7580,0
20240821,121200,689896450,7580,7580,7580,7580,75
20240821,121100,689327950,7580,7580,7580,7580,0
20240821,121000,689327950,7580,7580,7580,7580,0
20240821,120900,689327950,7580,7580,7580,7580,0
20240821,120800,689327950,7580,7580,7580,7580,600
20240821,120700,684779950,7600,7600,7600,7600,11
20240821,120600,684696350,7600,7600,7600,7600,10
20240821,120500,684620350,7600,7600,7600,7600,0
20240821,120400,684620350,7600,7580,7600,7580,60
20240821,120300,684165330,7590,7590,7590,7590,416
20240821,120200,681007890,7590,7590,7590,7590,0
20240821,120100,681007890,7590,7580,7600,7580,3659
20240821,120000,653242260,7580,7580,7580,7580,0
20240821,115900,653242260,7580,7580,7580,7580,1
20240821,115800,653234680,7580,7580,7580,7580,2
20240821,115700,653219520,7580,7580,7580,7580,151
20240821,115600,652074940,7580,7570,7580,7570,137
20240821,115500,651036830,7580,7580,7580,7580,3940
20240821,115400,621171630,7580,7580,7580,7580,0
20240821,115300,621171630,7580,7580,7580,7580,0
20240821,115200,621171630,7580,7580,7580,7580,20
20240821,115100,621020030,7590,7590,7590,7590,11
20240821,115000,620936540,7590,7590,7590,7590,0
20240821,114900,620936540,7590,7590,7590,7590,6
20240821,114800,620891000,7590,7590,7590,7590,0
20240821,114700,620891000,7590,7590,7590,7590,168
20240821,114600,619615880,7580,7590,7590,7580,400
20240821,114500,616583690,7590,7590,7590,7590,2
20240821,114400,616568510,7590,7590,7590,7590,188
20240821,114300,615141590,7600,7600,7600,7600,11
20240821,114200,615057990,7590,7590,7590,7590,0
20240821,114100,615057990,7590,7590,7590,7590,223
20240821,114000,613365420,7580,7600,7600,7580,301
20240821,113900,611083820,7600,7600,7600,7600,11
20240821,113800,611000220,7580,7580,7580,7580,0
20240821,113700,611000220,7580,7580,7580,7580,200
20240821,113600,609484220,7590,7600,7600,7590,18
20240821,113500,609347500,7590,7590,7590,7590,0
20240821,113400,609347500,7590,7590,7590,7590,56
20240821,113300,608922460,7590,7590,7590,7590,134
20240821,113200,607905400,7590,7590,7590,7590,0
20240821,113100,607905400,7590,7590,7590,7590,0
20240821,113000,607905400,7590,7600,7600,7590,699
20240821,112900,602595990,7590,7590,7590,7590,0
20240821,112800,602595990,7590,7600,7600,7590,1171
20240821,112700,593705600,7590,7600,7600,7590,79
20240821,112600,593105220,7600,7600,7610,7600,402
20240821,112500,590047460,7600,7600,7600,7600,1919
20240821,112400,575463060,7600,7600,7600,7600,11
20240821,112300,575379460,7600,7600,7600,7600,1
20240821,112200,575371860,7600,7600,7600,7600,0
20240821,112100,575371860,7600,7600,7600,7600,131
20240821,112000,574376260,7600,7600,7600,7600,0
20240821,111900,574376260,7600,7600,7600,7600,81
20240821,111800,573760660,7600,7610,7610,7600,362
20240821,111700,571006450,7600,7610,7610,7600,90
20240821,111600,570322340,7600,7610,7610,7600,86
20240821,111500,569668720,7600,7600,7600,7600,126
20240821,111400,568711120,7600,7600,7600,7600,60
20240821,111300,568255120,7600,7600,7600,7600,0
20240821,111200,568255120,7600,7600,7600,7600,403
20240821,111100,565192320,7600,7600,7600,7600,0
20240821,111000,565192320,7600,7600,7600,7600,0
20240821,110900,565192320,7600,7590,7600,7590,430
20240821,110800,561928510,7600,7600,7600,7600,0
20240821,110700,561928510,7600,7600,7600,7600,0
20240821,110600,561928510,7600,7600,7600,7600,66
20240821,110500,561426910,7600,7600,7600,7600,3
20240821,110400,561404110,7610,7610,7610,7610,0
20240821,110300,561404110,7610,7600,7610,7600,1198
20240821,110200,552299300,7610,7610,7610,7610,0
20240821,110100,552299300,7610,7610,7610,7610,1
20240821,110000,552291690,7600,7600,7610,7600,1707
20240821,105900,539317750,7610,7610,7610,7610,115
20240821,105800,538442600,7610,7610,7610,7610,155
20240821,105700,537263050,7610,7610,7610,7610,0
20240821,105600,537263050,7610,7610,7610,7610,0
20240821,105500,537263050,7610,7600,7610,7600,3
20240821,105400,537240230,7610,7600,7610,7600,109
20240821,105300,536411720,7600,7600,7600,7600,738
20240821,105200,530802920,7610,7610,7610,7610,81
20240821,105100,530186510,7610,7610,7610,7600,394
20240821,105000,527188180,7610,7610,7610,7610,53
20240821,104900,526784850,7610,7610,7610,7610,13
20240821,104800,526685920,7610,7600,7610,7600,26
20240821,104700,526488310,7600,7610,7610,7600,79
20240821,104600,525887900,7600,7600,7600,7600,326
20240821,104500,523410300,7610,7590,7610,7590,2
20240821,104400,523395100,7600,7610,7610,7600,653
20240821,104300,518430890,7600,7620,7620,7600,581
20240821,104200,514015270,7600,7600,7600,7600,144
20240821,104100,512920870,7620,7620,7620,7620,0
20240821,104000,512920870,7620,7620,7620,7590,1437
20240821,103900,501997780,7630,7610,7630,7600,2408
20240821,103800,483662170,7600,7600,7600,7600,111
20240821,103700,482818570,7610,7610,7610,7610,199
20240821,103600,481304180,7610,7610,7610,7600,1003
20240821,103500,473681350,7600,7600,7600,7600,1570
20240821,103400,461749350,7610,7610,7610,7610,20
20240821,103300,461597150,7610,7600,7610,7600,359
20240821,103200,458868640,7600,7610,7610,7600,2875
20240821,103100,437018530,7600,7600,7600,7600,2100
20240821,103000,421058530,7600,7600,7600,7600,1
20240821,102900,421050930,7580,7590,7590,7580,4150
20240821,102800,389580170,7590,7600,7600,7590,363
20240821,102700,386823370,7600,7600,7600,7600,203
20240821,102600,385280570,7600,7610,7610,7600,734
20240821,102500,379700800,7610,7600,7610,7600,147
20240821,102400,378583570,7600,7600,7600,7600,764
20240821,102300,372777170,7590,7590,7590,7590,2
20240821,102200,372761990,7590,7590,7590,7590,0
20240821,102100,372761990,7590,7600,7600,7590,1382
20240821,102000,362271810,7600,7600,7600,7600,5
20240821,101900,362233810,7600,7610,7610,7600,1224
20240821,101800,352931400,7610,7600,7610,7600,115
20240821,101700,352057270,7600,7600,7600,7600,0
20240821,101600,352057270,7600,7610,7610,7600,279
20240821,101500,349936080,7590,7590,7590,7590,120
20240821,101400,349025280,7590,7600,7600,7590,2199
20240821,101300,332333660,7600,7600,7600,7600,1
20240821,101200,332326060,7600,7600,7600,7600,300
20240821,101100,330046060,7600,7600,7600,7600,115
20240821,101000,329172060,7600,7600,7600,7600,405
20240821,100900,326094060,7600,7600,7600,7600,49
20240821,100800,325721660,7600,7590,7610,7590,137
20240821,100700,324680080,7600,7610,7610,7600,162
20240821,100600,323448870,7600,7610,7610,7600,408
20240821,100500,320346870,7600,7610,7610,7600,204
20240821,100400,318796290,7590,7590,7590,7590,1
20240821,100300,318788700,7600,7600,7610,7600,703
20240821,100200,313444200,7600,7600,7600,7600,0
20240821,100100,313444200,7600,7600,7610,7600,167
20240821,100000,312174590,7600,7600,7600,7600,710
20240821,095900,306778590,7620,7620,7620,7620,0
20240821,095800,306778590,7620,7630,7630,7600,4386
20240821,095700,273439620,7620,7620,7620,7620,234
20240821,095600,271656540,7600,7600,7610,7600,430
20240821,095500,268388440,7600,7600,7600,7600,182
20240821,095400,267005240,7600,7610,7610,7600,732
20240821,095300,261441150,7620,7610,7620,7610,218
20240821,095200,259781450,7610,7610,7610,7610,5
20240821,095100,259743400,7610,7620,7620,7600,394
20240821,095000,256746570,7620,7620,7620,7610,528
20240821,094900,252725660,7620,7610,7620,7610,58
20240821,094800,252283720,7610,7610,7620,7610,229
20240821,094700,250540890,7610,7600,7610,7600,103
20240821,094600,249757980,7610,7600,7610,7600,410
20240821,094500,246641970,7600,7600,7600,7600,69
20240821,094400,246117570,7600,7600,7600,7600,4
20240821,094300,246087170,7590,7590,7590,7590,49
20240821,094200,245715260,7590,7600,7600,7590,482
20240821,094100,242053700,7600,7600,7600,7600,1210
20240821,094000,232857700,7600,7620,7620,7600,1448
20240821,093900,221846610,7600,7610,7610,7600,145
20240821,093800,220743830,7600,7600,7600,7600,0
20240821,093700,220743830,7600,7610,7620,7600,767
20240821,093600,214907390,7610,7590,7610,7590,1194
20240821,093500,205824750,7600,7600,7600,7600,71
20240821,093400,205285150,7600,7600,7600,7600,71
20240821,093300,204745550,7600,7590,7600,7590,267
20240821,093200,202716500,7590,7600,7600,7590,67
20240821,093100,202207800,7600,7600,7600,7600,61
20240821,093000,201744200,7600,7590,7610,7590,263
20240821,092900,199747780,7600,7590,7610,7580,3367
20240821,092800,174198700,7590,7590,7590,7580,126
20240821,092700,173242890,7590,7600,7600,7580,1102
20240821,092600,164877800,7600,7610,7620,7600,367
20240821,092500,162087080,7620,7600,7620,7600,994
20240821,092400,154529200,7590,7590,7600,7590,471
20240821,092300,150953480,7590,7620,7620,7590,901
20240821,092200,144098120,7620,7620,7620,7590,1228
20240821,092100,134751700,7620,7600,7630,7590,5298
20240821,092000,94429010,7590,7590,7590,7590,246
20240821,091900,92561870,7590,7590,7590,7570,558
20240821,091800,88327250,7600,7570,7600,7560,3576
20240821,091700,61233880,7570,7560,7570,7550,393
20240821,091600,58261710,7570,7570,7570,7570,11
20240821,091500,58178440,7550,7550,7560,7550,139
20240821,091400,57127960,7550,7550,7560,7540,858
20240821,091300,50651760,7560,7560,7560,7550,842
20240821,091200,44293160,7560,7570,7590,7560,659
20240821,091100,39301430,7550,7560,7560,7550,161
20240821,091000,38084870,7550,7540,7550,7540,121
20240821,090900,37171460,7540,7540,7540,7530,212
20240821,090800,35573340,7540,7550,7550,7530,206
20240821,090700,34020370,7540,7540,7540,7540,0
20240821,090600,34020370,7540,7530,7540,7530,194
20240821,090500,32557860,7520,7520,7530,7520,243
20240821,090400,30728580,7520,7510,7520,7510,46
20240821,090300,30383020,7500,7510,7510,7500,31
20240821,090200,30150270,7500,7530,7530,7500,659
20240821,090100,25203730,7530,7580,7580,7530,498
20240821,090000,21447870,7580,7510,7580,7510,2855
Reference in New Issue Copy Permalink