ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/110020/min/candle-20240821.csv

672 lines
32 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
20240821,200900,1022194110,3255,3255,3255,3255,5036
20240821,200800,1022194110,3255,3255,3255,3255,0
20240821,200700,1022194110,3255,3255,3255,3255,0
20240821,200600,1022194110,3255,3255,3255,3255,0
20240821,200500,1022194110,3255,3255,3255,3255,0
20240821,200400,1022194110,3255,3255,3255,3255,0
20240821,200300,1022194110,3255,3255,3255,3255,0
20240821,200200,1022194110,3255,3255,3255,3255,0
20240821,200100,1022194110,3255,3255,3255,3255,0
20240821,200000,1022194110,3255,3255,3255,3255,0
20240821,195900,1022194110,3255,3255,3255,3255,0
20240821,195800,1022194110,3255,3255,3255,3255,0
20240821,195700,1022194110,3255,3255,3255,3255,0
20240821,195600,1022194110,3255,3255,3255,3255,0
20240821,195500,1022194110,3255,3255,3255,3255,0
20240821,195400,1022194110,3255,3255,3255,3255,0
20240821,195300,1022194110,3255,3255,3255,3255,0
20240821,195200,1022194110,3255,3255,3255,3255,0
20240821,195100,1022194110,3255,3255,3255,3255,0
20240821,195000,1022194110,3255,3255,3255,3255,0
20240821,194900,1022194110,3255,3255,3255,3255,0
20240821,194800,1022194110,3255,3255,3255,3255,0
20240821,194700,1022194110,3255,3255,3255,3255,0
20240821,194600,1022194110,3255,3255,3255,3255,0
20240821,194500,1022194110,3255,3255,3255,3255,0
20240821,194400,1022194110,3255,3255,3255,3255,0
20240821,194300,1022194110,3255,3255,3255,3255,0
20240821,194200,1022194110,3255,3255,3255,3255,0
20240821,194100,1022194110,3255,3255,3255,3255,0
20240821,194000,1022194110,3255,3255,3255,3255,0
20240821,193900,1022194110,3255,3255,3255,3255,5036
20240821,193800,1022194110,3255,3255,3255,3255,0
20240821,193700,1022194110,3255,3255,3255,3255,0
20240821,193600,1022194110,3255,3255,3255,3255,0
20240821,193500,1022194110,3255,3255,3255,3255,0
20240821,193400,1022194110,3255,3255,3255,3255,0
20240821,193300,1022194110,3255,3255,3255,3255,0
20240821,193200,1022194110,3255,3255,3255,3255,0
20240821,193100,1022194110,3255,3255,3255,3255,0
20240821,193000,1022194110,3255,3255,3255,3255,0
20240821,192900,1022194110,3255,3255,3255,3255,0
20240821,192800,1022194110,3255,3255,3255,3255,0
20240821,192700,1022194110,3255,3255,3255,3255,0
20240821,192600,1022194110,3255,3255,3255,3255,0
20240821,192500,1022194110,3255,3255,3255,3255,0
20240821,192400,1022194110,3255,3255,3255,3255,0
20240821,192300,1022194110,3255,3255,3255,3255,0
20240821,192200,1022194110,3255,3255,3255,3255,0
20240821,192100,1022194110,3255,3255,3255,3255,0
20240821,192000,1022194110,3255,3255,3255,3255,0
20240821,191900,1022194110,3255,3255,3255,3255,0
20240821,191800,1022194110,3255,3255,3255,3255,0
20240821,191700,1022194110,3255,3255,3255,3255,0
20240821,191600,1022194110,3255,3255,3255,3255,0
20240821,191500,1022194110,3255,3255,3255,3255,0
20240821,191400,1022194110,3255,3255,3255,3255,0
20240821,191300,1022194110,3255,3255,3255,3255,0
20240821,191200,1022194110,3255,3255,3255,3255,0
20240821,191100,1022194110,3255,3255,3255,3255,0
20240821,191000,1022194110,3255,3255,3255,3255,0
20240821,190900,1022194110,3255,3255,3255,3255,5036
20240821,190800,1022194110,3255,3255,3255,3255,0
20240821,190700,1022194110,3255,3255,3255,3255,0
20240821,190600,1022194110,3255,3255,3255,3255,0
20240821,190500,1022194110,3255,3255,3255,3255,0
20240821,190400,1022194110,3255,3255,3255,3255,0
20240821,190300,1022194110,3255,3255,3255,3255,0
20240821,190200,1022194110,3255,3255,3255,3255,0
20240821,190100,1022194110,3255,3255,3255,3255,0
20240821,190000,1022194110,3255,3255,3255,3255,0
20240821,185900,1022194110,3255,3255,3255,3255,0
20240821,185800,1022194110,3255,3255,3255,3255,0
20240821,185700,1022194110,3255,3255,3255,3255,0
20240821,185600,1022194110,3255,3255,3255,3255,0
20240821,185500,1022194110,3255,3255,3255,3255,0
20240821,185400,1022194110,3255,3255,3255,3255,0
20240821,185300,1022194110,3255,3255,3255,3255,0
20240821,185200,1022194110,3255,3255,3255,3255,0
20240821,185100,1022194110,3255,3255,3255,3255,0
20240821,185000,1022194110,3255,3255,3255,3255,0
20240821,184900,1022194110,3255,3255,3255,3255,0
20240821,184800,1022194110,3255,3255,3255,3255,0
20240821,184700,1022194110,3255,3255,3255,3255,0
20240821,184600,1022194110,3255,3255,3255,3255,0
20240821,184500,1022194110,3255,3255,3255,3255,0
20240821,184400,1022194110,3255,3255,3255,3255,0
20240821,184300,1022194110,3255,3255,3255,3255,0
20240821,184200,1022194110,3255,3255,3255,3255,0
20240821,184100,1022194110,3255,3255,3255,3255,0
20240821,184000,1022194110,3255,3255,3255,3255,0
20240821,183900,1022194110,3255,3255,3255,3255,5036
20240821,183800,1022194110,3255,3255,3255,3255,0
20240821,183700,1022194110,3255,3255,3255,3255,0
20240821,183600,1022194110,3255,3255,3255,3255,0
20240821,183500,1022194110,3255,3255,3255,3255,0
20240821,183400,1022194110,3255,3255,3255,3255,0
20240821,183300,1022194110,3255,3255,3255,3255,0
20240821,183200,1022194110,3255,3255,3255,3255,0
20240821,183100,1022194110,3255,3255,3255,3255,0
20240821,183000,1022194110,3255,3255,3255,3255,0
20240821,182900,1022194110,3255,3255,3255,3255,0
20240821,182800,1022194110,3255,3255,3255,3255,0
20240821,182700,1022194110,3255,3255,3255,3255,0
20240821,182600,1022194110,3255,3255,3255,3255,0
20240821,182500,1022194110,3255,3255,3255,3255,0
20240821,182400,1022194110,3255,3255,3255,3255,0
20240821,182300,1022194110,3255,3255,3255,3255,0
20240821,182200,1022194110,3255,3255,3255,3255,0
20240821,182100,1022194110,3255,3255,3255,3255,0
20240821,182000,1022194110,3255,3255,3255,3255,0
20240821,181900,1022194110,3255,3255,3255,3255,0
20240821,181800,1022194110,3255,3255,3255,3255,0
20240821,181700,1022194110,3255,3255,3255,3255,0
20240821,181600,1022194110,3255,3255,3255,3255,0
20240821,181500,1022194110,3255,3255,3255,3255,0
20240821,181400,1022194110,3255,3255,3255,3255,0
20240821,181300,1022194110,3255,3255,3255,3255,0
20240821,181200,1022194110,3255,3255,3255,3255,0
20240821,181100,1022194110,3255,3255,3255,3255,0
20240821,181000,1022194110,3255,3255,3255,3255,0
20240821,180900,1022194110,3255,3255,3255,3255,5036
20240821,180800,1022194110,3255,3255,3255,3255,0
20240821,180700,1022194110,3255,3255,3255,3255,0
20240821,180600,1022194110,3255,3255,3255,3255,0
20240821,180500,1022194110,3255,3255,3255,3255,0
20240821,180400,1022194110,3255,3255,3255,3255,0
20240821,180300,1022194110,3255,3255,3255,3255,0
20240821,180200,1022194110,3255,3255,3255,3255,0
20240821,180100,1022194110,3255,3255,3255,3255,0
20240821,180000,1022194110,3255,3255,3255,3255,0
20240821,175900,1022194110,3255,3255,3255,3255,0
20240821,175800,1022194110,3255,3255,3255,3255,0
20240821,175700,1022194110,3255,3255,3255,3255,0
20240821,175600,1022194110,3255,3255,3255,3255,0
20240821,175500,1022194110,3255,3255,3255,3255,0
20240821,175400,1022194110,3255,3255,3255,3255,0
20240821,175300,1022194110,3255,3255,3255,3255,0
20240821,175200,1022194110,3255,3255,3255,3255,0
20240821,175100,1022194110,3255,3255,3255,3255,0
20240821,175000,1022194110,3255,3255,3255,3255,0
20240821,174900,1022194110,3255,3255,3255,3255,0
20240821,174800,1022194110,3255,3255,3255,3255,0
20240821,174700,1022194110,3255,3255,3255,3255,0
20240821,174600,1022194110,3255,3255,3255,3255,0
20240821,174500,1022194110,3255,3255,3255,3255,0
20240821,174400,1022194110,3255,3255,3255,3255,0
20240821,174300,1022194110,3255,3255,3255,3255,0
20240821,174200,1022194110,3255,3255,3255,3255,0
20240821,174100,1022194110,3255,3255,3255,3255,0
20240821,174000,1022194110,3255,3255,3255,3255,0
20240821,173900,1022194110,3255,3255,3255,3255,5036
20240821,173800,1022194110,3255,3255,3255,3255,0
20240821,173700,1022194110,3255,3255,3255,3255,0
20240821,173600,1022194110,3255,3255,3255,3255,0
20240821,173500,1022194110,3255,3255,3255,3255,0
20240821,173400,1022194110,3255,3255,3255,3255,0
20240821,173300,1022194110,3255,3255,3255,3255,0
20240821,173200,1022194110,3255,3255,3255,3255,0
20240821,173100,1022194110,3255,3255,3255,3255,0
20240821,173000,1022194110,3255,3255,3255,3255,0
20240821,172900,1022194110,3255,3255,3255,3255,0
20240821,172800,1022194110,3255,3255,3255,3255,0
20240821,172700,1022194110,3255,3255,3255,3255,0
20240821,172600,1022194110,3255,3255,3255,3255,0
20240821,172500,1022194110,3255,3255,3255,3255,0
20240821,172400,1022194110,3255,3255,3255,3255,0
20240821,172300,1022194110,3255,3255,3255,3255,0
20240821,172200,1022194110,3255,3255,3255,3255,0
20240821,172100,1022194110,3255,3255,3255,3255,0
20240821,172000,1022194110,3255,3255,3255,3255,0
20240821,171900,1022194110,3255,3255,3255,3255,0
20240821,171800,1022194110,3255,3255,3255,3255,0
20240821,171700,1022194110,3255,3255,3255,3255,0
20240821,171600,1022194110,3255,3255,3255,3255,0
20240821,171500,1022194110,3255,3255,3255,3255,0
20240821,171400,1022194110,3255,3255,3255,3255,0
20240821,171300,1022194110,3255,3255,3255,3255,0
20240821,171200,1022194110,3255,3255,3255,3255,0
20240821,171100,1022194110,3255,3255,3255,3255,0
20240821,171000,1022194110,3255,3255,3255,3255,0
20240821,170900,1022194110,3255,3255,3255,3255,5036
20240821,170800,1022194110,3255,3255,3255,3255,0
20240821,170700,1022194110,3255,3255,3255,3255,0
20240821,170600,1022194110,3255,3255,3255,3255,0
20240821,170500,1022194110,3255,3255,3255,3255,0
20240821,170400,1022194110,3255,3255,3255,3255,0
20240821,170300,1022194110,3255,3255,3255,3255,0
20240821,170200,1022194110,3255,3255,3255,3255,0
20240821,170100,1022194110,3255,3255,3255,3255,0
20240821,170000,1022194110,3255,3255,3255,3255,0
20240821,165900,1022194110,3255,3255,3255,3255,0
20240821,165800,1022194110,3255,3255,3255,3255,0
20240821,165700,1022194110,3255,3255,3255,3255,0
20240821,165600,1022194110,3255,3255,3255,3255,0
20240821,165500,1022194110,3255,3255,3255,3255,0
20240821,165400,1022194110,3255,3255,3255,3255,0
20240821,165300,1022194110,3255,3255,3255,3255,0
20240821,165200,1022194110,3255,3255,3255,3255,0
20240821,165100,1022194110,3255,3255,3255,3255,0
20240821,165000,1022194110,3255,3255,3255,3255,0
20240821,164900,1022194110,3255,3255,3255,3255,0
20240821,164800,1022194110,3255,3255,3255,3255,0
20240821,164700,1022194110,3255,3255,3255,3255,0
20240821,164600,1022194110,3255,3255,3255,3255,0
20240821,164500,1022194110,3255,3255,3255,3255,0
20240821,164400,1022194110,3255,3255,3255,3255,0
20240821,164300,1022194110,3255,3255,3255,3255,0
20240821,164200,1022194110,3255,3255,3255,3255,0
20240821,164100,1022194110,3255,3255,3255,3255,0
20240821,164000,1022194110,3255,3255,3255,3255,0
20240821,163900,1022194110,3255,3255,3255,3255,5036
20240821,163800,1022194110,3255,3255,3255,3255,0
20240821,163700,1022194110,3255,3255,3255,3255,0
20240821,163600,1022194110,3255,3255,3255,3255,0
20240821,163500,1022194110,3255,3255,3255,3255,0
20240821,163400,1022194110,3255,3255,3255,3255,0
20240821,163300,1022194110,3255,3255,3255,3255,0
20240821,163200,1022194110,3255,3255,3255,3255,0
20240821,163100,1022194110,3255,3255,3255,3255,0
20240821,163000,1022194110,3255,3255,3255,3255,0
20240821,162900,1022194110,3255,3255,3255,3255,0
20240821,162800,1022194110,3255,3255,3255,3255,0
20240821,162700,1022194110,3255,3255,3255,3255,0
20240821,162600,1022194110,3255,3255,3255,3255,0
20240821,162500,1022194110,3255,3255,3255,3255,0
20240821,162400,1022194110,3255,3255,3255,3255,0
20240821,162300,1022194110,3255,3255,3255,3255,0
20240821,162200,1022194110,3255,3255,3255,3255,0
20240821,162100,1022194110,3255,3255,3255,3255,0
20240821,162000,1022194110,3255,3255,3255,3255,0
20240821,161900,1022194110,3255,3255,3255,3255,0
20240821,161800,1022194110,3255,3255,3255,3255,0
20240821,161700,1022194110,3255,3255,3255,3255,0
20240821,161600,1022194110,3255,3255,3255,3255,0
20240821,161500,1022194110,3255,3255,3255,3255,0
20240821,161400,1022194110,3255,3255,3255,3255,0
20240821,161300,1022194110,3255,3255,3255,3255,0
20240821,161200,1022194110,3255,3255,3255,3255,0
20240821,161100,1022194110,3255,3255,3255,3255,0
20240821,161000,1022194110,3255,3255,3255,3255,0
20240821,160900,1022194110,3255,3255,3255,3255,5036
20240821,160800,1022194110,3255,3255,3255,3255,0
20240821,160700,1022194110,3255,3255,3255,3255,0
20240821,160600,1022194110,3255,3255,3255,3255,0
20240821,160500,1022194110,3255,3255,3255,3255,0
20240821,160400,1022194110,3255,3255,3255,3255,0
20240821,160300,1022194110,3255,3255,3255,3255,0
20240821,160200,1022194110,3255,3255,3255,3255,0
20240821,160100,1022194110,3255,3255,3255,3255,0
20240821,160000,1022194110,3255,3255,3255,3255,0
20240821,155900,1022194110,3255,3255,3255,3255,0
20240821,155800,1022194110,3255,3255,3255,3255,0
20240821,155700,1022194110,3255,3255,3255,3255,0
20240821,155600,1022194110,3255,3255,3255,3255,0
20240821,155500,1022194110,3255,3255,3255,3255,0
20240821,155400,1022194110,3255,3255,3255,3255,0
20240821,155300,1022194110,3255,3255,3255,3255,0
20240821,155200,1022194110,3255,3255,3255,3255,0
20240821,155100,1022194110,3255,3255,3255,3255,0
20240821,155000,1022194110,3255,3255,3255,3255,0
20240821,154900,1022194110,3255,3255,3255,3255,0
20240821,154800,1022194110,3255,3255,3255,3255,0
20240821,154700,1022194110,3255,3255,3255,3255,0
20240821,154600,1022194110,3255,3255,3255,3255,0
20240821,154500,1022194110,3255,3255,3255,3255,0
20240821,154400,1022194110,3255,3255,3255,3255,0
20240821,154300,1022194110,3255,3255,3255,3255,0
20240821,154200,1022194110,3255,3255,3255,3255,0
20240821,154100,1022194110,3255,3255,3255,3255,0
20240821,154000,1022194110,3255,3255,3255,3255,0
20240821,153900,1022194110,3255,3255,3255,3255,5036
20240821,153800,1022194110,3255,3255,3255,3255,0
20240821,153700,1022194110,3255,3255,3255,3255,0
20240821,153600,1022194110,3255,3255,3255,3255,0
20240821,153500,1022194110,3255,3255,3255,3255,0
20240821,153400,1022194110,3255,3255,3255,3255,0
20240821,153300,1022194110,3255,3255,3255,3255,0
20240821,153200,1022194110,3255,3255,3255,3255,0
20240821,153100,1022194110,3255,3255,3255,3255,0
20240821,153000,1022194110,3255,3255,3255,3255,5036
20240821,152900,1005801930,3250,3250,3250,3250,0
20240821,152800,1005801930,3250,3250,3250,3250,0
20240821,152700,1005801930,3250,3250,3250,3250,0
20240821,152600,1005801930,3250,3250,3250,3250,0
20240821,152500,1005801930,3250,3250,3250,3250,0
20240821,152400,1005801930,3250,3250,3250,3250,0
20240821,152300,1005801930,3250,3250,3250,3250,0
20240821,152200,1005801930,3250,3250,3250,3250,0
20240821,152100,1005801930,3250,3250,3250,3250,0
20240821,152000,1005801930,3250,3250,3250,3250,0
20240821,151900,1005801930,3250,3250,3260,3250,1925
20240821,151800,999540745,3250,3235,3250,3235,461
20240821,151700,998048815,3235,3235,3235,3235,331
20240821,151600,996978030,3235,3235,3235,3235,785
20240821,151500,994438555,3235,3240,3240,3235,1663
20240821,151400,989051805,3255,3255,3255,3255,2
20240821,151300,989045295,3255,3250,3255,3250,162
20240821,151200,988518295,3255,3250,3255,3240,862
20240821,151100,985719925,3250,3240,3250,3240,612
20240821,151000,983733045,3240,3240,3250,3240,1261
20240821,150900,979639480,3245,3245,3245,3245,151
20240821,150800,979149485,3245,3245,3245,3245,107
20240821,150700,978802270,3245,3245,3245,3245,0
20240821,150600,978802270,3245,3245,3245,3245,0
20240821,150500,978802270,3245,3245,3245,3245,200
20240821,150400,978153270,3250,3245,3250,3245,300
20240821,150300,977179105,3245,3245,3245,3245,0
20240821,150200,977179105,3245,3240,3245,3240,200
20240821,150100,976530115,3240,3245,3245,3240,8
20240821,150000,976504190,3240,3245,3245,3240,311
20240821,145900,975495010,3245,3245,3245,3245,110
20240821,145800,975138060,3245,3245,3245,3245,11
20240821,145700,975102365,3230,3230,3230,3230,305
20240821,145600,974117215,3240,3240,3240,3240,0
20240821,145500,974117215,3240,3240,3240,3240,0
20240821,145400,974117215,3240,3240,3240,3240,558
20240821,145300,972309295,3245,3240,3245,3240,1000
20240821,145200,969066935,3240,3240,3240,3240,0
20240821,145100,969066935,3240,3240,3240,3240,4
20240821,145000,969053975,3240,3240,3240,3240,0
20240821,144900,969053975,3240,3240,3240,3240,469
20240821,144800,967534415,3245,3235,3245,3235,50
20240821,144700,967372265,3250,3250,3250,3245,401
20240821,144600,966069515,3250,3245,3250,3245,518
20240821,144500,964388105,3240,3240,3240,3240,84
20240821,144400,964115945,3245,3245,3245,3245,0
20240821,144300,964115945,3245,3245,3245,3245,0
20240821,144200,964115945,3245,3245,3245,3245,10
20240821,144100,964083495,3245,3245,3245,3245,30
20240821,144000,963986145,3250,3250,3250,3250,17
20240821,143900,963930895,3235,3235,3235,3235,0
20240821,143800,963930895,3235,3240,3240,3235,2671
20240821,143700,955278535,3245,3245,3245,3245,2
20240821,143600,955272045,3240,3240,3240,3240,601
20240821,143500,953324805,3245,3240,3245,3240,319
20240821,143400,952291165,3240,3240,3240,3240,141
20240821,143300,951834325,3245,3245,3245,3245,3
20240821,143200,951824590,3240,3240,3240,3240,0
20240821,143100,951824590,3240,3240,3240,3240,0
20240821,143000,951824590,3240,3240,3240,3240,90
20240821,142900,951532990,3240,3245,3245,3240,2
20240821,142800,951526505,3240,3240,3240,3240,0
20240821,142700,951526505,3240,3240,3240,3240,0
20240821,142600,951526505,3240,3240,3240,3240,0
20240821,142500,951526505,3240,3240,3240,3240,101
20240821,142400,951199265,3235,3235,3235,3235,0
20240821,142300,951199265,3235,3235,3235,3235,0
20240821,142200,951199265,3235,3235,3235,3235,100
20240821,142100,950875765,3235,3235,3235,3235,0
20240821,142000,950875765,3235,3225,3235,3225,2193
20240821,141900,943781420,3225,3225,3225,3225,0
20240821,141800,943781420,3225,3225,3225,3225,40
20240821,141700,943652420,3225,3225,3225,3225,270
20240821,141600,942781670,3235,3235,3235,3235,31
20240821,141500,942681385,3225,3225,3225,3225,0
20240821,141400,942681385,3225,3225,3230,3225,522
20240821,141300,940997915,3230,3230,3230,3230,0
20240821,141200,940997915,3230,3230,3230,3230,856
20240821,141100,938233035,3240,3240,3240,3240,0
20240821,141000,938233035,3240,3240,3240,3240,202
20240821,140900,937578555,3250,3250,3250,3250,0
20240821,140800,937578555,3250,3250,3250,3250,30
20240821,140700,937481055,3245,3250,3250,3245,110
20240821,140600,937123655,3250,3250,3250,3250,10
20240821,140500,937091155,3250,3250,3250,3250,40
20240821,140400,936961155,3250,3250,3250,3250,30
20240821,140300,936863655,3255,3255,3255,3255,0
20240821,140200,936863655,3255,3245,3255,3245,1026
20240821,140100,933525330,3245,3240,3245,3240,1205
20240821,140000,929620175,3245,3250,3250,3245,421
20240821,135900,928252045,3250,3250,3250,3250,444
20240821,135800,926809045,3265,3265,3265,3265,50
20240821,135700,926645795,3265,3245,3265,3245,1209
20240821,135600,922715200,3245,3245,3245,3245,137
20240821,135500,922270635,3245,3240,3245,3240,20
20240821,135400,922205785,3240,3240,3240,3240,1
20240821,135300,922202545,3240,3240,3240,3240,0
20240821,135200,922202545,3240,3240,3240,3240,214
20240821,135100,921509185,3240,3240,3240,3240,300
20240821,135000,920537185,3240,3240,3240,3240,0
20240821,134900,920537185,3240,3240,3240,3240,0
20240821,134800,920537185,3240,3240,3240,3240,0
20240821,134700,920537185,3240,3240,3240,3240,1
20240821,134600,920533945,3245,3245,3245,3245,2
20240821,134500,920527455,3235,3235,3235,3235,1
20240821,134400,920524220,3230,3230,3230,3230,24
20240821,134300,920446700,3230,3230,3230,3230,0
20240821,134200,920446700,3230,3230,3230,3230,76
20240821,134100,920201220,3230,3250,3250,3230,984
20240821,134000,917016465,3250,3240,3250,3240,139
20240821,133900,916565105,3250,3250,3250,3250,5
20240821,133800,916548855,3250,3250,3250,3250,0
20240821,133700,916548855,3250,3250,3250,3250,21
20240821,133600,916480605,3250,3250,3250,3250,31
20240821,133500,916379855,3240,3240,3240,3240,164
20240821,133400,915848495,3240,3245,3245,3240,131
20240821,133300,915424015,3250,3250,3250,3250,256
20240821,133200,914592015,3245,3245,3245,3245,90
20240821,133100,914299965,3245,3245,3245,3245,101
20240821,133000,913972220,3250,3235,3250,3235,1318
20240821,132900,909690090,3230,3230,3230,3230,0
20240821,132800,909690090,3230,3230,3230,3230,1
20240821,132700,909686860,3225,3225,3225,3225,0
20240821,132600,909686860,3225,3225,3225,3225,0
20240821,132500,909686860,3225,3225,3225,3225,0
20240821,132400,909686860,3225,3225,3225,3225,543
20240821,132300,907935685,3225,3225,3225,3225,10
20240821,132200,907903435,3225,3225,3225,3225,0
20240821,132100,907903435,3225,3225,3225,3225,223
20240821,132000,907184260,3225,3225,3225,3225,127
20240821,131900,906774685,3220,3220,3220,3220,4
20240821,131800,906761805,3220,3220,3220,3220,0
20240821,131700,906761805,3220,3220,3220,3220,0
20240821,131600,906761805,3220,3220,3220,3220,81
20240821,131500,906500985,3215,3215,3215,3215,0
20240821,131400,906500985,3215,3215,3215,3215,0
20240821,131300,906500985,3215,3215,3215,3215,0
20240821,131200,906500985,3215,3215,3215,3215,0
20240821,131100,906500985,3215,3215,3215,3215,0
20240821,131000,906500985,3215,3215,3215,3215,0
20240821,130900,906500985,3215,3215,3215,3215,279
20240821,130800,905604000,3215,3215,3215,3215,48
20240821,130700,905449680,3215,3215,3215,3215,330
20240821,130600,904388730,3215,3215,3215,3215,0
20240821,130500,904388730,3215,3215,3215,3215,510
20240821,130400,902749080,3210,3210,3210,3210,0
20240821,130300,902749080,3210,3210,3210,3210,0
20240821,130200,902749080,3210,3210,3210,3210,120
20240821,130100,902363880,3210,3210,3210,3210,0
20240821,130000,902363880,3210,3215,3215,3210,328
20240821,125900,901309575,3210,3210,3210,3210,0
20240821,125800,901309575,3210,3210,3210,3210,0
20240821,125700,901309575,3210,3210,3210,3210,1000
20240821,125600,898099575,3215,3215,3215,3215,1
20240821,125500,898096360,3205,3205,3205,3205,0
20240821,125400,898096360,3205,3205,3205,3205,0
20240821,125300,898096360,3205,3205,3205,3205,0
20240821,125200,898096360,3205,3205,3205,3205,0
20240821,125100,898096360,3205,3205,3205,3205,0
20240821,125000,898096360,3205,3205,3205,3205,0
20240821,124900,898096360,3205,3210,3210,3205,1200
20240821,124800,894249280,3220,3215,3220,3200,3436
20240821,124700,883236515,3220,3215,3220,3215,205
20240821,124600,882576715,3210,3215,3215,3210,151
20240821,124500,882091755,3220,3220,3220,3220,39
20240821,124400,881966175,3220,3230,3230,3220,204
20240821,124300,881307295,3220,3220,3220,3220,10
20240821,124200,881275095,3210,3210,3210,3210,0
20240821,124100,881275095,3210,3210,3210,3210,68
20240821,124000,881056815,3210,3235,3235,3210,3005
20240821,123900,871382620,3240,3240,3240,3240,514
20240821,123800,869717260,3240,3240,3240,3240,0
20240821,123700,869717260,3240,3240,3240,3240,1
20240821,123600,869714020,3240,3245,3245,3240,61
20240821,123500,869516355,3245,3235,3245,3235,17
20240821,123400,869461340,3250,3250,3250,3250,0
20240821,123300,869461340,3250,3250,3250,3250,0
20240821,123200,869461340,3250,3250,3250,3250,0
20240821,123100,869461340,3250,3240,3250,3235,1222
20240821,123000,865505135,3240,3240,3240,3240,1
20240821,122900,865501895,3250,3250,3250,3250,0
20240821,122800,865501895,3250,3250,3250,3250,20
20240821,122700,865436895,3250,3250,3250,3250,50
20240821,122600,865274395,3250,3250,3250,3250,0
20240821,122500,865274395,3250,3250,3250,3250,0
20240821,122400,865274395,3250,3250,3250,3250,0
20240821,122300,865274395,3250,3250,3250,3250,251
20240821,122200,864458645,3250,3250,3250,3250,0
20240821,122100,864458645,3250,3250,3250,3250,1
20240821,122000,864455395,3250,3250,3250,3250,3
20240821,121900,864445645,3250,3250,3250,3250,0
20240821,121800,864445645,3250,3235,3250,3235,3000
20240821,121700,854697025,3240,3240,3240,3240,1
20240821,121600,854693785,3225,3225,3225,3225,0
20240821,121500,854693785,3225,3225,3225,3225,0
20240821,121400,854693785,3225,3225,3225,3225,38
20240821,121300,854571235,3250,3250,3250,3250,0
20240821,121200,854571235,3250,3235,3250,3235,216
20240821,121100,853872325,3250,3250,3250,3250,0
20240821,121000,853872325,3250,3250,3250,3250,6
20240821,120900,853852825,3225,3225,3225,3225,50
20240821,120800,853691575,3230,3235,3235,3230,300
20240821,120700,852722540,3230,3230,3230,3230,582
20240821,120600,850842680,3230,3225,3230,3225,145
20240821,120500,850375035,3225,3225,3225,3225,0
20240821,120400,850375035,3225,3225,3225,3225,5
20240821,120300,850358910,3225,3225,3225,3225,2
20240821,120200,850352460,3225,3225,3225,3225,0
20240821,120100,850352460,3225,3225,3225,3225,3
20240821,120000,850342785,3220,3220,3220,3220,5
20240821,115900,850326685,3220,3220,3220,3220,280
20240821,115800,849425085,3220,3220,3220,3220,30
20240821,115700,849328485,3215,3215,3215,3215,260
20240821,115600,848492585,3225,3225,3225,3225,500
20240821,115500,846880085,3220,3220,3220,3205,802
20240821,115400,844301220,3205,3205,3205,3205,0
20240821,115300,844301220,3205,3205,3205,3205,0
20240821,115200,844301220,3205,3205,3205,3205,3000
20240821,115100,834686220,3205,3210,3210,3205,322
20240821,115000,833654100,3215,3215,3215,3205,2090
20240821,114900,826940650,3215,3220,3220,3215,32
20240821,114800,826837620,3220,3220,3220,3220,733
20240821,114700,824477360,3220,3220,3220,3220,0
20240821,114600,824477360,3220,3220,3220,3220,199
20240821,114500,823836580,3230,3230,3230,3220,4716
20240821,114400,808605460,3230,3230,3240,3230,287
20240821,114300,807678390,3235,3240,3240,3235,561
20240821,114200,805862915,3240,3240,3240,3240,388
20240821,114100,804605795,3250,3250,3250,3250,208
20240821,114000,803929795,3250,3250,3250,3250,0
20240821,113900,803929795,3250,3250,3250,3250,48
20240821,113800,803773795,3250,3245,3250,3245,500
20240821,113700,802149295,3250,3245,3250,3245,1131
20240821,113600,798477270,3250,3250,3250,3250,93
20240821,113500,798175020,3250,3250,3250,3250,13
20240821,113400,798132770,3250,3250,3250,3250,0
20240821,113300,798132770,3250,3250,3250,3250,0
20240821,113200,798132770,3250,3250,3250,3250,489
20240821,113100,796543520,3255,3255,3255,3255,214
20240821,113000,795846950,3260,3260,3260,3260,0
20240821,112900,795846950,3260,3260,3260,3260,0
20240821,112800,795846950,3260,3260,3260,3260,0
20240821,112700,795846950,3260,3260,3260,3260,1
20240821,112600,795843690,3245,3245,3245,3245,0
20240821,112500,795843690,3245,3245,3245,3245,0
20240821,112400,795843690,3245,3245,3245,3245,4
20240821,112300,795830710,3245,3245,3245,3245,400
20240821,112200,794532710,3245,3255,3255,3245,3110
20240821,112100,784425260,3270,3270,3270,3270,0
20240821,112000,784425260,3270,3270,3270,3270,0
20240821,111900,784425260,3270,3270,3270,3270,0
20240821,111800,784425260,3270,3270,3275,3270,523
20240821,111700,782713145,3270,3270,3270,3270,1
20240821,111600,782709875,3245,3260,3260,3245,2361
20240821,111500,775044755,3260,3260,3260,3260,769
20240821,111400,772537815,3270,3270,3270,3270,300
20240821,111300,771556815,3275,3255,3295,3250,1722
20240821,111200,765915140,3255,3270,3270,3255,12
20240821,111100,765875920,3270,3270,3270,3270,0
20240821,111000,765875920,3270,3260,3270,3260,247
20240821,110900,765069450,3260,3250,3260,3250,1099
20240821,110800,761497690,3250,3250,3250,3250,0
20240821,110700,761497690,3250,3285,3285,3250,2281
20240821,110600,754063645,3285,3295,3295,3285,300
20240821,110500,753075415,3300,3300,3300,3300,10
20240821,110400,753042415,3295,3295,3295,3295,10
20240821,110300,753009465,3295,3295,3295,3295,300
20240821,110200,752020965,3295,3295,3295,3295,0
20240821,110100,752020965,3295,3295,3295,3295,9
20240821,110000,751991310,3290,3290,3290,3290,10
20240821,105900,751958410,3290,3290,3290,3290,0
20240821,105800,751958410,3290,3290,3290,3290,200
20240821,105700,751300410,3270,3270,3270,3270,0
20240821,105600,751300410,3270,3270,3270,3270,0
20240821,105500,751300410,3270,3270,3270,3270,0
20240821,105400,751300410,3270,3275,3275,3270,1766
20240821,105300,745516910,3275,3275,3275,3275,0
20240821,105200,745516910,3275,3275,3275,3275,98
20240821,105100,745195960,3290,3290,3290,3290,150
20240821,105000,744702460,3290,3295,3295,3280,473
20240821,104900,743149405,3280,3280,3280,3280,10
20240821,104800,743116605,3280,3280,3280,3280,0
20240821,104700,743116605,3280,3265,3285,3265,3351
20240821,104600,732129965,3260,3255,3260,3255,97
20240821,104500,731813880,3245,3245,3245,3245,81
20240821,104400,731551035,3245,3245,3245,3245,190
20240821,104300,730934485,3265,3245,3270,3245,276
20240821,104200,730038780,3245,3260,3270,3245,2145
20240821,104100,723050875,3260,3270,3270,3260,564
20240821,104000,721211585,3280,3270,3280,3270,106
20240821,103900,720864955,3285,3270,3290,3270,1159
20240821,103800,717069535,3270,3265,3270,3245,70
20240821,103700,716841765,3265,3270,3305,3250,24953
20240821,103600,635252210,3270,3355,3355,3270,10211
20240821,103500,601385415,3355,3355,3355,3355,330
20240821,103400,600278265,3355,3355,3355,3355,50
20240821,103300,600110515,3355,3355,3355,3355,0
20240821,103200,600110515,3355,3355,3355,3355,107
20240821,103100,599751530,3355,3370,3375,3355,119
20240821,103000,599352095,3385,3385,3385,3385,0
20240821,102900,599352095,3385,3385,3385,3385,0
20240821,102800,599352095,3385,3385,3385,3385,0
20240821,102700,599352095,3385,3355,3385,3355,212
20240821,102600,598634840,3355,3355,3355,3355,58
20240821,102500,598440250,3355,3350,3355,3350,1318
20240821,102400,594018890,3355,3340,3355,3330,936
20240821,102300,590899205,3340,3325,3340,3325,601
20240821,102200,588898055,3325,3340,3340,3325,826
20240821,102100,586148590,3325,3325,3325,3325,150
20240821,102000,585649840,3325,3340,3340,3325,2920
20240821,101900,575904020,3340,3355,3355,3340,3706
20240821,101800,563482040,3355,3375,3375,3355,1963
20240821,101700,556885020,3375,3375,3375,3365,310
20240821,101600,555839160,3375,3375,3375,3375,93
20240821,101500,555525285,3370,3370,3370,3370,0
20240821,101400,555525285,3370,3370,3370,3370,0
20240821,101300,555525285,3370,3370,3370,3370,62
20240821,101200,555316345,3360,3365,3365,3360,110
20240821,101100,554946730,3360,3370,3370,3360,1734
20240821,101000,549119515,3365,3370,3370,3365,662
20240821,100900,546891385,3365,3365,3365,3365,77
20240821,100800,546632280,3365,3385,3390,3365,812
20240821,100700,543889090,3395,3400,3400,3390,3
20240821,100600,543878905,3375,3385,3385,3375,597
20240821,100500,541861515,3400,3390,3400,3390,10
20240821,100400,541827565,3385,3380,3385,3380,3
20240821,100300,541817415,3420,3360,3425,3360,6237
20240821,100200,520655885,3360,3375,3405,3360,7134
20240821,100100,496656460,3370,3375,3375,3370,748
20240821,100000,494135200,3375,3380,3405,3375,2847
20240821,095900,484525240,3415,3415,3415,3415,6
20240821,095800,484504750,3380,3405,3405,3380,2881
20240821,095700,474733095,3420,3425,3425,3405,27
20240821,095600,474640700,3425,3405,3425,3405,3
20240821,095500,474630445,3425,3415,3425,3405,30
20240821,095400,474528130,3430,3415,3430,3415,50
20240821,095300,474357320,3415,3415,3415,3415,6
20240821,095200,474336830,3425,3395,3425,3390,1552
20240821,095100,469064395,3395,3425,3425,3395,851
20240821,095000,466169755,3430,3405,3430,3400,348
20240821,094900,464985920,3405,3430,3430,3405,51
20240821,094800,464811015,3425,3400,3425,3395,200
20240821,094700,464126125,3400,3425,3425,3400,54
20240821,094600,463941250,3425,3425,3425,3425,1
20240821,094500,463937825,3425,3430,3430,3400,79
20240821,094400,463668835,3390,3390,3390,3390,1
20240821,094300,463665445,3430,3390,3430,3390,2027
20240821,094200,456746635,3400,3385,3400,3385,816
20240821,094100,453978805,3385,3385,3385,3385,0
20240821,094000,453978805,3385,3380,3385,3380,131
20240821,093900,453536005,3380,3375,3385,3375,75
20240821,093800,453282735,3385,3375,3385,3375,6
20240821,093700,453262435,3385,3380,3385,3380,8
20240821,093600,453235375,3380,3380,3380,3380,4
20240821,093500,453221855,3400,3400,3400,3400,0
20240821,093400,453221855,3400,3380,3400,3365,681
20240821,093300,450918335,3380,3380,3380,3365,102
20240821,093200,450574790,3385,3390,3390,3360,131
20240821,093100,450134115,3390,3425,3425,3375,2548
20240821,093000,441478700,3425,3410,3425,3405,202
20240821,092900,440789660,3445,3420,3445,3415,1335
20240821,092800,436226950,3420,3520,3520,3420,14114
20240821,092700,387755930,3525,3535,3535,3460,556
20240821,092600,385795305,3540,3475,3540,3430,1864
20240821,092500,379312295,3425,3525,3525,3425,7923
20240821,092400,352054230,3530,3475,3550,3475,453
20240821,092300,350455125,3450,3445,3530,3420,1579
20240821,092200,344975465,3440,3420,3480,3420,585
20240821,092100,342944890,3420,3410,3435,3410,6805
20240821,092000,319684395,3410,3365,3410,3365,2366
20240821,091900,311634840,3360,3360,3360,3360,100
20240821,091800,311298840,3355,3350,3370,3350,716
20240821,091700,308897620,3350,3365,3370,3350,3775
20240821,091600,296228625,3370,3390,3400,3370,26857
20240821,091500,205413010,3400,3435,3435,3400,5456
20240821,091400,186797200,3425,3425,3425,3425,2
20240821,091300,186790350,3425,3435,3435,3425,4992
20240821,091200,169666895,3430,3430,3430,3430,760
20240821,091100,167060095,3430,3430,3430,3430,106
20240821,091000,166696515,3430,3430,3470,3430,9054
20240821,090900,135636485,3435,3455,3460,3435,4078
20240821,090800,121550710,3460,3500,3500,3460,2517
20240821,090700,112770150,3500,3480,3605,3480,3510
20240821,090600,100409420,3525,3490,3525,3465,1115
20240821,090500,96515560,3455,3460,3490,3445,6927
20240821,090400,72509125,3430,3430,3455,3425,1972
20240821,090300,65740825,3430,3430,3430,3430,1
20240821,090200,65737395,3425,3440,3475,3415,5025
20240821,090100,48485210,3435,3470,3485,3425,4168
20240821,090000,34116300,3435,3560,3560,3435,6776
Reference in New Issue Copy Permalink