ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/005290/min/candle-20240822.csv

587 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
20240822,184400,6581788050,33100,33100,33100,33100,4398
20240822,184300,6581788050,33100,33100,33100,33100,0
20240822,184200,6581788050,33100,33100,33100,33100,0
20240822,184100,6581788050,33100,33100,33100,33100,0
20240822,184000,6581788050,33100,33100,33100,33100,0
20240822,183900,6581788050,33100,33100,33100,33100,0
20240822,183800,6581788050,33100,33100,33100,33100,0
20240822,183700,6581788050,33100,33100,33100,33100,0
20240822,183600,6581788050,33100,33100,33100,33100,0
20240822,183500,6581788050,33100,33100,33100,33100,0
20240822,183400,6581788050,33100,33100,33100,33100,0
20240822,183300,6581788050,33100,33100,33100,33100,0
20240822,183200,6581788050,33100,33100,33100,33100,0
20240822,183100,6581788050,33100,33100,33100,33100,0
20240822,183000,6581788050,33100,33100,33100,33100,0
20240822,182900,6581788050,33100,33100,33100,33100,0
20240822,182800,6581788050,33100,33100,33100,33100,0
20240822,182700,6581788050,33100,33100,33100,33100,0
20240822,182600,6581788050,33100,33100,33100,33100,0
20240822,182500,6581788050,33100,33100,33100,33100,0
20240822,182400,6581788050,33100,33100,33100,33100,0
20240822,182300,6581788050,33100,33100,33100,33100,0
20240822,182200,6581788050,33100,33100,33100,33100,0
20240822,182100,6581788050,33100,33100,33100,33100,0
20240822,182000,6581788050,33100,33100,33100,33100,0
20240822,181900,6581788050,33100,33100,33100,33100,0
20240822,181800,6581788050,33100,33100,33100,33100,0
20240822,181700,6581788050,33100,33100,33100,33100,0
20240822,181600,6581788050,33100,33100,33100,33100,0
20240822,181500,6581788050,33100,33100,33100,33100,0
20240822,181400,6581788050,33100,33100,33100,33100,4398
20240822,181300,6581788050,33100,33100,33100,33100,0
20240822,181200,6581788050,33100,33100,33100,33100,0
20240822,181100,6581788050,33100,33100,33100,33100,0
20240822,181000,6581788050,33100,33100,33100,33100,0
20240822,180900,6581788050,33100,33100,33100,33100,0
20240822,180800,6581788050,33100,33100,33100,33100,0
20240822,180700,6581788050,33100,33100,33100,33100,0
20240822,180600,6581788050,33100,33100,33100,33100,0
20240822,180500,6581788050,33100,33100,33100,33100,0
20240822,180400,6581788050,33100,33100,33100,33100,0
20240822,180300,6581788050,33100,33100,33100,33100,0
20240822,180200,6581788050,33100,33100,33100,33100,0
20240822,180100,6581788050,33100,33100,33100,33100,0
20240822,180000,6581788050,33100,33100,33100,33100,0
20240822,175900,6581788050,33100,33100,33100,33100,0
20240822,175800,6581788050,33100,33100,33100,33100,0
20240822,175700,6581788050,33100,33100,33100,33100,0
20240822,175600,6581788050,33100,33100,33100,33100,0
20240822,175500,6581788050,33100,33100,33100,33100,0
20240822,175400,6581788050,33100,33100,33100,33100,0
20240822,175300,6581788050,33100,33100,33100,33100,0
20240822,175200,6581788050,33100,33100,33100,33100,0
20240822,175100,6581788050,33100,33100,33100,33100,0
20240822,175000,6581788050,33100,33100,33100,33100,0
20240822,174900,6581788050,33100,33100,33100,33100,0
20240822,174800,6581788050,33100,33100,33100,33100,0
20240822,174700,6581788050,33100,33100,33100,33100,0
20240822,174600,6581788050,33100,33100,33100,33100,0
20240822,174500,6581788050,33100,33100,33100,33100,0
20240822,174400,6581788050,33100,33100,33100,33100,4398
20240822,174300,6581788050,33100,33100,33100,33100,0
20240822,174200,6581788050,33100,33100,33100,33100,0
20240822,174100,6581788050,33100,33100,33100,33100,0
20240822,174000,6581788050,33100,33100,33100,33100,0
20240822,173900,6581788050,33100,33100,33100,33100,0
20240822,173800,6581788050,33100,33100,33100,33100,0
20240822,173700,6581788050,33100,33100,33100,33100,0
20240822,173600,6581788050,33100,33100,33100,33100,0
20240822,173500,6581788050,33100,33100,33100,33100,0
20240822,173400,6581788050,33100,33100,33100,33100,0
20240822,173300,6581788050,33100,33100,33100,33100,0
20240822,173200,6581788050,33100,33100,33100,33100,0
20240822,173100,6581788050,33100,33100,33100,33100,0
20240822,173000,6581788050,33100,33100,33100,33100,0
20240822,172900,6581788050,33100,33100,33100,33100,0
20240822,172800,6581788050,33100,33100,33100,33100,0
20240822,172700,6581788050,33100,33100,33100,33100,0
20240822,172600,6581788050,33100,33100,33100,33100,0
20240822,172500,6581788050,33100,33100,33100,33100,0
20240822,172400,6581788050,33100,33100,33100,33100,0
20240822,172300,6581788050,33100,33100,33100,33100,0
20240822,172200,6581788050,33100,33100,33100,33100,0
20240822,172100,6581788050,33100,33100,33100,33100,0
20240822,172000,6581788050,33100,33100,33100,33100,0
20240822,171900,6581788050,33100,33100,33100,33100,0
20240822,171800,6581788050,33100,33100,33100,33100,0
20240822,171700,6581788050,33100,33100,33100,33100,0
20240822,171600,6581788050,33100,33100,33100,33100,0
20240822,171500,6581788050,33100,33100,33100,33100,0
20240822,171400,6581788050,33100,33100,33100,33100,4398
20240822,171300,6581788050,33100,33100,33100,33100,0
20240822,171200,6581788050,33100,33100,33100,33100,0
20240822,171100,6581788050,33100,33100,33100,33100,0
20240822,171000,6581788050,33100,33100,33100,33100,0
20240822,170900,6581788050,33100,33100,33100,33100,0
20240822,170800,6581788050,33100,33100,33100,33100,0
20240822,170700,6581788050,33100,33100,33100,33100,0
20240822,170600,6581788050,33100,33100,33100,33100,0
20240822,170500,6581788050,33100,33100,33100,33100,0
20240822,170400,6581788050,33100,33100,33100,33100,0
20240822,170300,6581788050,33100,33100,33100,33100,0
20240822,170200,6581788050,33100,33100,33100,33100,0
20240822,170100,6581788050,33100,33100,33100,33100,0
20240822,170000,6581788050,33100,33100,33100,33100,0
20240822,165900,6581788050,33100,33100,33100,33100,0
20240822,165800,6581788050,33100,33100,33100,33100,0
20240822,165700,6581788050,33100,33100,33100,33100,0
20240822,165600,6581788050,33100,33100,33100,33100,0
20240822,165500,6581788050,33100,33100,33100,33100,0
20240822,165400,6581788050,33100,33100,33100,33100,0
20240822,165300,6581788050,33100,33100,33100,33100,0
20240822,165200,6581788050,33100,33100,33100,33100,0
20240822,165100,6581788050,33100,33100,33100,33100,0
20240822,165000,6581788050,33100,33100,33100,33100,0
20240822,164900,6581788050,33100,33100,33100,33100,0
20240822,164800,6581788050,33100,33100,33100,33100,0
20240822,164700,6581788050,33100,33100,33100,33100,0
20240822,164600,6581788050,33100,33100,33100,33100,0
20240822,164500,6581788050,33100,33100,33100,33100,0
20240822,164400,6581788050,33100,33100,33100,33100,4398
20240822,164300,6581788050,33100,33100,33100,33100,0
20240822,164200,6581788050,33100,33100,33100,33100,0
20240822,164100,6581788050,33100,33100,33100,33100,0
20240822,164000,6581788050,33100,33100,33100,33100,0
20240822,163900,6581788050,33100,33100,33100,33100,0
20240822,163800,6581788050,33100,33100,33100,33100,0
20240822,163700,6581788050,33100,33100,33100,33100,0
20240822,163600,6581788050,33100,33100,33100,33100,0
20240822,163500,6581788050,33100,33100,33100,33100,0
20240822,163400,6581788050,33100,33100,33100,33100,0
20240822,163300,6581788050,33100,33100,33100,33100,0
20240822,163200,6581788050,33100,33100,33100,33100,0
20240822,163100,6581788050,33100,33100,33100,33100,0
20240822,163000,6581788050,33100,33100,33100,33100,0
20240822,162900,6581788050,33100,33100,33100,33100,0
20240822,162800,6581788050,33100,33100,33100,33100,0
20240822,162700,6581788050,33100,33100,33100,33100,0
20240822,162600,6581788050,33100,33100,33100,33100,0
20240822,162500,6581788050,33100,33100,33100,33100,0
20240822,162400,6581788050,33100,33100,33100,33100,0
20240822,162300,6581788050,33100,33100,33100,33100,0
20240822,162200,6581788050,33100,33100,33100,33100,0
20240822,162100,6581788050,33100,33100,33100,33100,0
20240822,162000,6581788050,33100,33100,33100,33100,0
20240822,161900,6581788050,33100,33100,33100,33100,0
20240822,161800,6581788050,33100,33100,33100,33100,0
20240822,161700,6581788050,33100,33100,33100,33100,0
20240822,161600,6581788050,33100,33100,33100,33100,0
20240822,161500,6581788050,33100,33100,33100,33100,0
20240822,161400,6581788050,33100,33100,33100,33100,4398
20240822,161300,6581788050,33100,33100,33100,33100,0
20240822,161200,6581788050,33100,33100,33100,33100,0
20240822,161100,6581788050,33100,33100,33100,33100,0
20240822,161000,6581788050,33100,33100,33100,33100,0
20240822,160900,6581788050,33100,33100,33100,33100,0
20240822,160800,6581788050,33100,33100,33100,33100,0
20240822,160700,6581788050,33100,33100,33100,33100,0
20240822,160600,6581788050,33100,33100,33100,33100,0
20240822,160500,6581788050,33100,33100,33100,33100,0
20240822,160400,6581788050,33100,33100,33100,33100,0
20240822,160300,6581788050,33100,33100,33100,33100,0
20240822,160200,6581788050,33100,33100,33100,33100,0
20240822,160100,6581788050,33100,33100,33100,33100,0
20240822,160000,6581788050,33100,33100,33100,33100,0
20240822,155900,6581788050,33100,33100,33100,33100,0
20240822,155800,6581788050,33100,33100,33100,33100,0
20240822,155700,6581788050,33100,33100,33100,33100,0
20240822,155600,6581788050,33100,33100,33100,33100,0
20240822,155500,6581788050,33100,33100,33100,33100,0
20240822,155400,6581788050,33100,33100,33100,33100,0
20240822,155300,6581788050,33100,33100,33100,33100,0
20240822,155200,6581788050,33100,33100,33100,33100,0
20240822,155100,6581788050,33100,33100,33100,33100,0
20240822,155000,6581788050,33100,33100,33100,33100,0
20240822,154900,6581788050,33100,33100,33100,33100,0
20240822,154800,6581788050,33100,33100,33100,33100,0
20240822,154700,6581788050,33100,33100,33100,33100,0
20240822,154600,6581788050,33100,33100,33100,33100,0
20240822,154500,6581788050,33100,33100,33100,33100,0
20240822,154400,6581788050,33100,33100,33100,33100,4398
20240822,154300,6581788050,33100,33100,33100,33100,0
20240822,154200,6581788050,33100,33100,33100,33100,0
20240822,154100,6581788050,33100,33100,33100,33100,0
20240822,154000,6581788050,33100,33100,33100,33100,0
20240822,153900,6581788050,33100,33100,33100,33100,0
20240822,153800,6581788050,33100,33100,33100,33100,0
20240822,153700,6581788050,33100,33100,33100,33100,0
20240822,153600,6581788050,33100,33100,33100,33100,0
20240822,153500,6581788050,33100,33100,33100,33100,0
20240822,153400,6581788050,33100,33100,33100,33100,0
20240822,153300,6581788050,33100,33100,33100,33100,0
20240822,153200,6581788050,33100,33100,33100,33100,0
20240822,153100,6581788050,33100,33100,33100,33100,0
20240822,153000,6581788050,33100,33100,33100,33100,4398
20240822,152900,6436214250,33050,33050,33050,33050,0
20240822,152800,6436214250,33050,33050,33050,33050,0
20240822,152700,6436214250,33050,33050,33050,33050,0
20240822,152600,6436214250,33050,33050,33050,33050,0
20240822,152500,6436214250,33050,33050,33050,33050,0
20240822,152400,6436214250,33050,33050,33050,33050,0
20240822,152300,6436214250,33050,33050,33050,33050,0
20240822,152200,6436214250,33050,33050,33050,33050,0
20240822,152100,6436214250,33050,33050,33050,33050,0
20240822,152000,6436214250,33050,33050,33050,33050,0
20240822,151900,6436214250,33050,33100,33100,33050,4050
20240822,151800,6302334750,33100,33100,33150,33050,195
20240822,151700,6295883050,33050,33100,33100,33050,310
20240822,151600,6285629550,33100,33150,33150,33050,2078
20240822,151500,6216862400,33150,33150,33150,33100,610
20240822,151400,6196667400,33100,33100,33150,33100,219
20240822,151300,6189411550,33150,33100,33150,33100,314
20240822,151200,6179005950,33150,33100,33150,33050,286
20240822,151100,6169537950,33100,33100,33100,33050,609
20240822,151000,6149386750,33100,33100,33100,33050,404
20240822,150900,6136014550,33100,33100,33100,33050,298
20240822,150800,6126153700,33100,33100,33100,33100,150
20240822,150700,6121188700,33100,33100,33100,33050,445
20240822,150600,6106474350,33100,33100,33100,33100,14
20240822,150500,6106010950,33100,33100,33100,33100,137
20240822,150400,6101476250,33100,33100,33100,33050,94
20240822,150300,6098368850,33100,33050,33100,33000,1105
20240822,150200,6061861550,33100,33050,33100,33050,606
20240822,150100,6041833000,33100,33150,33150,33050,272
20240822,150000,6032829350,33050,33150,33150,33050,170
20240822,145900,6027204450,33050,33050,33150,33050,249
20240822,145800,6018972600,33100,33150,33150,33050,73
20240822,145700,6016557300,33100,33100,33100,33100,1
20240822,145600,6016524200,33050,33100,33150,33050,663
20240822,145500,5994602750,33100,33050,33100,33050,301
20240822,145400,5984649700,33100,33100,33100,33050,1053
20240822,145300,5949847050,33050,33100,33100,33050,241
20240822,145200,5941879950,33050,33050,33100,33000,3309
20240822,145100,5832500850,33100,33100,33100,33050,183
20240822,145000,5826452300,33100,33100,33100,33050,999
20240822,144900,5793389450,33100,33100,33150,33100,71
20240822,144800,5791036600,33100,33100,33150,33100,404
20240822,144700,5777662300,33150,33150,33150,33100,182
20240822,144600,5771633500,33150,33150,33150,33100,244
20240822,144500,5763546150,33100,33150,33150,33100,729
20240822,144400,5739414800,33150,33050,33150,33050,1643
20240822,144300,5685038750,33050,33100,33100,33050,1100
20240822,144200,5648673050,33100,33050,33100,33050,275
20240822,144100,5639582150,33100,33050,33100,33050,421
20240822,144000,5625665800,33100,33100,33100,33050,49
20240822,143900,5624044000,33100,33100,33100,33050,277
20240822,143800,5614884250,33100,33050,33100,33050,222
20240822,143700,5607544900,33100,33100,33100,33050,39
20240822,143600,5606254150,33050,33100,33100,33050,79
20240822,143500,5603642600,33100,33050,33100,33050,415
20240822,143400,5589911900,33100,33100,33100,33100,2
20240822,143300,5589845700,33100,33100,33100,33100,15
20240822,143200,5589349200,33100,33100,33100,33050,541
20240822,143100,5571448050,33100,33050,33100,33050,21
20240822,143000,5570753000,33100,33050,33100,33050,140
20240822,142900,5566125750,33100,33100,33100,33100,60
20240822,142800,5564139750,33100,33100,33100,33050,383
20240822,142700,5551472450,33100,33050,33100,33050,200
20240822,142600,5544861950,33050,33100,33100,33050,177
20240822,142500,5539009900,33150,33150,33150,33150,42
20240822,142400,5537617600,33150,33150,33150,33100,190
20240822,142300,5531328000,33100,33200,33200,33100,176
20240822,142200,5525502200,33200,33150,33200,33150,255
20240822,142100,5517048700,33200,33150,33200,33150,318
20240822,142000,5506505350,33150,33100,33150,33050,389
20240822,141900,5493629500,33050,33100,33100,33050,59
20240822,141800,5491677300,33050,33100,33100,33050,424
20240822,141700,5477659200,33100,33100,33100,33100,25
20240822,141600,5476831700,33100,33100,33100,33050,209
20240822,141500,5469915700,33100,33050,33100,33000,1838
20240822,141400,5409169600,33050,33000,33050,32950,722
20240822,141300,5385335400,33050,33000,33050,33000,59
20240822,141200,5383388350,33000,33000,33050,33000,515
20240822,141100,5366392850,33000,33050,33050,33000,355
20240822,141000,5354676250,33050,33050,33050,33050,12
20240822,140900,5354279650,33000,33000,33000,33000,203
20240822,140800,5347580650,33050,33050,33050,33000,242
20240822,140700,5339594050,33050,33050,33050,33000,73
20240822,140600,5337182800,33000,33000,33000,33000,1430
20240822,140500,5289992800,33000,33000,33050,33000,1079
20240822,140400,5254385300,33050,33050,33050,33050,32
20240822,140300,5253327700,33000,33000,33050,33000,201
20240822,140200,5246694200,33050,33050,33050,33000,178
20240822,140100,5240820050,33000,33000,33050,33000,109
20240822,140000,5237222450,33000,33000,33050,33000,325
20240822,135900,5226495850,33000,33000,33050,33000,194
20240822,135800,5220093300,33000,33000,33000,33000,222
20240822,135700,5212767300,33050,33000,33050,32950,303
20240822,135600,5202767850,32950,33000,33000,32950,989
20240822,135500,5170144650,33050,33000,33050,33000,13
20240822,135400,5169715150,33000,33050,33050,33000,286
20240822,135300,5160277050,33050,33000,33050,33000,376
20240822,135200,5147865950,33000,33000,33000,33000,607
20240822,135100,5127834950,33050,33050,33050,33000,631
20240822,135000,5106993900,33050,33050,33100,33050,229
20240822,134900,5099423350,33050,33050,33050,33050,311
20240822,134800,5089144800,33050,33100,33100,33050,194
20240822,134700,5082732550,33050,33100,33100,33050,260
20240822,134600,5074139350,33050,33100,33100,33050,64
20240822,134500,5072021150,33050,33100,33150,33050,258
20240822,134400,5063490150,33100,33100,33150,33100,120
20240822,134300,5059517600,33100,33100,33100,33050,339
20240822,134200,5048296800,33100,33100,33150,33050,205
20240822,134100,5041515150,33100,33150,33150,33100,172
20240822,134000,5035820400,33150,33050,33150,33050,1501
20240822,133900,4986203250,33050,33050,33050,33050,196
20240822,133800,4979725450,33000,33000,33050,33000,182
20240822,133700,4973711900,33000,33050,33050,33000,219
20240822,133600,4966475200,33100,33050,33100,33050,80
20240822,133500,4963827450,33050,33050,33050,33000,283
20240822,133400,4954477100,33100,33050,33100,33000,146
20240822,133300,4949657000,33050,33050,33050,33050,4
20240822,133200,4949524800,33000,33050,33100,33000,253
20240822,133100,4941160900,33100,33100,33150,33000,1942
20240822,133000,4876954600,33150,33100,33150,33100,511
20240822,132900,4860040300,33100,33150,33150,33100,236
20240822,132800,4852226550,33100,33150,33150,33100,8
20240822,132700,4851961600,33100,33100,33150,33100,359
20240822,132600,4840063150,33100,33100,33150,33100,45
20240822,132500,4838573600,33100,33100,33100,33050,650
20240822,132400,4817068000,33100,33100,33100,33100,650
20240822,132300,4795553000,33100,33150,33150,33100,199
20240822,132200,4788965150,33150,33100,33150,33100,228
20240822,132100,4781416650,33100,33100,33150,33100,14
20240822,132000,4780952700,33100,33050,33100,33050,197
20240822,131900,4774432050,33100,33100,33150,33100,1861
20240822,131800,4712826250,33100,33050,33100,33050,35
20240822,131700,4711667850,33100,33100,33100,33100,583
20240822,131600,4692370550,33100,33050,33100,33050,446
20240822,131500,4677612450,33100,33050,33100,33050,232
20240822,131400,4669933450,33100,33050,33100,33050,139
20240822,131300,4665333350,33050,33050,33100,33000,661
20240822,131200,4643496000,33050,33050,33100,33050,15
20240822,131100,4642999650,33050,33050,33100,33050,153
20240822,131000,4637941400,33050,33050,33100,33050,460
20240822,130900,4622737800,33100,33050,33100,33000,1197
20240822,130800,4583176850,33000,33000,33050,33000,78
20240822,130700,4580600700,33000,33050,33050,32950,1026
20240822,130600,4546737300,33050,33050,33100,33050,179
20240822,130500,4540820850,33050,33150,33200,33050,853
20240822,130400,4512556600,33150,33150,33200,33150,286
20240822,130300,4503071100,33150,33150,33150,33050,183
20240822,130200,4497005450,33150,33100,33200,33050,1435
20240822,130100,4449484700,33050,33050,33100,33050,52
20240822,130000,4447764350,33050,33050,33100,33050,19
20240822,125900,4447135800,33100,33100,33100,33050,20
20240822,125800,4446474100,33050,33050,33050,33050,254
20240822,125700,4438079400,33050,33050,33050,33000,648
20240822,125600,4416663200,33000,33000,33000,33000,270
20240822,125500,4407753200,33000,33000,33050,33000,338
20240822,125400,4396598700,33000,33000,33050,33000,95
20240822,125300,4393462050,33000,33000,33050,33000,129
20240822,125200,4389204500,33000,33000,33050,32900,220
20240822,125100,4381959050,33000,33000,33050,32950,1267
20240822,125000,4340203600,33000,32950,33000,32950,52
20240822,124900,4338488550,33000,33000,33000,32950,76
20240822,124800,4335980700,32950,32950,32950,32950,18
20240822,124700,4335387600,32950,33000,33000,32950,75
20240822,124600,4332913450,32950,32900,32950,32900,115
20240822,124500,4329124350,32950,32950,33000,32900,269
20240822,124400,4320260450,32900,33000,33000,32900,320
20240822,124300,4309722850,33000,32950,33000,32950,46
20240822,124200,4308205000,32950,32950,33000,32900,242
20240822,124100,4300230700,32950,32950,33000,32950,757
20240822,124000,4275287450,33000,32950,33000,32950,75
20240822,123900,4272813350,32950,32950,32950,32950,3
20240822,123800,4272714500,32950,32950,33000,32950,17
20240822,123700,4272153750,33000,33000,33000,32950,128
20240822,123600,4267933400,33000,33000,33000,32900,3317
20240822,123500,4158750600,33000,33000,33000,32950,555
20240822,123400,4140460750,32950,33000,33000,32950,65
20240822,123300,4138316650,33000,32950,33000,32950,2424
20240822,123200,4058439150,32950,33000,33000,32950,149
20240822,123100,4053523200,32950,32950,33000,32950,41
20240822,123000,4052170350,33000,33000,33000,32950,15
20240822,122900,4051675450,33000,32950,33000,32950,58
20240822,122800,4049762400,32950,32950,33000,32950,212
20240822,122700,4042776500,32950,32950,33000,32950,67
20240822,122600,4040566350,33000,32950,33000,32950,375
20240822,122500,4028205750,32950,32950,33000,32950,33
20240822,122400,4027117900,32950,32950,33000,32950,35
20240822,122300,4025964550,32950,33050,33050,32950,169
20240822,122200,4020385550,33000,33000,33000,33000,194
20240822,122100,4013983550,33050,33000,33050,33000,390
20240822,122000,4001112900,33000,32900,33000,32900,271
20240822,121900,3992184350,32950,33000,33000,32950,1384
20240822,121800,3946572950,33050,33000,33050,32950,5207
20240822,121700,3774760450,33000,33000,33050,33000,3823
20240822,121600,3648600900,33050,33050,33050,33000,179
20240822,121500,3642690000,33000,33000,33050,33000,812
20240822,121400,3615893250,33050,33050,33050,33000,4256
20240822,121300,3475240750,33050,33050,33100,33050,519
20240822,121200,3458062750,33050,33100,33100,33050,42
20240822,121100,3456672700,33100,33100,33100,33050,885
20240822,121000,3427414350,33100,33050,33100,33050,48
20240822,120900,3425825800,33050,33100,33100,33050,52
20240822,120800,3424104700,33050,33100,33100,33050,100
20240822,120700,3420798750,33100,33100,33100,33050,422
20240822,120600,3406830600,33050,33050,33100,33050,147
20240822,120500,3401969200,33050,33050,33100,33050,112
20240822,120400,3398265700,33100,33050,33100,33050,16
20240822,120300,3397736400,33050,33100,33100,33050,31
20240822,120200,3396711200,33100,33100,33100,33050,139
20240822,120100,3392114850,33050,33100,33100,33050,6
20240822,120000,3391916500,33050,33050,33100,33050,32
20240822,115900,3390858250,33050,33050,33100,33050,33
20240822,115800,3389766700,33050,33100,33100,33050,79
20240822,115700,3387152950,33050,33050,33050,33050,21
20240822,115600,3386458900,33050,33100,33100,33050,233
20240822,115500,3378752200,33100,33050,33100,33050,161
20240822,115400,3373427600,33050,33100,33100,33050,145
20240822,115300,3368628600,33100,33100,33100,33100,415
20240822,115200,3354892100,33150,33100,33150,33100,23
20240822,115100,3354129800,33100,33150,33150,33100,158
20240822,115000,3348892150,33100,33100,33150,33100,63
20240822,114900,3346805850,33150,33100,33150,33100,22
20240822,114800,3346076900,33100,33100,33150,33050,756
20240822,114700,3321053350,33050,33050,33100,33050,63
20240822,114600,3318969150,33050,33100,33100,33050,18
20240822,114500,3318373500,33100,33050,33100,33050,557
20240822,114400,3299950000,33050,33050,33100,33050,97
20240822,114300,3296741550,33050,33150,33150,33050,475
20240822,114200,3281021450,33150,33100,33150,33100,44
20240822,114100,3279564750,33100,33100,33150,33100,62
20240822,114000,3277510150,33100,33100,33100,33100,26
20240822,113900,3276649550,33100,33100,33150,33100,368
20240822,113800,3264468250,33100,33100,33150,33100,17
20240822,113700,3263905500,33100,33100,33150,33100,137
20240822,113600,3259368650,33100,33150,33150,33100,65
20240822,113500,3257215100,33150,33100,33150,33100,114
20240822,113400,3253440550,33100,33100,33150,33100,62
20240822,113300,3251386650,33100,33100,33150,33050,200
20240822,113200,3244765750,33100,33100,33100,33050,409
20240822,113100,3231231950,33100,33100,33100,33050,58
20240822,113000,3229312300,33100,33100,33150,33050,1059
20240822,112900,3194207450,33100,33100,33100,33050,163
20240822,112800,3188815850,33150,33100,33150,33100,267
20240822,112700,3179977500,33150,33100,33150,33100,192
20240822,112600,3173620050,33150,33100,33150,33100,31
20240822,112500,3172593400,33100,33100,33100,33050,2444
20240822,112400,3091750950,33100,33100,33150,33100,83
20240822,112300,3089002600,33150,33150,33200,33150,83
20240822,112200,3086249450,33200,33100,33200,33050,1443
20240822,112100,3038429600,33100,33100,33100,33100,1822
20240822,112000,2978121400,33100,33150,33150,33100,1937
20240822,111900,2914001300,33100,33150,33150,33100,256
20240822,111800,2905520350,33150,33150,33150,33100,2575
20240822,111700,2820248400,33200,33200,33200,33150,2160
20240822,111600,2748643800,33200,33150,33200,33150,276
20240822,111500,2739492000,33200,33250,33250,33200,1922
20240822,111400,2675681100,33250,33200,33250,33200,765
20240822,111300,2650283050,33200,33250,33250,33200,164
20240822,111200,2644836100,33200,33250,33250,33200,93
20240822,111100,2641747150,33250,33250,33300,33200,235
20240822,111000,2633935100,33250,33250,33300,33250,4150
20240822,110900,2495947300,33250,33350,33350,33250,3242
20240822,110800,2387988800,33350,33300,33350,33300,135
20240822,110700,2383487800,33300,33350,33350,33300,832
20240822,110600,2355781150,33350,33300,33350,33300,83
20240822,110500,2353013550,33300,33350,33350,33300,98
20240822,110400,2349746000,33350,33300,33350,33300,56
20240822,110300,2347878550,33300,33350,33350,33300,44
20240822,110200,2346411350,33400,33350,33400,33300,199
20240822,110100,2339773750,33400,33350,33400,33300,431
20240822,110000,2325397750,33350,33350,33350,33300,159
20240822,105900,2320095800,33350,33350,33400,33300,603
20240822,105800,2299984200,33350,33400,33400,33350,67
20240822,105700,2297749150,33400,33350,33400,33350,272
20240822,105600,2288664500,33350,33400,33400,33350,45
20240822,105500,2287161700,33400,33350,33400,33350,46
20240822,105400,2285625500,33400,33350,33400,33350,758
20240822,105300,2260343450,33350,33450,33450,33350,157
20240822,105200,2255106600,33400,33400,33450,33400,291
20240822,105100,2245384450,33450,33400,33450,33350,42
20240822,105000,2243981700,33400,33400,33450,33350,40
20240822,104900,2242645900,33350,33400,33400,33350,1167
20240822,104800,2203668750,33400,33400,33400,33400,62
20240822,104700,2201597950,33400,33350,33400,33350,65
20240822,104600,2199429200,33350,33350,33400,33350,420
20240822,104500,2185415450,33350,33350,33400,33350,489
20240822,104400,2169105700,33400,33400,33400,33350,241
20240822,104300,2161067700,33350,33400,33400,33350,17
20240822,104200,2160500150,33350,33350,33350,33350,14
20240822,104100,2160033250,33350,33450,33450,33350,792
20240822,104000,2133583450,33400,33450,33450,33400,606
20240822,103900,2113342800,33450,33400,33450,33400,166
20240822,103800,2107791150,33400,33450,33450,33400,121
20240822,103700,2103743900,33450,33400,33450,33400,25
20240822,103600,2102908400,33400,33400,33400,33400,94
20240822,103500,2099768800,33400,33450,33450,33400,221
20240822,103400,2092382900,33450,33400,33450,33400,646
20240822,103300,2070804900,33450,33450,33450,33450,43
20240822,103200,2069366550,33450,33450,33450,33450,0
20240822,103100,2069366550,33450,33400,33450,33400,853
20240822,103000,2040873950,33450,33450,33450,33450,142
20240822,102900,2036124050,33450,33450,33450,33450,223
20240822,102800,2028664700,33450,33450,33450,33450,70
20240822,102700,2026323200,33450,33450,33450,33400,209
20240822,102600,2019332300,33450,33450,33450,33450,163
20240822,102500,2013879950,33400,33400,33500,33400,108
20240822,102400,2010272350,33400,33500,33500,33400,1195
20240822,102300,1970349100,33450,33450,33450,33450,729
20240822,102200,1945964050,33450,33500,33500,33450,70
20240822,102100,1943621600,33450,33450,33450,33450,31
20240822,102000,1942584650,33500,33550,33550,33450,162
20240822,101900,1937160100,33550,33550,33550,33550,101
20240822,101800,1933771550,33500,33550,33550,33500,159
20240822,101700,1928444950,33550,33500,33550,33500,83
20240822,101600,1925662800,33500,33500,33500,33500,35
20240822,101500,1924490300,33500,33550,33550,33500,10
20240822,101400,1924155250,33550,33550,33550,33550,32
20240822,101300,1923081650,33550,33500,33550,33500,159
20240822,101200,1917753250,33500,33550,33550,33500,67
20240822,101100,1915507200,33550,33450,33550,33450,488
20240822,101000,1899146550,33500,33450,33500,33450,7
20240822,100900,1898912350,33450,33500,33500,33450,69
20240822,100800,1896604050,33450,33500,33500,33450,1033
20240822,100700,1861998600,33500,33450,33500,33450,212
20240822,100600,1854906600,33450,33400,33450,33400,971
20240822,100500,1822433150,33400,33400,33450,33350,1722
20240822,100400,1764891800,33400,33350,33400,33350,863
20240822,100300,1736088700,33400,33450,33450,33350,7917
20240822,100200,1471860450,33450,33450,33450,33400,309
20240822,100100,1461534400,33450,33450,33450,33400,482
20240822,100000,1445426600,33450,33500,33500,33450,1462
20240822,095900,1396522500,33500,33450,33500,33450,1036
20240822,095800,1361829450,33450,33400,33450,33400,586
20240822,095700,1342246250,33450,33450,33450,33400,191
20240822,095600,1335860400,33450,33400,33450,33400,88
20240822,095500,1332918300,33450,33450,33450,33450,293
20240822,095400,1323117450,33450,33450,33450,33450,147
20240822,095300,1318200300,33450,33550,33550,33450,101
20240822,095200,1314815250,33500,33500,33500,33500,143
20240822,095100,1310024750,33550,33550,33550,33500,1166
20240822,095000,1270945800,33500,33500,33550,33450,3129
20240822,094900,1166109400,33500,33550,33550,33500,220
20240822,094800,1158733400,33550,33450,33550,33450,1528
20240822,094700,1107568900,33450,33500,33500,33450,490
20240822,094600,1091178300,33500,33500,33500,33500,272
20240822,094500,1082066300,33500,33400,33500,33400,393
20240822,094400,1068923200,33400,33350,33400,33350,1043
20240822,094300,1034090650,33350,33400,33400,33350,157
20240822,094200,1028854400,33400,33350,33400,33300,1405
20240822,094100,982021900,33350,33450,33450,33350,523
20240822,094000,964545500,33450,33500,33500,33450,12
20240822,093900,964144050,33450,33500,33500,33450,87
20240822,093800,961231200,33500,33450,33500,33450,121
20240822,093700,957177750,33450,33500,33500,33450,35
20240822,093600,956006900,33500,33450,33550,33450,522
20240822,093500,938510800,33400,33400,33450,33400,680
20240822,093400,915780900,33400,33350,33450,33350,502
20240822,093300,899014250,33350,33500,33550,33350,5121
20240822,093200,727640200,33550,33600,33600,33550,191
20240822,093100,721230550,33550,33600,33600,33500,156
20240822,093000,715997850,33550,33550,33600,33550,1215
20240822,092900,675233700,33550,33550,33600,33500,1602
20240822,092800,621561850,33550,33600,33600,33550,204
20240822,092700,614715350,33600,33600,33600,33550,1748
20240822,092600,556022450,33650,33650,33650,33600,646
20240822,092500,534310250,33700,33700,33700,33650,187
20240822,092400,528013650,33650,33700,33700,33650,890
20240822,092300,498064200,33700,33700,33700,33700,96
20240822,092200,494829000,33650,33700,33700,33650,186
20240822,092100,488561800,33700,33700,33700,33700,464
20240822,092000,472925000,33700,33700,33700,33650,95
20240822,091900,469724000,33650,33650,33650,33650,226
20240822,091800,462119100,33650,33650,33650,33650,210
20240822,091700,455052600,33650,33650,33650,33650,246
20240822,091600,446774700,33700,33650,33700,33650,246
20240822,091500,438491350,33650,33650,33650,33650,7
20240822,091400,438255800,33650,33600,33650,33600,212
20240822,091300,431130600,33600,33550,33600,33550,976
20240822,091200,398385600,33600,33600,33600,33600,316
20240822,091100,387768000,33550,33600,33600,33550,160
20240822,091000,382399250,33600,33550,33600,33550,294
20240822,090900,372526950,33550,33550,33600,33500,907
20240822,090800,342095450,33550,33550,33600,33550,509
20240822,090700,325013100,33600,33700,33700,33500,4973
20240822,090600,157787300,33750,33800,33800,33700,164
20240822,090500,152257250,33750,33800,33800,33750,991
20240822,090400,118810550,33800,33850,33850,33750,232
20240822,090300,110973200,33850,33800,33850,33800,372
20240822,090200,98399450,33800,33800,33850,33750,440
20240822,090100,83526950,33850,33900,34000,33800,947
20240822,090000,51442750,34000,34000,34050,34000,1513
Reference in New Issue Copy Permalink