ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/066590/min/candle-20240805.csv

646 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
20240805,194300,1771871735,2850,2850,2850,2850,13901
20240805,194200,1771871735,2850,2850,2850,2850,0
20240805,194100,1771871735,2850,2850,2850,2850,0
20240805,194000,1771871735,2850,2850,2850,2850,0
20240805,193900,1771871735,2850,2850,2850,2850,0
20240805,193800,1771871735,2850,2850,2850,2850,0
20240805,193700,1771871735,2850,2850,2850,2850,0
20240805,193600,1771871735,2850,2850,2850,2850,0
20240805,193500,1771871735,2850,2850,2850,2850,0
20240805,193400,1771871735,2850,2850,2850,2850,0
20240805,193300,1771871735,2850,2850,2850,2850,0
20240805,193200,1771871735,2850,2850,2850,2850,0
20240805,193100,1771871735,2850,2850,2850,2850,0
20240805,193000,1771871735,2850,2850,2850,2850,0
20240805,192900,1771871735,2850,2850,2850,2850,0
20240805,192800,1771871735,2850,2850,2850,2850,0
20240805,192700,1771871735,2850,2850,2850,2850,0
20240805,192600,1771871735,2850,2850,2850,2850,0
20240805,192500,1771871735,2850,2850,2850,2850,0
20240805,192400,1771871735,2850,2850,2850,2850,0
20240805,192300,1771871735,2850,2850,2850,2850,0
20240805,192200,1771871735,2850,2850,2850,2850,0
20240805,192100,1771871735,2850,2850,2850,2850,0
20240805,192000,1771871735,2850,2850,2850,2850,0
20240805,191900,1771871735,2850,2850,2850,2850,0
20240805,191800,1771871735,2850,2850,2850,2850,0
20240805,191700,1771871735,2850,2850,2850,2850,0
20240805,191600,1771871735,2850,2850,2850,2850,0
20240805,191500,1771871735,2850,2850,2850,2850,0
20240805,191400,1771871735,2850,2850,2850,2850,0
20240805,191300,1771871735,2850,2850,2850,2850,13901
20240805,191200,1771871735,2850,2850,2850,2850,0
20240805,191100,1771871735,2850,2850,2850,2850,0
20240805,191000,1771871735,2850,2850,2850,2850,0
20240805,190900,1771871735,2850,2850,2850,2850,0
20240805,190800,1771871735,2850,2850,2850,2850,0
20240805,190700,1771871735,2850,2850,2850,2850,0
20240805,190600,1771871735,2850,2850,2850,2850,0
20240805,190500,1771871735,2850,2850,2850,2850,0
20240805,190400,1771871735,2850,2850,2850,2850,0
20240805,190300,1771871735,2850,2850,2850,2850,0
20240805,190200,1771871735,2850,2850,2850,2850,0
20240805,190100,1771871735,2850,2850,2850,2850,0
20240805,190000,1771871735,2850,2850,2850,2850,0
20240805,185900,1771871735,2850,2850,2850,2850,0
20240805,185800,1771871735,2850,2850,2850,2850,0
20240805,185700,1771871735,2850,2850,2850,2850,0
20240805,185600,1771871735,2850,2850,2850,2850,0
20240805,185500,1771871735,2850,2850,2850,2850,0
20240805,185400,1771871735,2850,2850,2850,2850,0
20240805,185300,1771871735,2850,2850,2850,2850,0
20240805,185200,1771871735,2850,2850,2850,2850,0
20240805,185100,1771871735,2850,2850,2850,2850,0
20240805,185000,1771871735,2850,2850,2850,2850,0
20240805,184900,1771871735,2850,2850,2850,2850,0
20240805,184800,1771871735,2850,2850,2850,2850,0
20240805,184700,1771871735,2850,2850,2850,2850,0
20240805,184600,1771871735,2850,2850,2850,2850,0
20240805,184500,1771871735,2850,2850,2850,2850,0
20240805,184400,1771871735,2850,2850,2850,2850,0
20240805,184300,1771871735,2850,2850,2850,2850,13901
20240805,184200,1771871735,2850,2850,2850,2850,0
20240805,184100,1771871735,2850,2850,2850,2850,0
20240805,184000,1771871735,2850,2850,2850,2850,0
20240805,183900,1771871735,2850,2850,2850,2850,0
20240805,183800,1771871735,2850,2850,2850,2850,0
20240805,183700,1771871735,2850,2850,2850,2850,0
20240805,183600,1771871735,2850,2850,2850,2850,0
20240805,183500,1771871735,2850,2850,2850,2850,0
20240805,183400,1771871735,2850,2850,2850,2850,0
20240805,183300,1771871735,2850,2850,2850,2850,0
20240805,183200,1771871735,2850,2850,2850,2850,0
20240805,183100,1771871735,2850,2850,2850,2850,0
20240805,183000,1771871735,2850,2850,2850,2850,0
20240805,182900,1771871735,2850,2850,2850,2850,0
20240805,182800,1771871735,2850,2850,2850,2850,0
20240805,182700,1771871735,2850,2850,2850,2850,0
20240805,182600,1771871735,2850,2850,2850,2850,0
20240805,182500,1771871735,2850,2850,2850,2850,0
20240805,182400,1771871735,2850,2850,2850,2850,0
20240805,182300,1771871735,2850,2850,2850,2850,0
20240805,182200,1771871735,2850,2850,2850,2850,0
20240805,182100,1771871735,2850,2850,2850,2850,0
20240805,182000,1771871735,2850,2850,2850,2850,0
20240805,181900,1771871735,2850,2850,2850,2850,0
20240805,181800,1771871735,2850,2850,2850,2850,0
20240805,181700,1771871735,2850,2850,2850,2850,0
20240805,181600,1771871735,2850,2850,2850,2850,0
20240805,181500,1771871735,2850,2850,2850,2850,0
20240805,181400,1771871735,2850,2850,2850,2850,0
20240805,181300,1771871735,2850,2850,2850,2850,13901
20240805,181200,1771871735,2850,2850,2850,2850,0
20240805,181100,1771871735,2850,2850,2850,2850,0
20240805,181000,1771871735,2850,2850,2850,2850,0
20240805,180900,1771871735,2850,2850,2850,2850,0
20240805,180800,1771871735,2850,2850,2850,2850,0
20240805,180700,1771871735,2850,2850,2850,2850,0
20240805,180600,1771871735,2850,2850,2850,2850,0
20240805,180500,1771871735,2850,2850,2850,2850,0
20240805,180400,1771871735,2850,2850,2850,2850,0
20240805,180300,1771871735,2850,2850,2850,2850,0
20240805,180200,1771871735,2850,2850,2850,2850,0
20240805,180100,1771871735,2850,2850,2850,2850,0
20240805,180000,1771871735,2850,2850,2850,2850,0
20240805,175900,1771871735,2850,2850,2850,2850,0
20240805,175800,1771871735,2850,2850,2850,2850,0
20240805,175700,1771871735,2850,2850,2850,2850,0
20240805,175600,1771871735,2850,2850,2850,2850,0
20240805,175500,1771871735,2850,2850,2850,2850,0
20240805,175400,1771871735,2850,2850,2850,2850,0
20240805,175300,1771871735,2850,2850,2850,2850,0
20240805,175200,1771871735,2850,2850,2850,2850,0
20240805,175100,1771871735,2850,2850,2850,2850,0
20240805,175000,1771871735,2850,2850,2850,2850,0
20240805,174900,1771871735,2850,2850,2850,2850,0
20240805,174800,1771871735,2850,2850,2850,2850,0
20240805,174700,1771871735,2850,2850,2850,2850,0
20240805,174600,1771871735,2850,2850,2850,2850,0
20240805,174500,1771871735,2850,2850,2850,2850,0
20240805,174400,1771871735,2850,2850,2850,2850,0
20240805,174300,1771871735,2850,2850,2850,2850,13901
20240805,174200,1771871735,2850,2850,2850,2850,0
20240805,174100,1771871735,2850,2850,2850,2850,0
20240805,174000,1771871735,2850,2850,2850,2850,0
20240805,173900,1771871735,2850,2850,2850,2850,0
20240805,173800,1771871735,2850,2850,2850,2850,0
20240805,173700,1771871735,2850,2850,2850,2850,0
20240805,173600,1771871735,2850,2850,2850,2850,0
20240805,173500,1771871735,2850,2850,2850,2850,0
20240805,173400,1771871735,2850,2850,2850,2850,0
20240805,173300,1771871735,2850,2850,2850,2850,0
20240805,173200,1771871735,2850,2850,2850,2850,0
20240805,173100,1771871735,2850,2850,2850,2850,0
20240805,173000,1771871735,2850,2850,2850,2850,0
20240805,172900,1771871735,2850,2850,2850,2850,0
20240805,172800,1771871735,2850,2850,2850,2850,0
20240805,172700,1771871735,2850,2850,2850,2850,0
20240805,172600,1771871735,2850,2850,2850,2850,0
20240805,172500,1771871735,2850,2850,2850,2850,0
20240805,172400,1771871735,2850,2850,2850,2850,0
20240805,172300,1771871735,2850,2850,2850,2850,0
20240805,172200,1771871735,2850,2850,2850,2850,0
20240805,172100,1771871735,2850,2850,2850,2850,0
20240805,172000,1771871735,2850,2850,2850,2850,0
20240805,171900,1771871735,2850,2850,2850,2850,0
20240805,171800,1771871735,2850,2850,2850,2850,0
20240805,171700,1771871735,2850,2850,2850,2850,0
20240805,171600,1771871735,2850,2850,2850,2850,0
20240805,171500,1771871735,2850,2850,2850,2850,0
20240805,171400,1771871735,2850,2850,2850,2850,0
20240805,171300,1771871735,2850,2850,2850,2850,13901
20240805,171200,1771871735,2850,2850,2850,2850,0
20240805,171100,1771871735,2850,2850,2850,2850,0
20240805,171000,1771871735,2850,2850,2850,2850,0
20240805,170900,1771871735,2850,2850,2850,2850,0
20240805,170800,1771871735,2850,2850,2850,2850,0
20240805,170700,1771871735,2850,2850,2850,2850,0
20240805,170600,1771871735,2850,2850,2850,2850,0
20240805,170500,1771871735,2850,2850,2850,2850,0
20240805,170400,1771871735,2850,2850,2850,2850,0
20240805,170300,1771871735,2850,2850,2850,2850,0
20240805,170200,1771871735,2850,2850,2850,2850,0
20240805,170100,1771871735,2850,2850,2850,2850,0
20240805,170000,1771871735,2850,2850,2850,2850,0
20240805,165900,1771871735,2850,2850,2850,2850,0
20240805,165800,1771871735,2850,2850,2850,2850,0
20240805,165700,1771871735,2850,2850,2850,2850,0
20240805,165600,1771871735,2850,2850,2850,2850,0
20240805,165500,1771871735,2850,2850,2850,2850,0
20240805,165400,1771871735,2850,2850,2850,2850,0
20240805,165300,1771871735,2850,2850,2850,2850,0
20240805,165200,1771871735,2850,2850,2850,2850,0
20240805,165100,1771871735,2850,2850,2850,2850,0
20240805,165000,1771871735,2850,2850,2850,2850,0
20240805,164900,1771871735,2850,2850,2850,2850,0
20240805,164800,1771871735,2850,2850,2850,2850,0
20240805,164700,1771871735,2850,2850,2850,2850,0
20240805,164600,1771871735,2850,2850,2850,2850,0
20240805,164500,1771871735,2850,2850,2850,2850,0
20240805,164400,1771871735,2850,2850,2850,2850,0
20240805,164300,1771871735,2850,2850,2850,2850,13901
20240805,164200,1771871735,2850,2850,2850,2850,0
20240805,164100,1771871735,2850,2850,2850,2850,0
20240805,164000,1771871735,2850,2850,2850,2850,0
20240805,163900,1771871735,2850,2850,2850,2850,0
20240805,163800,1771871735,2850,2850,2850,2850,0
20240805,163700,1771871735,2850,2850,2850,2850,0
20240805,163600,1771871735,2850,2850,2850,2850,0
20240805,163500,1771871735,2850,2850,2850,2850,0
20240805,163400,1771871735,2850,2850,2850,2850,0
20240805,163300,1771871735,2850,2850,2850,2850,0
20240805,163200,1771871735,2850,2850,2850,2850,0
20240805,163100,1771871735,2850,2850,2850,2850,0
20240805,163000,1771871735,2850,2850,2850,2850,0
20240805,162900,1771871735,2850,2850,2850,2850,0
20240805,162800,1771871735,2850,2850,2850,2850,0
20240805,162700,1771871735,2850,2850,2850,2850,0
20240805,162600,1771871735,2850,2850,2850,2850,0
20240805,162500,1771871735,2850,2850,2850,2850,0
20240805,162400,1771871735,2850,2850,2850,2850,0
20240805,162300,1771871735,2850,2850,2850,2850,0
20240805,162200,1771871735,2850,2850,2850,2850,0
20240805,162100,1771871735,2850,2850,2850,2850,0
20240805,162000,1771871735,2850,2850,2850,2850,0
20240805,161900,1771871735,2850,2850,2850,2850,0
20240805,161800,1771871735,2850,2850,2850,2850,0
20240805,161700,1771871735,2850,2850,2850,2850,0
20240805,161600,1771871735,2850,2850,2850,2850,0
20240805,161500,1771871735,2850,2850,2850,2850,0
20240805,161400,1771871735,2850,2850,2850,2850,0
20240805,161300,1771871735,2850,2850,2850,2850,13901
20240805,161200,1771871735,2850,2850,2850,2850,0
20240805,161100,1771871735,2850,2850,2850,2850,0
20240805,161000,1771871735,2850,2850,2850,2850,0
20240805,160900,1771871735,2850,2850,2850,2850,0
20240805,160800,1771871735,2850,2850,2850,2850,0
20240805,160700,1771871735,2850,2850,2850,2850,0
20240805,160600,1771871735,2850,2850,2850,2850,0
20240805,160500,1771871735,2850,2850,2850,2850,0
20240805,160400,1771871735,2850,2850,2850,2850,0
20240805,160300,1771871735,2850,2850,2850,2850,0
20240805,160200,1771871735,2850,2850,2850,2850,0
20240805,160100,1771871735,2850,2850,2850,2850,0
20240805,160000,1771871735,2850,2850,2850,2850,0
20240805,155900,1771871735,2850,2850,2850,2850,0
20240805,155800,1771871735,2850,2850,2850,2850,0
20240805,155700,1771871735,2850,2850,2850,2850,0
20240805,155600,1771871735,2850,2850,2850,2850,0
20240805,155500,1771871735,2850,2850,2850,2850,0
20240805,155400,1771871735,2850,2850,2850,2850,0
20240805,155300,1771871735,2850,2850,2850,2850,0
20240805,155200,1771871735,2850,2850,2850,2850,0
20240805,155100,1771871735,2850,2850,2850,2850,0
20240805,155000,1771871735,2850,2850,2850,2850,0
20240805,154900,1771871735,2850,2850,2850,2850,0
20240805,154800,1771871735,2850,2850,2850,2850,0
20240805,154700,1771871735,2850,2850,2850,2850,0
20240805,154600,1771871735,2850,2850,2850,2850,0
20240805,154500,1771871735,2850,2850,2850,2850,0
20240805,154400,1771871735,2850,2850,2850,2850,0
20240805,154300,1771871735,2850,2850,2850,2850,13901
20240805,154200,1771871735,2850,2850,2850,2850,0
20240805,154100,1771871735,2850,2850,2850,2850,0
20240805,154000,1771871735,2850,2850,2850,2850,0
20240805,153900,1771871735,2850,2850,2850,2850,0
20240805,153800,1771871735,2850,2850,2850,2850,0
20240805,153700,1771871735,2850,2850,2850,2850,0
20240805,153600,1771871735,2850,2850,2850,2850,0
20240805,153500,1771871735,2850,2850,2850,2850,0
20240805,153400,1771871735,2850,2850,2850,2850,0
20240805,153300,1771871735,2850,2850,2850,2850,0
20240805,153200,1771871735,2850,2850,2850,2850,0
20240805,153100,1771871735,2850,2850,2850,2850,0
20240805,153000,1771871735,2850,2850,2850,2850,13901
20240805,152900,1732253885,2870,2870,2870,2870,0
20240805,152800,1732253885,2870,2870,2870,2870,0
20240805,152700,1732253885,2870,2870,2870,2870,0
20240805,152600,1732253885,2870,2870,2870,2870,0
20240805,152500,1732253885,2870,2870,2870,2870,0
20240805,152400,1732253885,2870,2870,2870,2870,0
20240805,152300,1732253885,2870,2870,2870,2870,0
20240805,152200,1732253885,2870,2870,2870,2870,0
20240805,152100,1732253885,2870,2870,2870,2870,0
20240805,152000,1732253885,2870,2870,2870,2870,0
20240805,151900,1732253885,2870,2900,2930,2865,5958
20240805,151800,1714900080,2905,2905,2905,2900,260
20240805,151700,1714145575,2880,2885,2900,2880,2680
20240805,151600,1706398920,2885,2885,2885,2860,908
20240805,151500,1703791840,2860,2890,2890,2860,1384
20240805,151400,1699826350,2890,2865,2890,2860,1010
20240805,151300,1696936990,2865,2860,2865,2860,941
20240805,151200,1694245420,2860,2855,2860,2850,1736
20240805,151100,1689293440,2860,2850,2865,2850,1811
20240805,151000,1684132025,2865,2865,2865,2850,1218
20240805,150900,1680645695,2850,2850,2865,2850,691
20240805,150800,1678676330,2870,2880,2880,2850,5206
20240805,150700,1663826990,2880,2865,2885,2865,1753
20240805,150600,1658804610,2865,2865,2865,2865,3075
20240805,150500,1649994735,2890,2885,2890,2885,62
20240805,150400,1649815670,2890,2890,2890,2890,1502
20240805,150300,1645474890,2850,2855,2900,2850,2688
20240805,150200,1637813065,2905,2860,2905,2860,5001
20240805,150100,1623375030,2870,2870,2870,2870,1
20240805,150000,1623372160,2845,2845,2845,2845,1154
20240805,145900,1620089030,2845,2805,2845,2795,551
20240805,145800,1618542915,2775,2775,2800,2770,5335
20240805,145700,1603741310,2770,2785,2785,2770,649
20240805,145600,1601940580,2795,2770,2795,2760,25992
20240805,145500,1529591585,2795,2795,2795,2795,672
20240805,145400,1527713345,2790,2765,2800,2765,4900
20240805,145300,1514141380,2765,2750,2845,2750,30614
20240805,145200,1428274125,2755,2790,2790,2755,4211
20240805,145100,1416604630,2790,2810,2810,2790,9673
20240805,145000,1389478190,2810,2815,2825,2810,3615
20240805,144900,1379311450,2825,2830,2830,2820,1644
20240805,144800,1374674710,2825,2845,2845,2825,16470
20240805,144700,1328018765,2845,2845,2850,2845,202
20240805,144600,1327444070,2845,2845,2850,2845,196
20240805,144500,1326886445,2840,2840,2840,2840,50
20240805,144400,1326744445,2840,2840,2850,2840,2326
20240805,144300,1320138595,2840,2835,2840,2830,7874
20240805,144200,1297840765,2835,2830,2835,2830,3885
20240805,144100,1286845215,2835,2845,2845,2835,2484
20240805,144000,1279792430,2845,2855,2855,2845,8876
20240805,143900,1254467895,2860,2875,2875,2860,20462
20240805,143800,1195715200,2875,2875,2875,2875,0
20240805,143700,1195715200,2875,2875,2875,2875,471
20240805,143600,1194361075,2880,2880,2880,2880,900
20240805,143500,1191769075,2880,2875,2880,2875,310
20240805,143400,1190877325,2875,2880,2880,2875,1556
20240805,143300,1186402815,2875,2875,2875,2875,973
20240805,143200,1183605440,2880,2875,2880,2875,279
20240805,143100,1182803290,2875,2885,2885,2875,1947
20240805,143000,1177205645,2875,2875,2875,2875,2698
20240805,142900,1169448895,2885,2880,2885,2875,2009
20240805,142800,1163671970,2880,2880,2885,2880,383
20240805,142700,1162568925,2880,2880,2880,2875,3335
20240805,142600,1152974125,2880,2885,2885,2880,3752
20240805,142500,1142158105,2890,2890,2890,2890,0
20240805,142400,1142158105,2890,2890,2890,2890,0
20240805,142300,1142158105,2890,2890,2890,2890,0
20240805,142200,1142158105,2890,2890,2890,2890,0
20240805,142100,1142158105,2890,2890,2890,2890,0
20240805,142000,1142158105,2890,2890,2890,2890,0
20240805,141900,1142158105,2890,2890,2890,2890,0
20240805,141800,1142158105,2890,2890,2890,2890,0
20240805,141700,1142158105,2890,2890,2890,2890,0
20240805,141600,1142158105,2890,2890,2890,2890,0
20240805,141500,1142158105,2890,2890,2890,2890,0
20240805,141400,1142158105,2890,2890,2890,2890,0
20240805,141300,1142158105,2890,2890,2890,2890,0
20240805,141200,1142158105,2890,2890,2890,2890,0
20240805,141100,1142158105,2890,2890,2890,2890,0
20240805,141000,1142158105,2890,2890,2890,2890,0
20240805,140900,1142158105,2890,2890,2890,2890,0
20240805,140800,1142158105,2890,2890,2890,2890,0
20240805,140700,1142158105,2890,2890,2890,2890,0
20240805,140600,1142158105,2890,2890,2890,2890,0
20240805,140500,1142158105,2890,2890,2890,2890,0
20240805,140400,1142158105,2890,2890,2890,2890,0
20240805,140300,1142158105,2890,2890,2890,2890,0
20240805,140200,1142158105,2890,2890,2890,2890,0
20240805,140100,1142158105,2890,2890,2890,2890,0
20240805,140000,1142158105,2890,2890,2890,2890,0
20240805,135900,1142158105,2890,2890,2890,2890,0
20240805,135800,1142158105,2890,2890,2890,2890,0
20240805,135700,1142158105,2890,2890,2890,2890,0
20240805,135600,1142158105,2890,2890,2890,2890,0
20240805,135500,1142158105,2890,2890,2890,2890,150
20240805,135400,1141724605,2890,2895,2900,2890,2266
20240805,135300,1135168110,2895,2890,2895,2890,426
20240805,135200,1133936965,2890,2890,2890,2890,1339
20240805,135100,1130067255,2890,2890,2890,2890,61
20240805,135000,1129890965,2905,2900,2905,2900,1080
20240805,134900,1126754065,2890,2890,2890,2890,370
20240805,134800,1125684765,2875,2875,2875,2875,223
20240805,134700,1125043640,2875,2885,2885,2875,3295
20240805,134600,1115558345,2910,2890,2910,2880,3870
20240805,134500,1104301630,2900,2895,2900,2895,1000
20240805,134400,1101405400,2880,2895,2895,2880,404
20240805,134300,1100241370,2900,2890,2900,2890,473
20240805,134200,1098873700,2880,2880,2880,2880,0
20240805,134100,1098873700,2880,2890,2890,2880,830
20240805,134000,1096480000,2875,2875,2875,2875,0
20240805,133900,1096480000,2875,2875,2875,2875,450
20240805,133800,1095186250,2875,2875,2875,2875,0
20240805,133700,1095186250,2875,2875,2875,2875,781
20240805,133600,1092940875,2875,2875,2875,2875,1676
20240805,133500,1088122375,2880,2880,2880,2880,5
20240805,133400,1088107975,2875,2875,2875,2875,1500
20240805,133300,1083795475,2880,2880,2880,2880,0
20240805,133200,1083795475,2880,2880,2880,2880,0
20240805,133100,1083795475,2880,2880,2880,2880,350
20240805,133000,1082787475,2880,2885,2885,2880,200
20240805,132900,1082210480,2920,2905,2920,2880,2680
20240805,132800,1074411385,2900,2900,2900,2900,500
20240805,132700,1072961385,2900,2900,2900,2900,293
20240805,132600,1072111685,2900,2900,2900,2900,0
20240805,132500,1072111685,2900,2900,2900,2895,15
20240805,132400,1072068195,2910,2875,2910,2875,1020
20240805,132300,1069103450,2895,2895,2895,2895,35
20240805,132200,1069002125,2905,2900,2905,2900,1500
20240805,132100,1064645435,2875,2880,2880,2875,200
20240805,132000,1064069515,2905,2905,2905,2905,0
20240805,131900,1064069515,2905,2905,2905,2905,2
20240805,131800,1064063705,2905,2900,2905,2900,1902
20240805,131700,1058538600,2900,2905,2905,2870,5725
20240805,131600,1041954305,2905,2905,2905,2905,0
20240805,131500,1041954305,2905,2865,2905,2865,2420
20240805,131400,1034931615,2875,2875,2875,2875,0
20240805,131300,1034931615,2875,2875,2875,2875,656
20240805,131200,1033045615,2875,2875,2875,2875,0
20240805,131100,1033045615,2875,2865,2875,2865,31
20240805,131000,1032956790,2865,2870,2870,2865,1076
20240805,130900,1029869050,2870,2870,2870,2870,0
20240805,130800,1029869050,2870,2900,2900,2870,101
20240805,130700,1029579150,2865,2875,2875,2865,10000
20240805,130600,1000898685,2875,2875,2875,2875,0
20240805,130500,1000898685,2875,2875,2875,2875,45
20240805,130400,1000769310,2880,2880,2880,2880,1000
20240805,130300,997889310,2880,2885,2885,2880,3557
20240805,130200,987636145,2885,2890,2900,2885,1122
20240805,130100,984399135,2885,2885,2885,2885,0
20240805,130000,984399135,2885,2885,2885,2885,0
20240805,125900,984399135,2885,2895,2895,2885,4518
20240805,125800,971324445,2895,2895,2895,2895,8135
20240805,125700,947773620,2895,2895,2895,2895,700
20240805,125600,945747120,2910,2910,2910,2910,0
20240805,125500,945747120,2910,2910,2910,2910,1
20240805,125400,945744210,2915,2915,2915,2915,0
20240805,125300,945744210,2915,2895,2915,2895,101
20240805,125200,945451795,2895,2895,2895,2895,750
20240805,125100,943280545,2895,2900,2900,2895,5000
20240805,125000,928805540,2915,2900,2915,2895,300
20240805,124900,927935015,2895,2900,2900,2895,2000
20240805,124800,922144000,2900,2910,2915,2900,412
20240805,124700,920948310,2915,2915,2915,2915,0
20240805,124600,920948310,2915,2915,2915,2915,20
20240805,124500,920890010,2915,2915,2915,2915,1
20240805,124400,920887095,2900,2900,2900,2900,450
20240805,124300,919582095,2920,2920,2920,2920,0
20240805,124200,919582095,2920,2920,2920,2920,0
20240805,124100,919582095,2920,2920,2920,2920,2
20240805,124000,919576255,2915,2915,2915,2915,5
20240805,123900,919561680,2905,2905,2905,2905,0
20240805,123800,919561680,2905,2905,2905,2905,110
20240805,123700,919242130,2905,2905,2905,2905,100
20240805,123600,918951630,2905,2910,2910,2905,444
20240805,123500,917661610,2905,2905,2905,2905,189
20240805,123400,917112565,2905,2905,2905,2905,0
20240805,123300,917112565,2905,2905,2905,2905,5
20240805,123200,917098040,2920,2920,2920,2920,609
20240805,123100,915319760,2920,2920,2920,2920,0
20240805,123000,915319760,2920,2920,2920,2920,410
20240805,122900,914122560,2920,2920,2920,2920,1
20240805,122800,914119640,2930,2930,2930,2930,0
20240805,122700,914119640,2930,2925,2930,2925,374
20240805,122600,913025640,2930,2930,2930,2930,0
20240805,122500,913025640,2930,2930,2930,2930,50
20240805,122400,912879140,2930,2930,2930,2930,0
20240805,122300,912879140,2930,2930,2930,2930,2111
20240805,122200,906693910,2930,2930,2930,2930,1402
20240805,122100,902586050,2930,2930,2930,2930,35
20240805,122000,902483500,2930,2900,2930,2900,6492
20240805,121900,883537850,2900,2900,2900,2900,1
20240805,121800,883534950,2905,2905,2905,2905,2
20240805,121700,883529140,2890,2890,2890,2890,100
20240805,121600,883240140,2910,2910,2910,2910,343
20240805,121500,882242010,2915,2915,2915,2915,0
20240805,121400,882242010,2915,2915,2915,2915,1
20240805,121300,882239095,2885,2890,2890,2885,500
20240805,121200,880795970,2885,2885,2885,2885,0
20240805,121100,880795970,2885,2900,2900,2885,300
20240805,121000,879930335,2900,2900,2900,2900,600
20240805,120900,878190335,2900,2885,2900,2885,361
20240805,120800,877148700,2885,2885,2885,2885,0
20240805,120700,877148700,2885,2885,2885,2885,0
20240805,120600,877148700,2885,2885,2885,2885,576
20240805,120500,875486940,2920,2920,2920,2920,1
20240805,120400,875484020,2885,2885,2885,2885,10
20240805,120300,875455170,2930,2930,2930,2930,3
20240805,120200,875446380,2925,2920,2925,2920,1200
20240805,120100,871937380,2925,2915,2925,2915,2296
20240805,120000,865235840,2915,2915,2915,2915,343
20240805,115900,864235995,2920,2900,2920,2900,4500
20240805,115800,851125410,2900,2900,2900,2900,0
20240805,115700,851125410,2900,2880,2900,2875,1710
20240805,115600,846195970,2875,2875,2875,2875,400
20240805,115500,845045970,2880,2880,2880,2880,10
20240805,115400,845017170,2880,2870,2880,2870,806
20240805,115300,842703830,2870,2870,2870,2870,344
20240805,115200,841716550,2890,2890,2890,2890,0
20240805,115100,841716550,2890,2890,2890,2890,0
20240805,115000,841716550,2890,2875,2890,2875,544
20240805,114900,840147150,2890,2890,2890,2890,1
20240805,114800,840144260,2870,2870,2870,2870,8
20240805,114700,840121300,2870,2890,2890,2870,3268
20240805,114600,830725440,2875,2890,2890,2875,640
20240805,114500,828878990,2875,2880,2895,2875,2877
20240805,114400,820585715,2895,2900,2900,2895,8
20240805,114300,820562530,2900,2900,2900,2900,0
20240805,114200,820562530,2900,2900,2900,2900,40
20240805,114100,820446530,2900,2885,2900,2885,11
20240805,114000,820414780,2900,2900,2900,2900,0
20240805,113900,820414780,2900,2900,2900,2900,0
20240805,113800,820414780,2900,2900,2900,2900,0
20240805,113700,820414780,2900,2900,2900,2900,9
20240805,113600,820388680,2900,2900,2900,2900,1
20240805,113500,820385780,2900,2900,2900,2900,1
20240805,113400,820382880,2900,2900,2900,2900,1
20240805,113300,820379980,2885,2885,2885,2885,1
20240805,113200,820377095,2880,2880,2880,2875,1098
20240805,113100,817215345,2880,2880,2880,2880,0
20240805,113000,817215345,2880,2880,2880,2880,1
20240805,112900,817212465,2900,2900,2900,2900,0
20240805,112800,817212465,2900,2900,2900,2900,3
20240805,112700,817203765,2875,2875,2875,2875,436
20240805,112600,815950265,2900,2900,2900,2900,0
20240805,112500,815950265,2900,2875,2900,2875,603
20240805,112400,814216565,2880,2880,2880,2880,0
20240805,112300,814216565,2880,2900,2900,2875,401
20240805,112200,813062665,2880,2880,2880,2880,375
20240805,112100,811982665,2900,2880,2900,2880,27
20240805,112000,811904885,2875,2875,2875,2875,0
20240805,111900,811904885,2875,2885,2900,2875,5409
20240805,111800,796253480,2885,2885,2885,2885,0
20240805,111700,796253480,2885,2885,2885,2875,16
20240805,111600,796207340,2870,2870,2870,2870,0
20240805,111500,796207340,2870,2870,2870,2870,1774
20240805,111400,791115960,2870,2870,2870,2870,181
20240805,111300,790596490,2870,2870,2870,2870,1415
20240805,111200,786535440,2870,2870,2870,2870,0
20240805,111100,786535440,2870,2870,2870,2870,0
20240805,111000,786535440,2870,2870,2870,2870,1240
20240805,110900,782976640,2875,2875,2875,2875,20
20240805,110800,782919140,2875,2875,2875,2875,0
20240805,110700,782919140,2875,2880,2880,2875,16996
20240805,110600,734055540,2875,2875,2890,2875,920
20240805,110500,731410475,2880,2880,2880,2880,500
20240805,110400,729970475,2880,2875,2880,2875,11
20240805,110300,729938845,2880,2880,2880,2880,0
20240805,110200,729938845,2880,2880,2880,2880,635
20240805,110100,728110045,2880,2880,2880,2880,200
20240805,110000,727534045,2880,2880,2880,2880,160
20240805,105900,727073245,2880,2880,2880,2880,0
20240805,105800,727073245,2880,2880,2880,2880,49
20240805,105700,726932125,2880,2880,2880,2880,0
20240805,105600,726932125,2880,2880,2880,2880,0
20240805,105500,726932125,2880,2880,2880,2880,0
20240805,105400,726932125,2880,2880,2880,2880,0
20240805,105300,726932125,2880,2880,2880,2880,4
20240805,105200,726920605,2880,2890,2890,2880,946
20240805,105100,724191375,2900,2900,2900,2900,0
20240805,105000,724191375,2900,2900,2900,2900,1041
20240805,104900,721172475,2900,2900,2900,2900,1
20240805,104800,721169575,2900,2900,2900,2900,10
20240805,104700,721140575,2900,2885,2900,2885,201
20240805,104600,720560675,2885,2885,2885,2885,1
20240805,104500,720557790,2885,2885,2885,2885,0
20240805,104400,720557790,2885,2890,2890,2885,1455
20240805,104300,716353270,2900,2900,2900,2900,0
20240805,104200,716353270,2900,2900,2900,2900,0
20240805,104100,716353270,2900,2890,2900,2890,2025
20240805,104000,710497065,2890,2890,2890,2890,5
20240805,103900,710482615,2890,2890,2890,2890,525
20240805,103800,708965365,2890,2880,2890,2880,541
20240805,103700,707405265,2880,2880,2880,2880,24
20240805,103600,707336145,2880,2880,2880,2880,23
20240805,103500,707269905,2880,2880,2880,2880,90
20240805,103400,707010705,2880,2880,2880,2880,99
20240805,103300,706725585,2880,2880,2880,2880,20
20240805,103200,706667985,2890,2890,2890,2890,1
20240805,103100,706665095,2875,2880,2880,2875,6095
20240805,103000,689129955,2880,2890,2890,2880,164
20240805,102900,688657625,2895,2895,2895,2895,0
20240805,102800,688657625,2895,2895,2895,2895,0
20240805,102700,688657625,2895,2890,2895,2880,19306
20240805,102600,632875340,2890,2890,2900,2890,156
20240805,102500,632424490,2890,2890,2890,2890,100
20240805,102400,632135490,2890,2890,2890,2890,308
20240805,102300,631245370,2890,2895,2895,2890,487
20240805,102200,629837010,2895,2895,2895,2895,105
20240805,102100,629533035,2895,2895,2895,2895,2
20240805,102000,629527245,2900,2900,2900,2900,1
20240805,101900,629524345,2890,2890,2890,2890,265
20240805,101800,628758495,2900,2900,2900,2900,0
20240805,101700,628758495,2900,2900,2900,2900,1
20240805,101600,628755595,2890,2890,2890,2890,7
20240805,101500,628735365,2890,2890,2900,2890,607
20240805,101400,626976135,2900,2900,2900,2900,3100
20240805,101300,617986135,2900,2900,2900,2890,3551
20240805,101200,607698235,2900,2900,2900,2900,0
20240805,101100,607698235,2900,2905,2905,2900,11
20240805,101000,607666330,2900,2890,2905,2890,1430
20240805,100900,603524465,2900,2900,2900,2900,100
20240805,100800,603234465,2900,2900,2900,2895,512
20240805,100700,601752165,2900,2900,2900,2900,0
20240805,100600,601752165,2900,2905,2905,2900,4
20240805,100500,601740560,2890,2890,2890,2890,361
20240805,100400,600697270,2905,2895,2905,2895,884
20240805,100300,598138080,2920,2920,2920,2920,1
20240805,100200,598135160,2895,2900,2900,2890,2100
20240805,100100,592057390,2900,2900,2900,2900,14997
20240805,100000,548566090,2900,2905,2905,2900,1020
20240805,095900,545607910,2905,2905,2905,2905,10
20240805,095800,545578860,2905,2905,2905,2905,0
20240805,095700,545578860,2905,2910,2920,2905,429
20240805,095600,544331570,2910,2910,2910,2910,179
20240805,095500,543810680,2910,2910,2910,2910,0
20240805,095400,543810680,2910,2910,2910,2910,300
20240805,095300,542937680,2910,2910,2910,2910,23
20240805,095200,542870750,2910,2910,2910,2910,0
20240805,095100,542870750,2910,2910,2910,2910,0
20240805,095000,542870750,2910,2910,2910,2910,600
20240805,094900,541124750,2910,2920,2920,2910,57
20240805,094800,540958870,2905,2905,2905,2905,1
20240805,094700,540955965,2900,2910,2910,2900,794
20240805,094600,538653115,2900,2900,2900,2900,100
20240805,094500,538363115,2910,2900,2910,2900,3000
20240805,094400,529653115,2900,2905,2905,2900,800
20240805,094300,527333110,2900,2900,2900,2900,644
20240805,094200,525465510,2905,2905,2905,2905,200
20240805,094100,524884510,2920,2920,2920,2920,0
20240805,094000,524884510,2920,2910,2925,2900,2026
20240805,093900,518993645,2910,2905,2910,2905,194
20240805,093800,518429585,2905,2910,2910,2900,9079
20240805,093700,492056245,2905,2905,2905,2905,0
20240805,093600,492056245,2905,2905,2905,2905,1600
20240805,093500,487408245,2905,2905,2905,2905,31
20240805,093400,487318190,2905,2910,2910,2905,374
20240805,093300,486230520,2905,2915,2915,2905,1700
20240805,093200,481286720,2915,2930,2930,2915,1549
20240805,093100,476761435,2925,2910,2925,2910,2506
20240805,093000,469449215,2910,2910,2910,2910,155
20240805,092900,468998165,2910,2895,2910,2895,920
20240805,092800,466325845,2880,2895,2895,2880,6349
20240805,092700,448003395,2895,2895,2895,2895,185
20240805,092600,447467820,2895,2895,2895,2895,1880
20240805,092500,442025220,2890,2880,2890,2880,654
20240805,092400,440139600,2890,2890,2890,2890,15
20240805,092300,440096250,2880,2880,2885,2880,3002
20240805,092200,431449490,2880,2880,2895,2880,5046
20240805,092100,416916050,2880,2880,2880,2880,9741
20240805,092000,388861970,2880,2885,2885,2880,4230
20240805,091900,376679350,2885,2895,2895,2885,301
20240805,091800,375807965,2880,2880,2880,2880,150
20240805,091700,375375965,2880,2880,2880,2880,20
20240805,091600,375318365,2895,2895,2895,2895,0
20240805,091500,375318365,2895,2885,2895,2880,4509
20240805,091400,362312145,2880,2870,2910,2870,10168
20240805,091300,332955335,2875,2880,2880,2875,133
20240805,091200,332572955,2880,2875,2880,2875,2677
20240805,091100,324866045,2875,2880,2880,2855,2930
20240805,091000,316480625,2860,2855,2875,2855,1617
20240805,090900,311833850,2860,2865,2875,2860,23189
20240805,090800,245505900,2860,2865,2865,2860,15144
20240805,090700,202191760,2860,2860,2865,2860,5483
20240805,090600,186504975,2860,2880,2880,2860,17809
20240805,090500,135529575,2880,2880,2880,2880,302
20240805,090400,134659815,2880,2865,2880,2865,2558
20240805,090300,127312710,2870,2875,2875,2855,6786
20240805,090200,107916685,2875,2875,2890,2875,23141
20240805,090100,41381490,2875,2910,2910,2860,8167
20240805,090000,17798065,2920,2910,2920,2910,6115
Reference in New Issue Copy Permalink