ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/041920/min/candle-20240822.csv

626 lines
30 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
20240822,192300,1224168710,5590,5590,5590,5590,1894
20240822,192200,1224168710,5590,5590,5590,5590,0
20240822,192100,1224168710,5590,5590,5590,5590,0
20240822,192000,1224168710,5590,5590,5590,5590,0
20240822,191900,1224168710,5590,5590,5590,5590,0
20240822,191800,1224168710,5590,5590,5590,5590,0
20240822,191700,1224168710,5590,5590,5590,5590,0
20240822,191600,1224168710,5590,5590,5590,5590,0
20240822,191500,1224168710,5590,5590,5590,5590,0
20240822,191400,1224168710,5590,5590,5590,5590,0
20240822,191300,1224168710,5590,5590,5590,5590,0
20240822,191200,1224168710,5590,5590,5590,5590,0
20240822,191100,1224168710,5590,5590,5590,5590,0
20240822,191000,1224168710,5590,5590,5590,5590,0
20240822,190900,1224168710,5590,5590,5590,5590,0
20240822,190800,1224168710,5590,5590,5590,5590,0
20240822,190700,1224168710,5590,5590,5590,5590,0
20240822,190600,1224168710,5590,5590,5590,5590,0
20240822,190500,1224168710,5590,5590,5590,5590,0
20240822,190400,1224168710,5590,5590,5590,5590,0
20240822,190300,1224168710,5590,5590,5590,5590,0
20240822,190200,1224168710,5590,5590,5590,5590,0
20240822,190100,1224168710,5590,5590,5590,5590,0
20240822,190000,1224168710,5590,5590,5590,5590,0
20240822,185900,1224168710,5590,5590,5590,5590,0
20240822,185800,1224168710,5590,5590,5590,5590,0
20240822,185700,1224168710,5590,5590,5590,5590,0
20240822,185600,1224168710,5590,5590,5590,5590,0
20240822,185500,1224168710,5590,5590,5590,5590,0
20240822,185400,1224168710,5590,5590,5590,5590,0
20240822,185300,1224168710,5590,5590,5590,5590,1894
20240822,185200,1224168710,5590,5590,5590,5590,0
20240822,185100,1224168710,5590,5590,5590,5590,0
20240822,185000,1224168710,5590,5590,5590,5590,0
20240822,184900,1224168710,5590,5590,5590,5590,0
20240822,184800,1224168710,5590,5590,5590,5590,0
20240822,184700,1224168710,5590,5590,5590,5590,0
20240822,184600,1224168710,5590,5590,5590,5590,0
20240822,184500,1224168710,5590,5590,5590,5590,0
20240822,184400,1224168710,5590,5590,5590,5590,0
20240822,184300,1224168710,5590,5590,5590,5590,0
20240822,184200,1224168710,5590,5590,5590,5590,0
20240822,184100,1224168710,5590,5590,5590,5590,0
20240822,184000,1224168710,5590,5590,5590,5590,0
20240822,183900,1224168710,5590,5590,5590,5590,0
20240822,183800,1224168710,5590,5590,5590,5590,0
20240822,183700,1224168710,5590,5590,5590,5590,0
20240822,183600,1224168710,5590,5590,5590,5590,0
20240822,183500,1224168710,5590,5590,5590,5590,0
20240822,183400,1224168710,5590,5590,5590,5590,0
20240822,183300,1224168710,5590,5590,5590,5590,0
20240822,183200,1224168710,5590,5590,5590,5590,0
20240822,183100,1224168710,5590,5590,5590,5590,0
20240822,183000,1224168710,5590,5590,5590,5590,0
20240822,182900,1224168710,5590,5590,5590,5590,0
20240822,182800,1224168710,5590,5590,5590,5590,0
20240822,182700,1224168710,5590,5590,5590,5590,0
20240822,182600,1224168710,5590,5590,5590,5590,0
20240822,182500,1224168710,5590,5590,5590,5590,0
20240822,182400,1224168710,5590,5590,5590,5590,0
20240822,182300,1224168710,5590,5590,5590,5590,1894
20240822,182200,1224168710,5590,5590,5590,5590,0
20240822,182100,1224168710,5590,5590,5590,5590,0
20240822,182000,1224168710,5590,5590,5590,5590,0
20240822,181900,1224168710,5590,5590,5590,5590,0
20240822,181800,1224168710,5590,5590,5590,5590,0
20240822,181700,1224168710,5590,5590,5590,5590,0
20240822,181600,1224168710,5590,5590,5590,5590,0
20240822,181500,1224168710,5590,5590,5590,5590,0
20240822,181400,1224168710,5590,5590,5590,5590,0
20240822,181300,1224168710,5590,5590,5590,5590,0
20240822,181200,1224168710,5590,5590,5590,5590,0
20240822,181100,1224168710,5590,5590,5590,5590,0
20240822,181000,1224168710,5590,5590,5590,5590,0
20240822,180900,1224168710,5590,5590,5590,5590,0
20240822,180800,1224168710,5590,5590,5590,5590,0
20240822,180700,1224168710,5590,5590,5590,5590,0
20240822,180600,1224168710,5590,5590,5590,5590,0
20240822,180500,1224168710,5590,5590,5590,5590,0
20240822,180400,1224168710,5590,5590,5590,5590,0
20240822,180300,1224168710,5590,5590,5590,5590,0
20240822,180200,1224168710,5590,5590,5590,5590,0
20240822,180100,1224168710,5590,5590,5590,5590,0
20240822,180000,1224168710,5590,5590,5590,5590,0
20240822,175900,1224168710,5590,5590,5590,5590,0
20240822,175800,1224168710,5590,5590,5590,5590,0
20240822,175700,1224168710,5590,5590,5590,5590,0
20240822,175600,1224168710,5590,5590,5590,5590,0
20240822,175500,1224168710,5590,5590,5590,5590,0
20240822,175400,1224168710,5590,5590,5590,5590,0
20240822,175300,1224168710,5590,5590,5590,5590,1894
20240822,175200,1224168710,5590,5590,5590,5590,0
20240822,175100,1224168710,5590,5590,5590,5590,0
20240822,175000,1224168710,5590,5590,5590,5590,0
20240822,174900,1224168710,5590,5590,5590,5590,0
20240822,174800,1224168710,5590,5590,5590,5590,0
20240822,174700,1224168710,5590,5590,5590,5590,0
20240822,174600,1224168710,5590,5590,5590,5590,0
20240822,174500,1224168710,5590,5590,5590,5590,0
20240822,174400,1224168710,5590,5590,5590,5590,0
20240822,174300,1224168710,5590,5590,5590,5590,0
20240822,174200,1224168710,5590,5590,5590,5590,0
20240822,174100,1224168710,5590,5590,5590,5590,0
20240822,174000,1224168710,5590,5590,5590,5590,0
20240822,173900,1224168710,5590,5590,5590,5590,0
20240822,173800,1224168710,5590,5590,5590,5590,0
20240822,173700,1224168710,5590,5590,5590,5590,0
20240822,173600,1224168710,5590,5590,5590,5590,0
20240822,173500,1224168710,5590,5590,5590,5590,0
20240822,173400,1224168710,5590,5590,5590,5590,0
20240822,173300,1224168710,5590,5590,5590,5590,0
20240822,173200,1224168710,5590,5590,5590,5590,0
20240822,173100,1224168710,5590,5590,5590,5590,0
20240822,173000,1224168710,5590,5590,5590,5590,0
20240822,172900,1224168710,5590,5590,5590,5590,0
20240822,172800,1224168710,5590,5590,5590,5590,0
20240822,172700,1224168710,5590,5590,5590,5590,0
20240822,172600,1224168710,5590,5590,5590,5590,0
20240822,172500,1224168710,5590,5590,5590,5590,0
20240822,172400,1224168710,5590,5590,5590,5590,0
20240822,172300,1224168710,5590,5590,5590,5590,1894
20240822,172200,1224168710,5590,5590,5590,5590,0
20240822,172100,1224168710,5590,5590,5590,5590,0
20240822,172000,1224168710,5590,5590,5590,5590,0
20240822,171900,1224168710,5590,5590,5590,5590,0
20240822,171800,1224168710,5590,5590,5590,5590,0
20240822,171700,1224168710,5590,5590,5590,5590,0
20240822,171600,1224168710,5590,5590,5590,5590,0
20240822,171500,1224168710,5590,5590,5590,5590,0
20240822,171400,1224168710,5590,5590,5590,5590,0
20240822,171300,1224168710,5590,5590,5590,5590,0
20240822,171200,1224168710,5590,5590,5590,5590,0
20240822,171100,1224168710,5590,5590,5590,5590,0
20240822,171000,1224168710,5590,5590,5590,5590,0
20240822,170900,1224168710,5590,5590,5590,5590,0
20240822,170800,1224168710,5590,5590,5590,5590,0
20240822,170700,1224168710,5590,5590,5590,5590,0
20240822,170600,1224168710,5590,5590,5590,5590,0
20240822,170500,1224168710,5590,5590,5590,5590,0
20240822,170400,1224168710,5590,5590,5590,5590,0
20240822,170300,1224168710,5590,5590,5590,5590,0
20240822,170200,1224168710,5590,5590,5590,5590,0
20240822,170100,1224168710,5590,5590,5590,5590,0
20240822,170000,1224168710,5590,5590,5590,5590,0
20240822,165900,1224168710,5590,5590,5590,5590,0
20240822,165800,1224168710,5590,5590,5590,5590,0
20240822,165700,1224168710,5590,5590,5590,5590,0
20240822,165600,1224168710,5590,5590,5590,5590,0
20240822,165500,1224168710,5590,5590,5590,5590,0
20240822,165400,1224168710,5590,5590,5590,5590,0
20240822,165300,1224168710,5590,5590,5590,5590,1894
20240822,165200,1224168710,5590,5590,5590,5590,0
20240822,165100,1224168710,5590,5590,5590,5590,0
20240822,165000,1224168710,5590,5590,5590,5590,0
20240822,164900,1224168710,5590,5590,5590,5590,0
20240822,164800,1224168710,5590,5590,5590,5590,0
20240822,164700,1224168710,5590,5590,5590,5590,0
20240822,164600,1224168710,5590,5590,5590,5590,0
20240822,164500,1224168710,5590,5590,5590,5590,0
20240822,164400,1224168710,5590,5590,5590,5590,0
20240822,164300,1224168710,5590,5590,5590,5590,0
20240822,164200,1224168710,5590,5590,5590,5590,0
20240822,164100,1224168710,5590,5590,5590,5590,0
20240822,164000,1224168710,5590,5590,5590,5590,0
20240822,163900,1224168710,5590,5590,5590,5590,0
20240822,163800,1224168710,5590,5590,5590,5590,0
20240822,163700,1224168710,5590,5590,5590,5590,0
20240822,163600,1224168710,5590,5590,5590,5590,0
20240822,163500,1224168710,5590,5590,5590,5590,0
20240822,163400,1224168710,5590,5590,5590,5590,0
20240822,163300,1224168710,5590,5590,5590,5590,0
20240822,163200,1224168710,5590,5590,5590,5590,0
20240822,163100,1224168710,5590,5590,5590,5590,0
20240822,163000,1224168710,5590,5590,5590,5590,0
20240822,162900,1224168710,5590,5590,5590,5590,0
20240822,162800,1224168710,5590,5590,5590,5590,0
20240822,162700,1224168710,5590,5590,5590,5590,0
20240822,162600,1224168710,5590,5590,5590,5590,0
20240822,162500,1224168710,5590,5590,5590,5590,0
20240822,162400,1224168710,5590,5590,5590,5590,0
20240822,162300,1224168710,5590,5590,5590,5590,1894
20240822,162200,1224168710,5590,5590,5590,5590,0
20240822,162100,1224168710,5590,5590,5590,5590,0
20240822,162000,1224168710,5590,5590,5590,5590,0
20240822,161900,1224168710,5590,5590,5590,5590,0
20240822,161800,1224168710,5590,5590,5590,5590,0
20240822,161700,1224168710,5590,5590,5590,5590,0
20240822,161600,1224168710,5590,5590,5590,5590,0
20240822,161500,1224168710,5590,5590,5590,5590,0
20240822,161400,1224168710,5590,5590,5590,5590,0
20240822,161300,1224168710,5590,5590,5590,5590,0
20240822,161200,1224168710,5590,5590,5590,5590,0
20240822,161100,1224168710,5590,5590,5590,5590,0
20240822,161000,1224168710,5590,5590,5590,5590,0
20240822,160900,1224168710,5590,5590,5590,5590,0
20240822,160800,1224168710,5590,5590,5590,5590,0
20240822,160700,1224168710,5590,5590,5590,5590,0
20240822,160600,1224168710,5590,5590,5590,5590,0
20240822,160500,1224168710,5590,5590,5590,5590,0
20240822,160400,1224168710,5590,5590,5590,5590,0
20240822,160300,1224168710,5590,5590,5590,5590,0
20240822,160200,1224168710,5590,5590,5590,5590,0
20240822,160100,1224168710,5590,5590,5590,5590,0
20240822,160000,1224168710,5590,5590,5590,5590,0
20240822,155900,1224168710,5590,5590,5590,5590,0
20240822,155800,1224168710,5590,5590,5590,5590,0
20240822,155700,1224168710,5590,5590,5590,5590,0
20240822,155600,1224168710,5590,5590,5590,5590,0
20240822,155500,1224168710,5590,5590,5590,5590,0
20240822,155400,1224168710,5590,5590,5590,5590,0
20240822,155300,1224168710,5590,5590,5590,5590,1894
20240822,155200,1224168710,5590,5590,5590,5590,0
20240822,155100,1224168710,5590,5590,5590,5590,0
20240822,155000,1224168710,5590,5590,5590,5590,0
20240822,154900,1224168710,5590,5590,5590,5590,0
20240822,154800,1224168710,5590,5590,5590,5590,0
20240822,154700,1224168710,5590,5590,5590,5590,0
20240822,154600,1224168710,5590,5590,5590,5590,0
20240822,154500,1224168710,5590,5590,5590,5590,0
20240822,154400,1224168710,5590,5590,5590,5590,0
20240822,154300,1224168710,5590,5590,5590,5590,0
20240822,154200,1224168710,5590,5590,5590,5590,0
20240822,154100,1224168710,5590,5590,5590,5590,0
20240822,154000,1224168710,5590,5590,5590,5590,0
20240822,153900,1224168710,5590,5590,5590,5590,0
20240822,153800,1224168710,5590,5590,5590,5590,0
20240822,153700,1224168710,5590,5590,5590,5590,0
20240822,153600,1224168710,5590,5590,5590,5590,0
20240822,153500,1224168710,5590,5590,5590,5590,0
20240822,153400,1224168710,5590,5590,5590,5590,0
20240822,153300,1224168710,5590,5590,5590,5590,0
20240822,153200,1224168710,5590,5590,5590,5590,0
20240822,153100,1224168710,5590,5590,5590,5590,0
20240822,153000,1224168710,5590,5590,5590,5590,1894
20240822,152900,1213581250,5600,5600,5600,5600,0
20240822,152800,1213581250,5600,5600,5600,5600,0
20240822,152700,1213581250,5600,5600,5600,5600,0
20240822,152600,1213581250,5600,5600,5600,5600,0
20240822,152500,1213581250,5600,5600,5600,5600,0
20240822,152400,1213581250,5600,5600,5600,5600,0
20240822,152300,1213581250,5600,5600,5600,5600,0
20240822,152200,1213581250,5600,5600,5600,5600,0
20240822,152100,1213581250,5600,5600,5600,5600,0
20240822,152000,1213581250,5600,5600,5600,5600,0
20240822,151900,1213581250,5600,5580,5600,5570,935
20240822,151800,1208372550,5580,5600,5600,5580,181
20240822,151700,1207362150,5590,5590,5590,5590,7
20240822,151600,1207323020,5570,5580,5580,5570,14760
20240822,151500,1125103440,5600,5600,5600,5600,282
20240822,151400,1123524240,5600,5600,5600,5600,100
20240822,151300,1122964240,5600,5600,5600,5600,105
20240822,151200,1122376240,5600,5590,5600,5590,574
20240822,151100,1119161850,5570,5570,5570,5570,0
20240822,151000,1119161850,5570,5570,5570,5570,0
20240822,150900,1119161850,5570,5590,5590,5570,1487
20240822,150800,1110871320,5580,5580,5580,5580,369
20240822,150700,1108812300,5580,5590,5590,5580,1702
20240822,150600,1099312800,5590,5590,5590,5590,21
20240822,150500,1099195410,5590,5580,5590,5580,318
20240822,150400,1097420960,5580,5580,5580,5580,1100
20240822,150300,1091282960,5590,5590,5590,5590,0
20240822,150200,1091282960,5590,5590,5590,5590,57
20240822,150100,1090964330,5590,5590,5590,5580,37
20240822,150000,1090757600,5590,5590,5590,5590,0
20240822,145900,1090757600,5590,5590,5590,5590,30
20240822,145800,1090589900,5580,5590,5590,5580,248
20240822,145700,1089205960,5600,5590,5600,5580,1539
20240822,145600,1080615340,5600,5600,5600,5600,3
20240822,145500,1080598540,5600,5600,5600,5600,260
20240822,145400,1079142540,5600,5580,5600,5580,141
20240822,145300,1078355540,5600,5590,5600,5590,241
20240822,145200,1077007950,5590,5600,5600,5590,99
20240822,145100,1076454360,5600,5600,5600,5600,33
20240822,145000,1076269560,5590,5590,5590,5590,0
20240822,144900,1076269560,5590,5590,5590,5590,50
20240822,144800,1075990060,5590,5590,5590,5590,0
20240822,144700,1075990060,5590,5590,5590,5590,0
20240822,144600,1075990060,5590,5590,5590,5590,80
20240822,144500,1075542860,5600,5600,5600,5600,238
20240822,144400,1074210060,5590,5600,5600,5590,230
20240822,144300,1072924060,5600,5600,5600,5600,13
20240822,144200,1072851260,5600,5600,5600,5600,1227
20240822,144100,1065980060,5580,5590,5590,5580,369
20240822,144000,1063920460,5590,5590,5590,5590,27
20240822,143900,1063769530,5600,5600,5600,5600,10
20240822,143800,1063713530,5590,5590,5590,5590,656
20240822,143700,1060046490,5600,5600,5600,5600,12
20240822,143600,1059979290,5600,5600,5600,5590,118
20240822,143500,1059318630,5590,5590,5590,5590,0
20240822,143400,1059318630,5590,5590,5590,5590,541
20240822,143300,1056294440,5590,5590,5590,5590,50
20240822,143200,1056014940,5600,5600,5600,5600,0
20240822,143100,1056014940,5600,5600,5600,5600,22
20240822,143000,1055891740,5600,5600,5600,5600,100
20240822,142900,1055331740,5600,5600,5600,5600,471
20240822,142800,1052694140,5620,5620,5620,5620,0
20240822,142700,1052694140,5620,5600,5620,5600,107
20240822,142600,1052094020,5600,5600,5600,5600,0
20240822,142500,1052094020,5600,5600,5600,5600,0
20240822,142400,1052094020,5600,5600,5600,5600,209
20240822,142300,1050923620,5600,5600,5600,5600,30
20240822,142200,1050755620,5590,5590,5590,5590,0
20240822,142100,1050755620,5590,5590,5590,5590,0
20240822,142000,1050755620,5590,5590,5590,5590,0
20240822,141900,1050755620,5590,5590,5590,5590,0
20240822,141800,1050755620,5590,5590,5590,5590,0
20240822,141700,1050755620,5590,5620,5620,5590,1011
20240822,141600,1045104100,5600,5600,5600,5600,0
20240822,141500,1045104100,5600,5600,5600,5600,2
20240822,141400,1045092900,5590,5590,5590,5590,61
20240822,141300,1044751910,5600,5600,5600,5600,300
20240822,141200,1043071910,5580,5580,5580,5580,0
20240822,141100,1043071910,5580,5580,5580,5580,61
20240822,141000,1042731530,5580,5580,5580,5580,0
20240822,140900,1042731530,5580,5580,5580,5580,0
20240822,140800,1042731530,5580,5580,5580,5580,0
20240822,140700,1042731530,5580,5580,5580,5580,0
20240822,140600,1042731530,5580,5580,5580,5580,0
20240822,140500,1042731530,5580,5580,5580,5580,300
20240822,140400,1041057530,5570,5600,5600,5570,2520
20240822,140300,1026994390,5630,5630,5630,5630,0
20240822,140200,1026994390,5630,5620,5630,5620,3696
20240822,140100,1006190000,5620,5610,5620,5610,375
20240822,140000,1004082650,5620,5620,5620,5620,3
20240822,135900,1004065790,5600,5600,5600,5600,0
20240822,135800,1004065790,5600,5600,5600,5600,0
20240822,135700,1004065790,5600,5600,5600,5600,100
20240822,135600,1003505790,5600,5600,5600,5600,500
20240822,135500,1000705790,5600,5600,5600,5600,0
20240822,135400,1000705790,5600,5600,5600,5600,0
20240822,135300,1000705790,5600,5600,5600,5600,0
20240822,135200,1000705790,5600,5630,5630,5600,551
20240822,135100,997620130,5630,5630,5630,5630,0
20240822,135000,997620130,5630,5630,5630,5630,0
20240822,134900,997620130,5630,5630,5630,5630,5
20240822,134800,997591980,5600,5600,5600,5600,3
20240822,134700,997575180,5630,5630,5630,5630,40
20240822,134600,997349980,5630,5630,5630,5630,0
20240822,134500,997349980,5630,5630,5630,5630,0
20240822,134400,997349980,5630,5630,5630,5630,600
20240822,134300,993971980,5630,5630,5630,5630,300
20240822,134200,992282980,5640,5640,5640,5640,0
20240822,134100,992282980,5640,5640,5640,5640,0
20240822,134000,992282980,5640,5600,5640,5600,930
20240822,133900,987059880,5600,5600,5600,5600,0
20240822,133800,987059880,5600,5600,5600,5600,0
20240822,133700,987059880,5600,5600,5600,5600,0
20240822,133600,987059880,5600,5600,5600,5600,91
20240822,133500,986550280,5600,5600,5600,5600,0
20240822,133400,986550280,5600,5580,5600,5570,5090
20240822,133300,958181470,5590,5590,5590,5590,7
20240822,133200,958142340,5590,5590,5590,5590,0
20240822,133100,958142340,5590,5590,5590,5590,0
20240822,133000,958142340,5590,5590,5590,5590,1
20240822,132900,958136750,5600,5600,5600,5600,0
20240822,132800,958136750,5600,5600,5600,5600,0
20240822,132700,958136750,5600,5600,5600,5600,50
20240822,132600,957856750,5580,5580,5580,5580,0
20240822,132500,957856750,5580,5580,5580,5580,0
20240822,132400,957856750,5580,5580,5580,5580,0
20240822,132300,957856750,5580,5580,5580,5580,0
20240822,132200,957856750,5580,5580,5580,5580,0
20240822,132100,957856750,5580,5580,5580,5580,29
20240822,132000,957694930,5580,5580,5580,5580,20
20240822,131900,957583330,5580,5580,5580,5580,0
20240822,131800,957583330,5580,5580,5580,5580,276
20240822,131700,956043250,5580,5580,5580,5580,5
20240822,131600,956015350,5580,5580,5580,5580,0
20240822,131500,956015350,5580,5580,5580,5580,259
20240822,131400,954570130,5580,5580,5580,5580,0
20240822,131300,954570130,5580,5590,5590,5580,13
20240822,131200,954497580,5600,5580,5600,5580,105
20240822,131100,953911590,5580,5580,5580,5580,0
20240822,131000,953911590,5580,5580,5580,5580,536
20240822,130900,950920710,5590,5590,5590,5590,2
20240822,130800,950909530,5580,5580,5580,5580,2
20240822,130700,950898370,5580,5580,5580,5580,2
20240822,130600,950887210,5570,5570,5570,5570,484
20240822,130500,948191330,5570,5570,5570,5570,0
20240822,130400,948191330,5570,5580,5580,5570,315
20240822,130300,946436610,5580,5580,5580,5580,120
20240822,130200,945767010,5580,5580,5580,5580,399
20240822,130100,943540590,5580,5580,5580,5580,1
20240822,130000,943535010,5580,5580,5580,5580,0
20240822,125900,943535010,5580,5580,5580,5580,100
20240822,125800,942977010,5570,5570,5570,5570,537
20240822,125700,939985920,5580,5580,5580,5580,0
20240822,125600,939985920,5580,5580,5580,5580,117
20240822,125500,939333060,5580,5580,5580,5580,83
20240822,125400,938869920,5580,5580,5580,5580,142
20240822,125300,938077560,5580,5580,5580,5580,100
20240822,125200,937519560,5570,5570,5570,5570,0
20240822,125100,937519560,5570,5580,5580,5570,520
20240822,125000,934618160,5580,5580,5580,5580,211
20240822,124900,933440780,5570,5570,5570,5570,20
20240822,124800,933329380,5570,5580,5580,5570,99
20240822,124700,932777850,5580,5570,5580,5570,18
20240822,124600,932677470,5580,5580,5580,5580,0
20240822,124500,932677470,5580,5580,5580,5580,0
20240822,124400,932677470,5580,5580,5580,5570,600
20240822,124300,929332470,5580,5580,5580,5570,1167
20240822,124200,922830930,5580,5590,5590,5580,5135
20240822,124100,894170440,5600,5600,5600,5600,1
20240822,124000,894164840,5590,5590,5590,5590,734
20240822,123900,890061780,5590,5600,5600,5590,290
20240822,123800,888438180,5610,5610,5610,5610,10
20240822,123700,888382080,5610,5610,5610,5610,17
20240822,123600,888286710,5610,5610,5610,5610,100
20240822,123500,887725710,5610,5610,5610,5610,0
20240822,123400,887725710,5610,5610,5610,5610,0
20240822,123300,887725710,5610,5610,5610,5610,53
20240822,123200,887428380,5600,5600,5600,5600,1
20240822,123100,887422780,5600,5600,5600,5600,0
20240822,123000,887422780,5600,5600,5600,5600,0
20240822,122900,887422780,5600,5600,5600,5600,0
20240822,122800,887422780,5600,5600,5600,5600,0
20240822,122700,887422780,5600,5600,5600,5600,0
20240822,122600,887422780,5600,5600,5600,5600,0
20240822,122500,887422780,5600,5600,5600,5600,267
20240822,122400,885927580,5600,5600,5600,5600,0
20240822,122300,885927580,5600,5600,5600,5600,0
20240822,122200,885927580,5600,5600,5600,5600,300
20240822,122100,884247580,5590,5590,5590,5590,23
20240822,122000,884119010,5590,5590,5590,5590,2
20240822,121900,884107830,5580,5580,5580,5580,100
20240822,121800,883549830,5590,5580,5590,5580,231
20240822,121700,882259040,5590,5590,5590,5590,0
20240822,121600,882259040,5590,5600,5600,5590,553
20240822,121500,879167570,5600,5600,5600,5600,119
20240822,121400,878501170,5600,5600,5600,5600,108
20240822,121300,877896370,5590,5590,5590,5590,251
20240822,121200,876493280,5590,5590,5590,5590,300
20240822,121100,874816280,5590,5590,5590,5590,1
20240822,121000,874810690,5600,5600,5600,5600,0
20240822,120900,874810690,5600,5600,5600,5600,57
20240822,120800,874491490,5600,5600,5600,5600,0
20240822,120700,874491490,5600,5600,5600,5600,0
20240822,120600,874491490,5600,5600,5600,5600,1
20240822,120500,874485890,5600,5600,5600,5600,62
20240822,120400,874138690,5600,5600,5600,5600,108
20240822,120300,873533890,5600,5610,5610,5600,51
20240822,120200,873247790,5600,5600,5600,5600,0
20240822,120100,873247790,5600,5600,5600,5600,1
20240822,120000,873242190,5590,5590,5590,5590,0
20240822,115900,873242190,5590,5590,5590,5590,0
20240822,115800,873242190,5590,5590,5590,5590,100
20240822,115700,872683190,5580,5580,5580,5580,0
20240822,115600,872683190,5580,5580,5580,5580,100
20240822,115500,872125190,5590,5590,5590,5590,103
20240822,115400,871549420,5610,5610,5610,5610,0
20240822,115300,871549420,5610,5610,5610,5610,0
20240822,115200,871549420,5610,5610,5610,5610,0
20240822,115100,871549420,5610,5610,5610,5610,0
20240822,115000,871549420,5610,5610,5610,5610,300
20240822,114900,869866420,5610,5600,5610,5600,70
20240822,114800,869474290,5600,5600,5600,5600,1083
20240822,114700,863409490,5580,5590,5590,5580,5702
20240822,114600,831542280,5600,5600,5600,5600,1159
20240822,114500,825051880,5610,5610,5610,5610,0
20240822,114400,825051880,5610,5610,5610,5610,20
20240822,114300,824939680,5610,5610,5610,5610,0
20240822,114200,824939680,5610,5610,5610,5610,20
20240822,114100,824827480,5600,5600,5600,5600,0
20240822,114000,824827480,5600,5610,5610,5600,90
20240822,113900,824322980,5610,5610,5610,5610,0
20240822,113800,824322980,5610,5610,5610,5610,0
20240822,113700,824322980,5610,5600,5610,5600,3
20240822,113600,824306160,5600,5600,5600,5600,199
20240822,113500,823191760,5600,5600,5600,5600,21
20240822,113400,823074160,5600,5600,5600,5600,780
20240822,113300,818706160,5610,5610,5610,5610,0
20240822,113200,818706160,5610,5600,5610,5600,165
20240822,113100,817781570,5600,5600,5600,5600,90
20240822,113000,817277570,5610,5610,5610,5610,0
20240822,112900,817277570,5610,5620,5620,5610,8
20240822,112800,817232680,5610,5620,5620,5610,171
20240822,112700,816273260,5620,5620,5620,5620,0
20240822,112600,816273260,5620,5620,5620,5620,0
20240822,112500,816273260,5620,5610,5620,5610,135
20240822,112400,815515900,5610,5610,5610,5610,1081
20240822,112300,809451490,5590,5590,5590,5590,0
20240822,112200,809451490,5590,5590,5590,5590,0
20240822,112100,809451490,5590,5590,5590,5590,1000
20240822,112000,803861490,5590,5610,5610,5590,2835
20240822,111900,788000000,5620,5620,5620,5620,0
20240822,111800,788000000,5620,5620,5620,5620,0
20240822,111700,788000000,5620,5620,5620,5620,1
20240822,111600,787994380,5610,5610,5610,5610,1
20240822,111500,787988770,5610,5610,5610,5610,80
20240822,111400,787539970,5610,5610,5610,5610,63
20240822,111300,787186540,5590,5600,5600,5590,744
20240822,111200,783026770,5600,5600,5600,5600,193
20240822,111100,781945970,5600,5610,5610,5600,1438
20240822,111000,773879540,5620,5650,5650,5620,1383
20240822,110900,766104570,5640,5640,5640,5630,800
20240822,110800,761598070,5640,5640,5640,5640,50
20240822,110700,761316070,5630,5630,5630,5630,0
20240822,110600,761316070,5630,5630,5630,5630,0
20240822,110500,761316070,5630,5630,5630,5630,150
20240822,110400,760471570,5630,5630,5630,5630,10
20240822,110300,760415270,5640,5640,5640,5640,85
20240822,110200,759935870,5640,5640,5640,5640,2
20240822,110100,759924590,5640,5640,5640,5640,14
20240822,110000,759845630,5650,5650,5650,5650,11
20240822,105900,759783480,5650,5650,5650,5650,8
20240822,105800,759738280,5650,5660,5660,5650,9
20240822,105700,759687350,5660,5650,5660,5650,101
20240822,105600,759116690,5640,5640,5640,5640,101
20240822,105500,758547050,5640,5640,5640,5640,9
20240822,105400,758496290,5650,5650,5650,5650,1017
20240822,105300,752750240,5650,5640,5650,5640,204
20240822,105200,751598180,5630,5620,5630,5620,1121
20240822,105100,745288540,5620,5610,5620,5610,51
20240822,105000,745002420,5620,5620,5620,5620,0
20240822,104900,745002420,5620,5620,5620,5620,338
20240822,104800,743102860,5620,5620,5620,5620,3
20240822,104700,743086000,5610,5610,5610,5610,6
20240822,104600,743052340,5610,5600,5610,5600,212
20240822,104500,741864160,5580,5580,5580,5580,876
20240822,104400,736976080,5580,5580,5580,5580,0
20240822,104300,736976080,5580,5590,5590,5570,974
20240822,104200,731533480,5600,5600,5600,5600,30
20240822,104100,731365480,5600,5600,5600,5600,107
20240822,104000,730766280,5620,5600,5620,5560,3201
20240822,103900,712904700,5630,5630,5630,5630,50
20240822,103800,712623200,5630,5600,5630,5600,2
20240822,103700,712611970,5600,5600,5600,5600,0
20240822,103600,712611970,5600,5610,5610,5600,4300
20240822,103500,688531310,5610,5610,5610,5610,300
20240822,103400,686848310,5600,5610,5610,5600,2000
20240822,103300,675646000,5600,5610,5610,5600,149
20240822,103200,674810850,5610,5610,5610,5610,200
20240822,103100,673688850,5610,5610,5610,5610,290
20240822,103000,672061950,5620,5620,5620,5620,3
20240822,102900,672045090,5630,5630,5630,5630,0
20240822,102800,672045090,5630,5630,5630,5630,0
20240822,102700,672045090,5630,5630,5630,5630,0
20240822,102600,672045090,5630,5630,5630,5630,24
20240822,102500,671909970,5610,5610,5610,5610,200
20240822,102400,670787970,5630,5630,5630,5630,20
20240822,102300,670675370,5600,5640,5640,5600,1627
20240822,102200,661544680,5640,5640,5640,5640,100
20240822,102100,660980680,5610,5620,5620,5610,410
20240822,102000,658678380,5620,5620,5620,5620,210
20240822,101900,657498180,5640,5630,5640,5630,49
20240822,101800,657222300,5630,5630,5630,5630,2
20240822,101700,657211040,5630,5630,5630,5630,19
20240822,101600,657104070,5630,5640,5640,5630,11
20240822,101500,657042130,5600,5670,5670,5600,6821
20240822,101400,618744360,5640,5640,5640,5640,274
20240822,101300,617199000,5640,5670,5670,5640,1001
20240822,101200,611553330,5640,5660,5660,5640,1083
20240822,101100,605433700,5660,5660,5660,5660,101
20240822,101000,604862040,5670,5670,5670,5670,0
20240822,100900,604862040,5670,5660,5670,5660,19
20240822,100800,604754490,5680,5670,5680,5660,742
20240822,100700,600554330,5680,5650,5680,5650,2692
20240822,100600,585291380,5650,5640,5650,5620,2783
20240822,100500,569610250,5670,5670,5670,5670,10
20240822,100400,569553550,5670,5670,5670,5650,1011
20240822,100300,563841180,5670,5650,5670,5650,162
20240822,100200,562925860,5670,5670,5670,5670,0
20240822,100100,562925860,5670,5670,5670,5650,177
20240822,100000,561925370,5650,5680,5680,5650,53
20240822,095900,561625830,5680,5680,5680,5680,0
20240822,095800,561625830,5680,5680,5680,5680,10
20240822,095700,561569030,5680,5660,5680,5660,1504
20240822,095600,553041380,5660,5660,5660,5660,10
20240822,095500,552984780,5660,5660,5660,5660,106
20240822,095400,552384820,5660,5640,5660,5640,12
20240822,095300,552316960,5640,5640,5640,5640,17
20240822,095200,552221080,5630,5630,5630,5630,142
20240822,095100,551421620,5630,5630,5630,5630,0
20240822,095000,551421620,5630,5640,5640,5630,309
20240822,094900,549681850,5630,5630,5640,5630,333
20240822,094800,547806560,5630,5640,5640,5630,163
20240822,094700,546887250,5640,5650,5660,5640,66
20240822,094600,546514400,5660,5650,5660,5650,205
20240822,094500,545356110,5640,5640,5650,5630,206
20240822,094400,544193950,5630,5610,5630,5600,785
20240822,094300,539781690,5630,5610,5640,5600,2910
20240822,094200,523438960,5620,5670,5670,5610,10236
20240822,094100,465689650,5680,5670,5680,5670,204
20240822,094000,464530950,5700,5680,5700,5670,1937
20240822,093900,453548030,5670,5680,5680,5670,3897
20240822,093800,431424080,5680,5700,5700,5670,8380
20240822,093700,383868460,5680,5700,5700,5670,7455
20240822,093600,341464450,5700,5700,5710,5700,4405
20240822,093500,316355850,5700,5720,5720,5700,1196
20240822,093400,309525610,5730,5730,5730,5730,10
20240822,093300,309468310,5740,5740,5750,5700,14471
20240822,093200,226728910,5740,5750,5750,5740,3643
20240822,093100,205786020,5760,5760,5760,5760,1029
20240822,093000,199858980,5760,5760,5760,5760,1021
20240822,092900,193978020,5760,5770,5770,5760,579
20240822,092800,190642800,5790,5760,5790,5760,342
20240822,092700,188670690,5770,5780,5810,5770,2523
20240822,092600,174100570,5780,5780,5790,5780,656
20240822,092500,170308490,5790,5800,5800,5780,579
20240822,092400,166956080,5800,5800,5830,5800,44
20240822,092300,166700580,5830,5800,5830,5780,2456
20240822,092200,152478740,5850,5850,5850,5850,1
20240822,092100,152472890,5850,5810,5850,5810,60
20240822,092000,152122340,5790,5810,5810,5790,5483
20240822,091900,120344760,5840,5840,5840,5840,0
20240822,091800,120344760,5840,5840,5840,5840,600
20240822,091700,116840760,5840,5840,5840,5840,161
20240822,091600,115900520,5810,5810,5810,5810,435
20240822,091500,113373170,5830,5810,5830,5810,3018
20240822,091400,95798770,5810,5800,5810,5800,772
20240822,091300,91314090,5800,5800,5800,5790,1151
20240822,091200,84643290,5800,5810,5810,5800,110
20240822,091100,84005190,5810,5780,5810,5780,2338
20240822,091000,70464270,5810,5780,5810,5780,751
20240822,090900,66121960,5820,5810,5820,5790,62
20240822,090800,65762700,5820,5790,5820,5790,11
20240822,090700,65698980,5820,5820,5820,5790,160
20240822,090600,64772520,5790,5800,5830,5790,1724
20240822,090500,54785260,5800,5810,5830,5800,2200
20240822,090400,42004100,5810,5820,5820,5800,2517
20240822,090300,27387270,5820,5810,5820,5810,203
20240822,090200,26207810,5840,5800,5840,5800,2500
20240822,090100,11703810,5850,5850,5850,5850,0
20240822,090000,11703810,5850,5850,5850,5790,1901
Reference in New Issue Copy Permalink