ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/119850/min/candle-20240806.csv

677 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,201400,1275426050,5420,5420,5420,5420,1230
20240806,201300,1275426050,5420,5420,5420,5420,0
20240806,201200,1275426050,5420,5420,5420,5420,0
20240806,201100,1275426050,5420,5420,5420,5420,0
20240806,201000,1275426050,5420,5420,5420,5420,0
20240806,200900,1275426050,5420,5420,5420,5420,0
20240806,200800,1275426050,5420,5420,5420,5420,0
20240806,200700,1275426050,5420,5420,5420,5420,0
20240806,200600,1275426050,5420,5420,5420,5420,0
20240806,200500,1275426050,5420,5420,5420,5420,0
20240806,200400,1275426050,5420,5420,5420,5420,0
20240806,200300,1275426050,5420,5420,5420,5420,0
20240806,200200,1275426050,5420,5420,5420,5420,0
20240806,200100,1275426050,5420,5420,5420,5420,0
20240806,200000,1275426050,5420,5420,5420,5420,0
20240806,195900,1275426050,5420,5420,5420,5420,0
20240806,195800,1275426050,5420,5420,5420,5420,0
20240806,195700,1275426050,5420,5420,5420,5420,0
20240806,195600,1275426050,5420,5420,5420,5420,0
20240806,195500,1275426050,5420,5420,5420,5420,0
20240806,195400,1275426050,5420,5420,5420,5420,0
20240806,195300,1275426050,5420,5420,5420,5420,0
20240806,195200,1275426050,5420,5420,5420,5420,0
20240806,195100,1275426050,5420,5420,5420,5420,0
20240806,195000,1275426050,5420,5420,5420,5420,0
20240806,194900,1275426050,5420,5420,5420,5420,0
20240806,194800,1275426050,5420,5420,5420,5420,0
20240806,194700,1275426050,5420,5420,5420,5420,0
20240806,194600,1275426050,5420,5420,5420,5420,0
20240806,194500,1275426050,5420,5420,5420,5420,0
20240806,194400,1275426050,5420,5420,5420,5420,1230
20240806,194300,1275426050,5420,5420,5420,5420,0
20240806,194200,1275426050,5420,5420,5420,5420,0
20240806,194100,1275426050,5420,5420,5420,5420,0
20240806,194000,1275426050,5420,5420,5420,5420,0
20240806,193900,1275426050,5420,5420,5420,5420,0
20240806,193800,1275426050,5420,5420,5420,5420,0
20240806,193700,1275426050,5420,5420,5420,5420,0
20240806,193600,1275426050,5420,5420,5420,5420,0
20240806,193500,1275426050,5420,5420,5420,5420,0
20240806,193400,1275426050,5420,5420,5420,5420,0
20240806,193300,1275426050,5420,5420,5420,5420,0
20240806,193200,1275426050,5420,5420,5420,5420,0
20240806,193100,1275426050,5420,5420,5420,5420,0
20240806,193000,1275426050,5420,5420,5420,5420,0
20240806,192900,1275426050,5420,5420,5420,5420,0
20240806,192800,1275426050,5420,5420,5420,5420,0
20240806,192700,1275426050,5420,5420,5420,5420,0
20240806,192600,1275426050,5420,5420,5420,5420,0
20240806,192500,1275426050,5420,5420,5420,5420,0
20240806,192400,1275426050,5420,5420,5420,5420,0
20240806,192300,1275426050,5420,5420,5420,5420,0
20240806,192200,1275426050,5420,5420,5420,5420,0
20240806,192100,1275426050,5420,5420,5420,5420,0
20240806,192000,1275426050,5420,5420,5420,5420,0
20240806,191900,1275426050,5420,5420,5420,5420,0
20240806,191800,1275426050,5420,5420,5420,5420,0
20240806,191700,1275426050,5420,5420,5420,5420,0
20240806,191600,1275426050,5420,5420,5420,5420,0
20240806,191500,1275426050,5420,5420,5420,5420,0
20240806,191400,1275426050,5420,5420,5420,5420,1230
20240806,191300,1275426050,5420,5420,5420,5420,0
20240806,191200,1275426050,5420,5420,5420,5420,0
20240806,191100,1275426050,5420,5420,5420,5420,0
20240806,191000,1275426050,5420,5420,5420,5420,0
20240806,190900,1275426050,5420,5420,5420,5420,0
20240806,190800,1275426050,5420,5420,5420,5420,0
20240806,190700,1275426050,5420,5420,5420,5420,0
20240806,190600,1275426050,5420,5420,5420,5420,0
20240806,190500,1275426050,5420,5420,5420,5420,0
20240806,190400,1275426050,5420,5420,5420,5420,0
20240806,190300,1275426050,5420,5420,5420,5420,0
20240806,190200,1275426050,5420,5420,5420,5420,0
20240806,190100,1275426050,5420,5420,5420,5420,0
20240806,190000,1275426050,5420,5420,5420,5420,0
20240806,185900,1275426050,5420,5420,5420,5420,0
20240806,185800,1275426050,5420,5420,5420,5420,0
20240806,185700,1275426050,5420,5420,5420,5420,0
20240806,185600,1275426050,5420,5420,5420,5420,0
20240806,185500,1275426050,5420,5420,5420,5420,0
20240806,185400,1275426050,5420,5420,5420,5420,0
20240806,185300,1275426050,5420,5420,5420,5420,0
20240806,185200,1275426050,5420,5420,5420,5420,0
20240806,185100,1275426050,5420,5420,5420,5420,0
20240806,185000,1275426050,5420,5420,5420,5420,0
20240806,184900,1275426050,5420,5420,5420,5420,0
20240806,184800,1275426050,5420,5420,5420,5420,0
20240806,184700,1275426050,5420,5420,5420,5420,0
20240806,184600,1275426050,5420,5420,5420,5420,0
20240806,184500,1275426050,5420,5420,5420,5420,0
20240806,184400,1275426050,5420,5420,5420,5420,1230
20240806,184300,1275426050,5420,5420,5420,5420,0
20240806,184200,1275426050,5420,5420,5420,5420,0
20240806,184100,1275426050,5420,5420,5420,5420,0
20240806,184000,1275426050,5420,5420,5420,5420,0
20240806,183900,1275426050,5420,5420,5420,5420,0
20240806,183800,1275426050,5420,5420,5420,5420,0
20240806,183700,1275426050,5420,5420,5420,5420,0
20240806,183600,1275426050,5420,5420,5420,5420,0
20240806,183500,1275426050,5420,5420,5420,5420,0
20240806,183400,1275426050,5420,5420,5420,5420,0
20240806,183300,1275426050,5420,5420,5420,5420,0
20240806,183200,1275426050,5420,5420,5420,5420,0
20240806,183100,1275426050,5420,5420,5420,5420,0
20240806,183000,1275426050,5420,5420,5420,5420,0
20240806,182900,1275426050,5420,5420,5420,5420,0
20240806,182800,1275426050,5420,5420,5420,5420,0
20240806,182700,1275426050,5420,5420,5420,5420,0
20240806,182600,1275426050,5420,5420,5420,5420,0
20240806,182500,1275426050,5420,5420,5420,5420,0
20240806,182400,1275426050,5420,5420,5420,5420,0
20240806,182300,1275426050,5420,5420,5420,5420,0
20240806,182200,1275426050,5420,5420,5420,5420,0
20240806,182100,1275426050,5420,5420,5420,5420,0
20240806,182000,1275426050,5420,5420,5420,5420,0
20240806,181900,1275426050,5420,5420,5420,5420,0
20240806,181800,1275426050,5420,5420,5420,5420,0
20240806,181700,1275426050,5420,5420,5420,5420,0
20240806,181600,1275426050,5420,5420,5420,5420,0
20240806,181500,1275426050,5420,5420,5420,5420,0
20240806,181400,1275426050,5420,5420,5420,5420,1230
20240806,181300,1275426050,5420,5420,5420,5420,0
20240806,181200,1275426050,5420,5420,5420,5420,0
20240806,181100,1275426050,5420,5420,5420,5420,0
20240806,181000,1275426050,5420,5420,5420,5420,0
20240806,180900,1275426050,5420,5420,5420,5420,0
20240806,180800,1275426050,5420,5420,5420,5420,0
20240806,180700,1275426050,5420,5420,5420,5420,0
20240806,180600,1275426050,5420,5420,5420,5420,0
20240806,180500,1275426050,5420,5420,5420,5420,0
20240806,180400,1275426050,5420,5420,5420,5420,0
20240806,180300,1275426050,5420,5420,5420,5420,0
20240806,180200,1275426050,5420,5420,5420,5420,0
20240806,180100,1275426050,5420,5420,5420,5420,0
20240806,180000,1275426050,5420,5420,5420,5420,0
20240806,175900,1275426050,5420,5420,5420,5420,0
20240806,175800,1275426050,5420,5420,5420,5420,0
20240806,175700,1275426050,5420,5420,5420,5420,0
20240806,175600,1275426050,5420,5420,5420,5420,0
20240806,175500,1275426050,5420,5420,5420,5420,0
20240806,175400,1275426050,5420,5420,5420,5420,0
20240806,175300,1275426050,5420,5420,5420,5420,0
20240806,175200,1275426050,5420,5420,5420,5420,0
20240806,175100,1275426050,5420,5420,5420,5420,0
20240806,175000,1275426050,5420,5420,5420,5420,0
20240806,174900,1275426050,5420,5420,5420,5420,0
20240806,174800,1275426050,5420,5420,5420,5420,0
20240806,174700,1275426050,5420,5420,5420,5420,0
20240806,174600,1275426050,5420,5420,5420,5420,0
20240806,174500,1275426050,5420,5420,5420,5420,0
20240806,174400,1275426050,5420,5420,5420,5420,1230
20240806,174300,1275426050,5420,5420,5420,5420,0
20240806,174200,1275426050,5420,5420,5420,5420,0
20240806,174100,1275426050,5420,5420,5420,5420,0
20240806,174000,1275426050,5420,5420,5420,5420,0
20240806,173900,1275426050,5420,5420,5420,5420,0
20240806,173800,1275426050,5420,5420,5420,5420,0
20240806,173700,1275426050,5420,5420,5420,5420,0
20240806,173600,1275426050,5420,5420,5420,5420,0
20240806,173500,1275426050,5420,5420,5420,5420,0
20240806,173400,1275426050,5420,5420,5420,5420,0
20240806,173300,1275426050,5420,5420,5420,5420,0
20240806,173200,1275426050,5420,5420,5420,5420,0
20240806,173100,1275426050,5420,5420,5420,5420,0
20240806,173000,1275426050,5420,5420,5420,5420,0
20240806,172900,1275426050,5420,5420,5420,5420,0
20240806,172800,1275426050,5420,5420,5420,5420,0
20240806,172700,1275426050,5420,5420,5420,5420,0
20240806,172600,1275426050,5420,5420,5420,5420,0
20240806,172500,1275426050,5420,5420,5420,5420,0
20240806,172400,1275426050,5420,5420,5420,5420,0
20240806,172300,1275426050,5420,5420,5420,5420,0
20240806,172200,1275426050,5420,5420,5420,5420,0
20240806,172100,1275426050,5420,5420,5420,5420,0
20240806,172000,1275426050,5420,5420,5420,5420,0
20240806,171900,1275426050,5420,5420,5420,5420,0
20240806,171800,1275426050,5420,5420,5420,5420,0
20240806,171700,1275426050,5420,5420,5420,5420,0
20240806,171600,1275426050,5420,5420,5420,5420,0
20240806,171500,1275426050,5420,5420,5420,5420,0
20240806,171400,1275426050,5420,5420,5420,5420,1230
20240806,171300,1275426050,5420,5420,5420,5420,0
20240806,171200,1275426050,5420,5420,5420,5420,0
20240806,171100,1275426050,5420,5420,5420,5420,0
20240806,171000,1275426050,5420,5420,5420,5420,0
20240806,170900,1275426050,5420,5420,5420,5420,0
20240806,170800,1275426050,5420,5420,5420,5420,0
20240806,170700,1275426050,5420,5420,5420,5420,0
20240806,170600,1275426050,5420,5420,5420,5420,0
20240806,170500,1275426050,5420,5420,5420,5420,0
20240806,170400,1275426050,5420,5420,5420,5420,0
20240806,170300,1275426050,5420,5420,5420,5420,0
20240806,170200,1275426050,5420,5420,5420,5420,0
20240806,170100,1275426050,5420,5420,5420,5420,0
20240806,170000,1275426050,5420,5420,5420,5420,0
20240806,165900,1275426050,5420,5420,5420,5420,0
20240806,165800,1275426050,5420,5420,5420,5420,0
20240806,165700,1275426050,5420,5420,5420,5420,0
20240806,165600,1275426050,5420,5420,5420,5420,0
20240806,165500,1275426050,5420,5420,5420,5420,0
20240806,165400,1275426050,5420,5420,5420,5420,0
20240806,165300,1275426050,5420,5420,5420,5420,0
20240806,165200,1275426050,5420,5420,5420,5420,0
20240806,165100,1275426050,5420,5420,5420,5420,0
20240806,165000,1275426050,5420,5420,5420,5420,0
20240806,164900,1275426050,5420,5420,5420,5420,0
20240806,164800,1275426050,5420,5420,5420,5420,0
20240806,164700,1275426050,5420,5420,5420,5420,0
20240806,164600,1275426050,5420,5420,5420,5420,0
20240806,164500,1275426050,5420,5420,5420,5420,0
20240806,164400,1275426050,5420,5420,5420,5420,1230
20240806,164300,1275426050,5420,5420,5420,5420,0
20240806,164200,1275426050,5420,5420,5420,5420,0
20240806,164100,1275426050,5420,5420,5420,5420,0
20240806,164000,1275426050,5420,5420,5420,5420,0
20240806,163900,1275426050,5420,5420,5420,5420,0
20240806,163800,1275426050,5420,5420,5420,5420,0
20240806,163700,1275426050,5420,5420,5420,5420,0
20240806,163600,1275426050,5420,5420,5420,5420,0
20240806,163500,1275426050,5420,5420,5420,5420,0
20240806,163400,1275426050,5420,5420,5420,5420,0
20240806,163300,1275426050,5420,5420,5420,5420,0
20240806,163200,1275426050,5420,5420,5420,5420,0
20240806,163100,1275426050,5420,5420,5420,5420,0
20240806,163000,1275426050,5420,5420,5420,5420,0
20240806,162900,1275426050,5420,5420,5420,5420,0
20240806,162800,1275426050,5420,5420,5420,5420,0
20240806,162700,1275426050,5420,5420,5420,5420,0
20240806,162600,1275426050,5420,5420,5420,5420,0
20240806,162500,1275426050,5420,5420,5420,5420,0
20240806,162400,1275426050,5420,5420,5420,5420,0
20240806,162300,1275426050,5420,5420,5420,5420,0
20240806,162200,1275426050,5420,5420,5420,5420,0
20240806,162100,1275426050,5420,5420,5420,5420,0
20240806,162000,1275426050,5420,5420,5420,5420,0
20240806,161900,1275426050,5420,5420,5420,5420,0
20240806,161800,1275426050,5420,5420,5420,5420,0
20240806,161700,1275426050,5420,5420,5420,5420,0
20240806,161600,1275426050,5420,5420,5420,5420,0
20240806,161500,1275426050,5420,5420,5420,5420,0
20240806,161400,1275426050,5420,5420,5420,5420,1230
20240806,161300,1275426050,5420,5420,5420,5420,0
20240806,161200,1275426050,5420,5420,5420,5420,0
20240806,161100,1275426050,5420,5420,5420,5420,0
20240806,161000,1275426050,5420,5420,5420,5420,0
20240806,160900,1275426050,5420,5420,5420,5420,0
20240806,160800,1275426050,5420,5420,5420,5420,0
20240806,160700,1275426050,5420,5420,5420,5420,0
20240806,160600,1275426050,5420,5420,5420,5420,0
20240806,160500,1275426050,5420,5420,5420,5420,0
20240806,160400,1275426050,5420,5420,5420,5420,0
20240806,160300,1275426050,5420,5420,5420,5420,0
20240806,160200,1275426050,5420,5420,5420,5420,0
20240806,160100,1275426050,5420,5420,5420,5420,0
20240806,160000,1275426050,5420,5420,5420,5420,0
20240806,155900,1275426050,5420,5420,5420,5420,0
20240806,155800,1275426050,5420,5420,5420,5420,0
20240806,155700,1275426050,5420,5420,5420,5420,0
20240806,155600,1275426050,5420,5420,5420,5420,0
20240806,155500,1275426050,5420,5420,5420,5420,0
20240806,155400,1275426050,5420,5420,5420,5420,0
20240806,155300,1275426050,5420,5420,5420,5420,0
20240806,155200,1275426050,5420,5420,5420,5420,0
20240806,155100,1275426050,5420,5420,5420,5420,0
20240806,155000,1275426050,5420,5420,5420,5420,0
20240806,154900,1275426050,5420,5420,5420,5420,0
20240806,154800,1275426050,5420,5420,5420,5420,0
20240806,154700,1275426050,5420,5420,5420,5420,0
20240806,154600,1275426050,5420,5420,5420,5420,0
20240806,154500,1275426050,5420,5420,5420,5420,0
20240806,154400,1275426050,5420,5420,5420,5420,1230
20240806,154300,1275426050,5420,5420,5420,5420,0
20240806,154200,1275426050,5420,5420,5420,5420,0
20240806,154100,1275426050,5420,5420,5420,5420,0
20240806,154000,1275426050,5420,5420,5420,5420,0
20240806,153900,1275426050,5420,5420,5420,5420,0
20240806,153800,1275426050,5420,5420,5420,5420,0
20240806,153700,1275426050,5420,5420,5420,5420,0
20240806,153600,1275426050,5420,5420,5420,5420,0
20240806,153500,1275426050,5420,5420,5420,5420,0
20240806,153400,1275426050,5420,5420,5420,5420,0
20240806,153300,1275426050,5420,5420,5420,5420,0
20240806,153200,1275426050,5420,5420,5420,5420,0
20240806,153100,1275426050,5420,5420,5420,5420,0
20240806,153000,1275426050,5420,5420,5420,5420,1230
20240806,152900,1268759450,5430,5430,5430,5430,0
20240806,152800,1268759450,5430,5430,5430,5430,0
20240806,152700,1268759450,5430,5430,5430,5430,0
20240806,152600,1268759450,5430,5430,5430,5430,0
20240806,152500,1268759450,5430,5430,5430,5430,0
20240806,152400,1268759450,5430,5430,5430,5430,0
20240806,152300,1268759450,5430,5430,5430,5430,0
20240806,152200,1268759450,5430,5430,5430,5430,0
20240806,152100,1268759450,5430,5430,5430,5430,0
20240806,152000,1268759450,5430,5430,5430,5430,0
20240806,151900,1268759450,5430,5430,5430,5430,2
20240806,151800,1268748590,5430,5430,5430,5430,23
20240806,151700,1268623700,5420,5420,5430,5420,571
20240806,151600,1265525220,5420,5420,5420,5410,413
20240806,151500,1263288830,5420,5420,5420,5420,269
20240806,151400,1261830850,5420,5410,5420,5410,253
20240806,151300,1260459900,5420,5420,5420,5420,204
20240806,151200,1259354220,5420,5410,5420,5410,177
20240806,151100,1258395970,5410,5420,5420,5410,518
20240806,151000,1255591740,5380,5410,5420,5380,219
20240806,150900,1254407070,5420,5420,5420,5410,386
20240806,150800,1252317900,5430,5430,5430,5410,189
20240806,150700,1251295190,5430,5430,5430,5430,68
20240806,150600,1250925950,5380,5420,5420,5380,564
20240806,150500,1247881590,5380,5420,5430,5380,329
20240806,150400,1246103810,5420,5420,5430,5380,729
20240806,150300,1242167270,5430,5430,5430,5430,276
20240806,150200,1240668590,5430,5430,5430,5430,1174
20240806,150100,1234293770,5430,5430,5430,5420,232
20240806,150000,1233034030,5420,5430,5430,5420,240
20240806,145900,1231732150,5430,5420,5440,5420,445
20240806,145800,1229318180,5430,5440,5440,5430,206
20240806,145700,1228199490,5430,5430,5440,5430,251
20240806,145600,1226835900,5440,5430,5440,5430,119
20240806,145500,1226189630,5430,5440,5440,5430,277
20240806,145400,1224684650,5410,5430,5430,5410,265
20240806,145300,1223249550,5430,5440,5440,5430,465
20240806,145200,1220721890,5440,5440,5440,5440,109
20240806,145100,1220128930,5430,5420,5440,5420,212
20240806,145000,1218979050,5420,5430,5430,5410,610
20240806,144900,1215672050,5430,5430,5430,5430,244
20240806,144800,1214347130,5430,5430,5430,5430,123
20240806,144700,1213679240,5430,5430,5440,5430,340
20240806,144600,1211832070,5430,5430,5430,5430,201
20240806,144500,1210740640,5420,5440,5440,5360,790
20240806,144400,1206474550,5430,5430,5430,5430,318
20240806,144300,1204747810,5430,5430,5430,5430,287
20240806,144200,1203189400,5430,5420,5430,5420,506
20240806,144100,1200445800,5430,5430,5430,5420,252
20240806,144000,1199079240,5420,5410,5430,5410,450
20240806,143900,1196643370,5430,5400,5430,5400,292
20240806,143800,1195065250,5400,5400,5400,5400,362
20240806,143700,1193110450,5400,5410,5410,5390,991
20240806,143600,1187759980,5410,5430,5430,5350,719
20240806,143500,1183896250,5430,5430,5430,5380,639
20240806,143400,1180439620,5420,5430,5430,5420,277
20240806,143300,1178937600,5410,5420,5420,5410,1209
20240806,143200,1172390370,5420,5420,5420,5420,211
20240806,143100,1171246750,5420,5420,5420,5420,197
20240806,143000,1170179010,5420,5420,5420,5420,198
20240806,142900,1169105850,5420,5410,5420,5410,266
20240806,142800,1167665230,5420,5430,5430,5420,369
20240806,142700,1165661830,5430,5430,5430,5430,230
20240806,142600,1164412930,5430,5430,5430,5430,288
20240806,142500,1162849090,5430,5420,5430,5410,415
20240806,142400,1160601570,5420,5430,5430,5410,492
20240806,142300,1157934270,5430,5430,5430,5420,738
20240806,142200,1153928300,5430,5430,5430,5430,223
20240806,142100,1152717410,5430,5430,5430,5430,175
20240806,142000,1151767160,5420,5430,5430,5420,383
20240806,141900,1149690330,5420,5430,5430,5420,248
20240806,141800,1148343910,5430,5430,5430,5430,189
20240806,141700,1147317640,5430,5420,5430,5420,367
20240806,141600,1145328350,5420,5420,5420,5420,275
20240806,141500,1143837850,5420,5410,5420,5410,311
20240806,141400,1142154470,5410,5410,5410,5410,207
20240806,141300,1141034600,5410,5400,5410,5390,192
20240806,141200,1139996070,5400,5410,5410,5400,280
20240806,141100,1138483050,5400,5410,5410,5400,381
20240806,141000,1136425640,5410,5410,5420,5410,327
20240806,140900,1134656520,5410,5410,5410,5410,172
20240806,140800,1133726000,5410,5410,5420,5410,271
20240806,140700,1132259230,5410,5420,5420,5410,70
20240806,140600,1131879850,5420,5420,5420,5420,296
20240806,140500,1130275530,5420,5420,5420,5410,191
20240806,140400,1129240860,5420,5420,5420,5410,562
20240806,140300,1126195550,5410,5410,5410,5410,298
20240806,140200,1124583370,5410,5410,5410,5400,280
20240806,140100,1123070180,5390,5410,5420,5390,262
20240806,140000,1121655580,5420,5410,5420,5410,321
20240806,135900,1119918160,5420,5410,5420,5410,260
20240806,135800,1118511290,5420,5410,5420,5410,254
20240806,135700,1117136520,5420,5410,5420,5410,133
20240806,135600,1116416890,5410,5410,5410,5410,123
20240806,135500,1115751460,5410,5410,5410,5410,311
20240806,135400,1114068950,5410,5410,5410,5410,168
20240806,135300,1113160070,5390,5390,5390,5390,90
20240806,135200,1112674970,5410,5410,5420,5400,1196
20240806,135100,1106196650,5410,5420,5420,5380,557
20240806,135000,1103191290,5420,5410,5420,5410,511
20240806,134900,1100424330,5420,5420,5420,5420,2157
20240806,134800,1088733390,5440,5450,5450,5440,312
20240806,134700,1087034730,5450,5450,5450,5450,199
20240806,134600,1085950180,5440,5440,5450,5440,855
20240806,134500,1081298830,5440,5440,5440,5440,179
20240806,134400,1080325070,5440,5430,5440,5430,196
20240806,134300,1079259970,5430,5430,5430,5430,61
20240806,134200,1078928740,5440,5420,5440,5420,1086
20240806,134100,1073030810,5430,5420,5430,5420,376
20240806,134000,1070992740,5420,5420,5420,5420,205
20240806,133900,1069881640,5420,5410,5420,5410,178
20240806,133800,1068917880,5420,5420,5420,5420,285
20240806,133700,1067373180,5420,5420,5430,5420,302
20240806,133600,1065735260,5420,5430,5430,5420,135
20240806,133500,1065002360,5430,5430,5430,5430,238
20240806,133400,1063710020,5420,5430,5430,5420,198
20240806,133300,1062635670,5420,5420,5430,5420,240
20240806,133200,1061333260,5420,5420,5420,5410,353
20240806,133100,1059421590,5420,5440,5440,5420,311
20240806,133000,1057733660,5430,5420,5430,5420,226
20240806,132900,1056507500,5440,5440,5440,5430,259
20240806,132800,1055100280,5430,5440,5440,5430,119
20240806,132700,1054454000,5430,5420,5430,5420,325
20240806,132600,1052689320,5420,5420,5420,5420,138
20240806,132500,1051941360,5420,5410,5420,5410,191
20240806,132400,1050906330,5410,5420,5420,5410,555
20240806,132300,1047903040,5420,5420,5420,5420,201
20240806,132200,1046813620,5420,5430,5430,5420,1603
20240806,132100,1038124270,5430,5430,5430,5420,320
20240806,132000,1036387020,5430,5440,5440,5430,378
20240806,131900,1034332760,5440,5440,5440,5440,220
20240806,131800,1033135960,5440,5440,5440,5440,215
20240806,131700,1031966360,5440,5440,5440,5440,1139
20240806,131600,1025770200,5440,5440,5440,5440,216
20240806,131500,1024595160,5440,5440,5440,5440,275
20240806,131400,1023099160,5440,5440,5440,5440,113
20240806,131300,1022484440,5440,5440,5440,5440,277
20240806,131200,1020977560,5440,5440,5440,5440,176
20240806,131100,1020020120,5440,5430,5440,5430,273
20240806,131000,1018535150,5440,5440,5440,5440,137
20240806,130900,1017789870,5440,5430,5440,5430,315
20240806,130800,1016078110,5430,5430,5430,5430,269
20240806,130700,1014617440,5430,5430,5440,5430,1077
20240806,130600,1008768430,5430,5430,5430,5430,196
20240806,130500,1007704150,5440,5440,5440,5440,294
20240806,130400,1006104790,5430,5440,5440,5430,177
20240806,130300,1005141930,5440,5430,5440,5430,258
20240806,130200,1003740230,5430,5430,5430,5430,139
20240806,130100,1002985460,5430,5430,5430,5430,1218
20240806,130000,996371720,5430,5430,5430,5420,286
20240806,125900,994819740,5430,5430,5430,5420,332
20240806,125800,993018760,5430,5420,5430,5420,190
20240806,125700,991987780,5420,5420,5420,5420,485
20240806,125600,989359080,5420,5430,5430,5400,211
20240806,125500,988215690,5430,5420,5430,5420,581
20240806,125400,985065620,5430,5430,5430,5430,189
20240806,125300,984039350,5430,5430,5430,5430,80
20240806,125200,983604950,5420,5430,5430,5420,234
20240806,125100,982336610,5430,5430,5430,5430,287
20240806,125000,980778200,5430,5430,5430,5420,320
20240806,124900,979042600,5430,5430,5430,5430,181
20240806,124800,978059770,5430,5420,5430,5420,776
20240806,124700,973851950,5420,5420,5420,5420,280
20240806,124600,972334350,5420,5410,5420,5410,214
20240806,124500,971174760,5410,5430,5430,5410,225
20240806,124400,969957110,5400,5410,5420,5400,1427
20240806,124300,962235470,5420,5420,5420,5400,449
20240806,124200,959807760,5430,5410,5430,5410,186
20240806,124100,958799620,5400,5430,5430,5310,3688
20240806,124000,938857130,5430,5430,5430,5430,217
20240806,123900,937678820,5430,5430,5430,5430,546
20240806,123800,934714040,5420,5430,5430,5420,763
20240806,123700,930575920,5430,5440,5440,5430,464
20240806,123600,928054400,5440,5430,5440,5430,87
20240806,123500,927581350,5430,5420,5430,5420,88
20240806,123400,927103530,5430,5440,5440,5430,391
20240806,123300,924977340,5440,5430,5440,5430,464
20240806,123200,922457760,5430,5430,5430,5420,127
20240806,123100,921768180,5420,5420,5420,5420,309
20240806,123000,920093400,5420,5430,5430,5420,395
20240806,122900,917950170,5420,5390,5420,5390,11243
20240806,122800,857231760,5390,5390,5390,5380,391
20240806,122700,855126020,5390,5380,5390,5380,242
20240806,122600,853822470,5380,5370,5380,5370,3004
20240806,122500,837688820,5370,5370,5370,5360,763
20240806,122400,833598880,5370,5350,5370,5350,3047
20240806,122300,817295170,5340,5350,5350,5340,30
20240806,122200,817134740,5320,5330,5340,5320,5139
20240806,122100,789715110,5330,5330,5330,5330,259
20240806,122000,788334640,5330,5330,5330,5320,489
20240806,121900,785731520,5330,5330,5330,5330,124
20240806,121800,785070600,5330,5330,5330,5330,296
20240806,121700,783492920,5330,5310,5330,5310,2216
20240806,121600,771707750,5310,5310,5310,5300,283
20240806,121500,770205150,5310,5310,5310,5300,10
20240806,121400,770152090,5310,5300,5310,5300,294
20240806,121300,768592870,5290,5320,5320,5230,799
20240806,121200,764378520,5320,5310,5330,5310,406
20240806,121100,762217900,5320,5300,5320,5300,4936
20240806,121000,736053080,5300,5290,5300,5290,2320
20240806,120900,723779380,5290,5290,5290,5280,334
20240806,120800,722015610,5280,5270,5280,5270,3627
20240806,120700,702885050,5280,5280,5280,5280,148
20240806,120600,702103610,5270,5270,5270,5270,199
20240806,120500,701054880,5270,5250,5270,5250,5328
20240806,120400,673023280,5260,5230,5260,5230,4061
20240806,120300,651704600,5230,5250,5250,5230,189
20240806,120200,650712650,5250,5230,5250,5230,816
20240806,120100,646442950,5220,5220,5220,5220,0
20240806,120000,646442950,5220,5220,5220,5220,300
20240806,115900,644876950,5230,5230,5230,5230,0
20240806,115800,644876950,5230,5230,5230,5230,0
20240806,115700,644876950,5230,5230,5240,5230,74
20240806,115600,644489920,5240,5240,5240,5240,0
20240806,115500,644489920,5240,5240,5240,5240,0
20240806,115400,644489920,5240,5240,5240,5240,68
20240806,115300,644133600,5250,5250,5250,5250,220
20240806,115200,642978600,5250,5250,5250,5250,0
20240806,115100,642978600,5250,5250,5250,5250,12
20240806,115000,642915600,5260,5260,5260,5260,0
20240806,114900,642915600,5260,5260,5260,5260,0
20240806,114800,642915600,5260,5260,5260,5260,0
20240806,114700,642915600,5260,5260,5260,5260,1000
20240806,114600,637655600,5260,5260,5260,5260,1
20240806,114500,637650340,5270,5270,5270,5270,0
20240806,114400,637650340,5270,5260,5270,5250,696
20240806,114300,633989380,5270,5270,5270,5270,1
20240806,114200,633984110,5260,5260,5260,5260,1910
20240806,114100,623937510,5260,5260,5260,5260,0
20240806,114000,623937510,5260,5240,5260,5240,329
20240806,113900,622209830,5240,5240,5240,5240,1636
20240806,113800,613637190,5240,5240,5240,5240,30
20240806,113700,613479990,5240,5240,5240,5240,0
20240806,113600,613479990,5240,5240,5240,5240,100
20240806,113500,612955990,5240,5240,5240,5240,0
20240806,113400,612955990,5240,5240,5240,5240,0
20240806,113300,612955990,5240,5240,5240,5240,0
20240806,113200,612955990,5240,5240,5240,5240,0
20240806,113100,612955990,5240,5240,5240,5240,0
20240806,113000,612955990,5240,5240,5240,5240,0
20240806,112900,612955990,5240,5240,5240,5240,0
20240806,112800,612955990,5240,5240,5240,5240,2
20240806,112700,612945510,5240,5240,5240,5240,234
20240806,112600,611719350,5210,5200,5210,5200,1022
20240806,112500,606394740,5200,5200,5200,5200,1
20240806,112400,606389540,5180,5180,5180,5180,0
20240806,112300,606389540,5180,5180,5180,5180,0
20240806,112200,606389540,5180,5180,5180,5180,0
20240806,112100,606389540,5180,5180,5180,5180,0
20240806,112000,606389540,5180,5180,5180,5180,0
20240806,111900,606389540,5180,5180,5180,5180,0
20240806,111800,606389540,5180,5200,5200,5180,867
20240806,111700,601881160,5200,5200,5200,5200,2
20240806,111600,601870760,5180,5200,5200,5180,999
20240806,111500,596688410,5190,5190,5190,5190,10
20240806,111400,596636510,5190,5190,5190,5190,0
20240806,111300,596636510,5190,5190,5190,5190,0
20240806,111200,596636510,5190,5190,5190,5190,0
20240806,111100,596636510,5190,5190,5190,5190,0
20240806,111000,596636510,5190,5190,5190,5190,0
20240806,110900,596636510,5190,5200,5200,5190,70
20240806,110800,596272720,5200,5220,5220,5200,229
20240806,110700,595079370,5230,5230,5230,5230,0
20240806,110600,595079370,5230,5230,5230,5230,0
20240806,110500,595079370,5230,5230,5230,5230,79
20240806,110400,594666200,5230,5240,5240,5230,2
20240806,110300,594655730,5230,5230,5230,5230,0
20240806,110200,594655730,5230,5230,5230,5230,0
20240806,110100,594655730,5230,5230,5230,5230,2
20240806,110000,594645270,5240,5240,5240,5240,50
20240806,105900,594383270,5240,5240,5240,5240,3
20240806,105800,594367550,5230,5230,5230,5230,0
20240806,105700,594367550,5230,5230,5240,5230,898
20240806,105600,589667810,5230,5230,5230,5230,0
20240806,105500,589667810,5230,5230,5230,5230,0
20240806,105400,589667810,5230,5240,5240,5230,2
20240806,105300,589657340,5250,5250,5250,5250,0
20240806,105200,589657340,5250,5250,5250,5250,197
20240806,105100,588623090,5220,5220,5220,5220,0
20240806,105000,588623090,5220,5270,5270,5220,1038
20240806,104900,583174280,5250,5260,5260,5190,5322
20240806,104800,555345470,5250,5240,5250,5240,544
20240806,104700,552494470,5200,5200,5200,5200,241
20240806,104600,551241270,5200,5200,5200,5200,500
20240806,104500,548641270,5200,5200,5200,5200,0
20240806,104400,548641270,5200,5200,5200,5200,8
20240806,104300,548599670,5200,5140,5260,5140,2372
20240806,104200,536286460,5150,5150,5150,5150,0
20240806,104100,536286460,5150,5190,5190,5150,5694
20240806,104000,506870990,5190,5190,5190,5190,57
20240806,103900,506575160,5190,5190,5190,5190,0
20240806,103800,506575160,5190,5190,5190,5190,0
20240806,103700,506575160,5190,5190,5190,5190,1
20240806,103600,506569970,5200,5200,5200,5200,2353
20240806,103500,494334370,5200,5200,5200,5200,0
20240806,103400,494334370,5200,5200,5200,5200,308
20240806,103300,492732770,5210,5210,5210,5210,30
20240806,103200,492576470,5210,5210,5210,5210,1056
20240806,103100,487074710,5220,5230,5230,5220,22
20240806,103000,486959860,5230,5240,5240,5230,754
20240806,102900,483009860,5240,5240,5240,5240,0
20240806,102800,483009860,5240,5240,5240,5240,0
20240806,102700,483009860,5240,5250,5250,5240,1801
20240806,102600,473569180,5260,5280,5280,5260,1996
20240806,102500,463070200,5280,5270,5280,5270,97
20240806,102400,462558890,5280,5280,5280,5280,0
20240806,102300,462558890,5280,5260,5280,5260,355
20240806,102200,460690330,5290,5290,5290,5290,0
20240806,102100,460690330,5290,5290,5290,5290,2
20240806,102000,460679750,5290,5270,5290,5260,2130
20240806,101900,449417310,5270,5270,5270,5270,44
20240806,101800,449185430,5270,5290,5290,5270,1178
20240806,101700,442960590,5290,5290,5290,5290,20
20240806,101600,442854790,5290,5290,5290,5290,500
20240806,101500,440209790,5290,5290,5290,5290,21
20240806,101400,440098700,5290,5290,5290,5290,1
20240806,101300,440093410,5290,5290,5290,5290,1
20240806,101200,440088120,5290,5310,5310,5290,871
20240806,101100,435475120,5310,5310,5310,5310,627
20240806,101000,432145750,5330,5330,5330,5330,0
20240806,100900,432145750,5330,5310,5330,5310,1315
20240806,100800,425144180,5340,5340,5340,5340,3
20240806,100700,425128160,5320,5350,5350,5320,1033
20240806,100600,419632060,5360,5360,5360,5360,1
20240806,100500,419626700,5360,5360,5360,5360,0
20240806,100400,419626700,5360,5360,5360,5360,1
20240806,100300,419621340,5350,5350,5350,5350,288
20240806,100200,418080540,5330,5330,5330,5330,612
20240806,100100,414818580,5340,5330,5340,5330,101
20240806,100000,414280240,5330,5360,5360,5330,200
20240806,095900,413213040,5360,5360,5360,5360,2
20240806,095800,413202320,5340,5340,5340,5340,940
20240806,095700,408182720,5340,5340,5340,5340,257
20240806,095600,406810340,5370,5370,5370,5370,0
20240806,095500,406810340,5370,5370,5370,5370,1
20240806,095400,406804970,5340,5350,5350,5340,664
20240806,095300,403252580,5360,5360,5360,5360,1000
20240806,095200,397892580,5390,5390,5390,5390,771
20240806,095100,393736890,5360,5360,5360,5360,0
20240806,095000,393736890,5360,5360,5360,5360,600
20240806,094900,390520890,5390,5380,5390,5380,1400
20240806,094800,382977910,5380,5340,5380,5340,3242
20240806,094700,365540300,5330,5340,5340,5330,300
20240806,094600,363940050,5360,5360,5360,5360,15
20240806,094500,363859650,5360,5350,5370,5350,3863
20240806,094400,343158980,5310,5310,5310,5310,0
20240806,094300,343158980,5310,5350,5350,5310,72
20240806,094200,342776580,5350,5300,5350,5300,900
20240806,094100,337973750,5300,5300,5300,5300,40
20240806,094000,337761750,5340,5310,5340,5300,1392
20240806,093900,330370010,5310,5310,5310,5310,1
20240806,093800,330364700,5300,5310,5310,5300,177
20240806,093700,329425100,5320,5330,5330,5320,136
20240806,093600,328701080,5360,5360,5360,5360,37
20240806,093500,328502760,5360,5320,5360,5320,5
20240806,093400,328476000,5350,5350,5350,5350,700
20240806,093300,324731000,5350,5310,5350,5310,3713
20240806,093200,304896300,5310,5300,5310,5290,534
20240806,093100,302065240,5310,5320,5320,5310,1291
20240806,093000,295209990,5250,5300,5320,5250,9372
20240806,092900,245574140,5290,5310,5310,5290,597
20240806,092800,242405760,5320,5320,5320,5320,35
20240806,092700,242219560,5320,5320,5320,5320,31
20240806,092600,242054640,5320,5330,5330,5320,2018
20240806,092500,231317480,5300,5300,5300,5300,51
20240806,092400,231047180,5340,5340,5340,5340,50
20240806,092300,230780180,5340,5330,5340,5330,1612
20240806,092200,222178160,5320,5280,5320,5270,1913
20240806,092100,212029810,5300,5280,5300,5280,202
20240806,092000,210959230,5310,5300,5310,5300,161
20240806,091900,210105920,5300,5300,5300,5300,742
20240806,091800,206173320,5280,5310,5310,5280,735
20240806,091700,202286520,5310,5310,5310,5310,200
20240806,091600,201224520,5300,5290,5300,5270,653
20240806,091500,197769430,5300,5260,5300,5260,368
20240806,091400,195820230,5260,5260,5270,5250,1240
20240806,091300,189294120,5260,5270,5320,5260,5032
20240806,091200,162713610,5250,5240,5250,5240,223
20240806,091100,161545080,5230,5160,5230,5160,1732
20240806,091000,152580150,5120,5120,5120,5120,145
20240806,090900,151837750,5110,5120,5120,5110,1517
20240806,090800,144073210,5160,5170,5170,5110,3263
20240806,090700,127260880,5160,5200,5200,5160,261
20240806,090600,125913480,5200,5240,5240,5170,3599
20240806,090500,107255110,5240,5260,5260,5240,1387
20240806,090400,99985070,5260,5240,5280,5240,1096
20240806,090300,94203850,5240,5230,5250,5230,1271
20240806,090200,87534770,5170,5170,5170,5170,10
20240806,090100,87483070,5200,5240,5240,5200,1800
20240806,090000,78051870,5240,5040,5240,5040,14780
Reference in New Issue Copy Permalink