ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bc4a7c2fca49fccbb7e1f678f416992722a8a6db
KissMeData/099430/min/candle-20240821.csv

667 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,200400,1237493980,6060,6060,6060,6060,4218
20240821,200300,1237493980,6060,6060,6060,6060,0
20240821,200200,1237493980,6060,6060,6060,6060,0
20240821,200100,1237493980,6060,6060,6060,6060,0
20240821,200000,1237493980,6060,6060,6060,6060,0
20240821,195900,1237493980,6060,6060,6060,6060,0
20240821,195800,1237493980,6060,6060,6060,6060,0
20240821,195700,1237493980,6060,6060,6060,6060,0
20240821,195600,1237493980,6060,6060,6060,6060,0
20240821,195500,1237493980,6060,6060,6060,6060,0
20240821,195400,1237493980,6060,6060,6060,6060,0
20240821,195300,1237493980,6060,6060,6060,6060,0
20240821,195200,1237493980,6060,6060,6060,6060,0
20240821,195100,1237493980,6060,6060,6060,6060,0
20240821,195000,1237493980,6060,6060,6060,6060,0
20240821,194900,1237493980,6060,6060,6060,6060,0
20240821,194800,1237493980,6060,6060,6060,6060,0
20240821,194700,1237493980,6060,6060,6060,6060,0
20240821,194600,1237493980,6060,6060,6060,6060,0
20240821,194500,1237493980,6060,6060,6060,6060,0
20240821,194400,1237493980,6060,6060,6060,6060,0
20240821,194300,1237493980,6060,6060,6060,6060,0
20240821,194200,1237493980,6060,6060,6060,6060,0
20240821,194100,1237493980,6060,6060,6060,6060,0
20240821,194000,1237493980,6060,6060,6060,6060,0
20240821,193900,1237493980,6060,6060,6060,6060,0
20240821,193800,1237493980,6060,6060,6060,6060,0
20240821,193700,1237493980,6060,6060,6060,6060,0
20240821,193600,1237493980,6060,6060,6060,6060,0
20240821,193500,1237493980,6060,6060,6060,6060,0
20240821,193400,1237493980,6060,6060,6060,6060,4218
20240821,193300,1237493980,6060,6060,6060,6060,0
20240821,193200,1237493980,6060,6060,6060,6060,0
20240821,193100,1237493980,6060,6060,6060,6060,0
20240821,193000,1237493980,6060,6060,6060,6060,0
20240821,192900,1237493980,6060,6060,6060,6060,0
20240821,192800,1237493980,6060,6060,6060,6060,0
20240821,192700,1237493980,6060,6060,6060,6060,0
20240821,192600,1237493980,6060,6060,6060,6060,0
20240821,192500,1237493980,6060,6060,6060,6060,0
20240821,192400,1237493980,6060,6060,6060,6060,0
20240821,192300,1237493980,6060,6060,6060,6060,0
20240821,192200,1237493980,6060,6060,6060,6060,0
20240821,192100,1237493980,6060,6060,6060,6060,0
20240821,192000,1237493980,6060,6060,6060,6060,0
20240821,191900,1237493980,6060,6060,6060,6060,0
20240821,191800,1237493980,6060,6060,6060,6060,0
20240821,191700,1237493980,6060,6060,6060,6060,0
20240821,191600,1237493980,6060,6060,6060,6060,0
20240821,191500,1237493980,6060,6060,6060,6060,0
20240821,191400,1237493980,6060,6060,6060,6060,0
20240821,191300,1237493980,6060,6060,6060,6060,0
20240821,191200,1237493980,6060,6060,6060,6060,0
20240821,191100,1237493980,6060,6060,6060,6060,0
20240821,191000,1237493980,6060,6060,6060,6060,0
20240821,190900,1237493980,6060,6060,6060,6060,0
20240821,190800,1237493980,6060,6060,6060,6060,0
20240821,190700,1237493980,6060,6060,6060,6060,0
20240821,190600,1237493980,6060,6060,6060,6060,0
20240821,190500,1237493980,6060,6060,6060,6060,0
20240821,190400,1237493980,6060,6060,6060,6060,4218
20240821,190300,1237493980,6060,6060,6060,6060,0
20240821,190200,1237493980,6060,6060,6060,6060,0
20240821,190100,1237493980,6060,6060,6060,6060,0
20240821,190000,1237493980,6060,6060,6060,6060,0
20240821,185900,1237493980,6060,6060,6060,6060,0
20240821,185800,1237493980,6060,6060,6060,6060,0
20240821,185700,1237493980,6060,6060,6060,6060,0
20240821,185600,1237493980,6060,6060,6060,6060,0
20240821,185500,1237493980,6060,6060,6060,6060,0
20240821,185400,1237493980,6060,6060,6060,6060,0
20240821,185300,1237493980,6060,6060,6060,6060,0
20240821,185200,1237493980,6060,6060,6060,6060,0
20240821,185100,1237493980,6060,6060,6060,6060,0
20240821,185000,1237493980,6060,6060,6060,6060,0
20240821,184900,1237493980,6060,6060,6060,6060,0
20240821,184800,1237493980,6060,6060,6060,6060,0
20240821,184700,1237493980,6060,6060,6060,6060,0
20240821,184600,1237493980,6060,6060,6060,6060,0
20240821,184500,1237493980,6060,6060,6060,6060,0
20240821,184400,1237493980,6060,6060,6060,6060,0
20240821,184300,1237493980,6060,6060,6060,6060,0
20240821,184200,1237493980,6060,6060,6060,6060,0
20240821,184100,1237493980,6060,6060,6060,6060,0
20240821,184000,1237493980,6060,6060,6060,6060,0
20240821,183900,1237493980,6060,6060,6060,6060,0
20240821,183800,1237493980,6060,6060,6060,6060,0
20240821,183700,1237493980,6060,6060,6060,6060,0
20240821,183600,1237493980,6060,6060,6060,6060,0
20240821,183500,1237493980,6060,6060,6060,6060,0
20240821,183400,1237493980,6060,6060,6060,6060,4218
20240821,183300,1237493980,6060,6060,6060,6060,0
20240821,183200,1237493980,6060,6060,6060,6060,0
20240821,183100,1237493980,6060,6060,6060,6060,0
20240821,183000,1237493980,6060,6060,6060,6060,0
20240821,182900,1237493980,6060,6060,6060,6060,0
20240821,182800,1237493980,6060,6060,6060,6060,0
20240821,182700,1237493980,6060,6060,6060,6060,0
20240821,182600,1237493980,6060,6060,6060,6060,0
20240821,182500,1237493980,6060,6060,6060,6060,0
20240821,182400,1237493980,6060,6060,6060,6060,0
20240821,182300,1237493980,6060,6060,6060,6060,0
20240821,182200,1237493980,6060,6060,6060,6060,0
20240821,182100,1237493980,6060,6060,6060,6060,0
20240821,182000,1237493980,6060,6060,6060,6060,0
20240821,181900,1237493980,6060,6060,6060,6060,0
20240821,181800,1237493980,6060,6060,6060,6060,0
20240821,181700,1237493980,6060,6060,6060,6060,0
20240821,181600,1237493980,6060,6060,6060,6060,0
20240821,181500,1237493980,6060,6060,6060,6060,0
20240821,181400,1237493980,6060,6060,6060,6060,0
20240821,181300,1237493980,6060,6060,6060,6060,0
20240821,181200,1237493980,6060,6060,6060,6060,0
20240821,181100,1237493980,6060,6060,6060,6060,0
20240821,181000,1237493980,6060,6060,6060,6060,0
20240821,180900,1237493980,6060,6060,6060,6060,0
20240821,180800,1237493980,6060,6060,6060,6060,0
20240821,180700,1237493980,6060,6060,6060,6060,0
20240821,180600,1237493980,6060,6060,6060,6060,0
20240821,180500,1237493980,6060,6060,6060,6060,0
20240821,180400,1237493980,6060,6060,6060,6060,4218
20240821,180300,1237493980,6060,6060,6060,6060,0
20240821,180200,1237493980,6060,6060,6060,6060,0
20240821,180100,1237493980,6060,6060,6060,6060,0
20240821,180000,1237493980,6060,6060,6060,6060,0
20240821,175900,1237493980,6060,6060,6060,6060,0
20240821,175800,1237493980,6060,6060,6060,6060,0
20240821,175700,1237493980,6060,6060,6060,6060,0
20240821,175600,1237493980,6060,6060,6060,6060,0
20240821,175500,1237493980,6060,6060,6060,6060,0
20240821,175400,1237493980,6060,6060,6060,6060,0
20240821,175300,1237493980,6060,6060,6060,6060,0
20240821,175200,1237493980,6060,6060,6060,6060,0
20240821,175100,1237493980,6060,6060,6060,6060,0
20240821,175000,1237493980,6060,6060,6060,6060,0
20240821,174900,1237493980,6060,6060,6060,6060,0
20240821,174800,1237493980,6060,6060,6060,6060,0
20240821,174700,1237493980,6060,6060,6060,6060,0
20240821,174600,1237493980,6060,6060,6060,6060,0
20240821,174500,1237493980,6060,6060,6060,6060,0
20240821,174400,1237493980,6060,6060,6060,6060,0
20240821,174300,1237493980,6060,6060,6060,6060,0
20240821,174200,1237493980,6060,6060,6060,6060,0
20240821,174100,1237493980,6060,6060,6060,6060,0
20240821,174000,1237493980,6060,6060,6060,6060,0
20240821,173900,1237493980,6060,6060,6060,6060,0
20240821,173800,1237493980,6060,6060,6060,6060,0
20240821,173700,1237493980,6060,6060,6060,6060,0
20240821,173600,1237493980,6060,6060,6060,6060,0
20240821,173500,1237493980,6060,6060,6060,6060,0
20240821,173400,1237493980,6060,6060,6060,6060,4218
20240821,173300,1237493980,6060,6060,6060,6060,0
20240821,173200,1237493980,6060,6060,6060,6060,0
20240821,173100,1237493980,6060,6060,6060,6060,0
20240821,173000,1237493980,6060,6060,6060,6060,0
20240821,172900,1237493980,6060,6060,6060,6060,0
20240821,172800,1237493980,6060,6060,6060,6060,0
20240821,172700,1237493980,6060,6060,6060,6060,0
20240821,172600,1237493980,6060,6060,6060,6060,0
20240821,172500,1237493980,6060,6060,6060,6060,0
20240821,172400,1237493980,6060,6060,6060,6060,0
20240821,172300,1237493980,6060,6060,6060,6060,0
20240821,172200,1237493980,6060,6060,6060,6060,0
20240821,172100,1237493980,6060,6060,6060,6060,0
20240821,172000,1237493980,6060,6060,6060,6060,0
20240821,171900,1237493980,6060,6060,6060,6060,0
20240821,171800,1237493980,6060,6060,6060,6060,0
20240821,171700,1237493980,6060,6060,6060,6060,0
20240821,171600,1237493980,6060,6060,6060,6060,0
20240821,171500,1237493980,6060,6060,6060,6060,0
20240821,171400,1237493980,6060,6060,6060,6060,0
20240821,171300,1237493980,6060,6060,6060,6060,0
20240821,171200,1237493980,6060,6060,6060,6060,0
20240821,171100,1237493980,6060,6060,6060,6060,0
20240821,171000,1237493980,6060,6060,6060,6060,0
20240821,170900,1237493980,6060,6060,6060,6060,0
20240821,170800,1237493980,6060,6060,6060,6060,0
20240821,170700,1237493980,6060,6060,6060,6060,0
20240821,170600,1237493980,6060,6060,6060,6060,0
20240821,170500,1237493980,6060,6060,6060,6060,0
20240821,170400,1237493980,6060,6060,6060,6060,4218
20240821,170300,1237493980,6060,6060,6060,6060,0
20240821,170200,1237493980,6060,6060,6060,6060,0
20240821,170100,1237493980,6060,6060,6060,6060,0
20240821,170000,1237493980,6060,6060,6060,6060,0
20240821,165900,1237493980,6060,6060,6060,6060,0
20240821,165800,1237493980,6060,6060,6060,6060,0
20240821,165700,1237493980,6060,6060,6060,6060,0
20240821,165600,1237493980,6060,6060,6060,6060,0
20240821,165500,1237493980,6060,6060,6060,6060,0
20240821,165400,1237493980,6060,6060,6060,6060,0
20240821,165300,1237493980,6060,6060,6060,6060,0
20240821,165200,1237493980,6060,6060,6060,6060,0
20240821,165100,1237493980,6060,6060,6060,6060,0
20240821,165000,1237493980,6060,6060,6060,6060,0
20240821,164900,1237493980,6060,6060,6060,6060,0
20240821,164800,1237493980,6060,6060,6060,6060,0
20240821,164700,1237493980,6060,6060,6060,6060,0
20240821,164600,1237493980,6060,6060,6060,6060,0
20240821,164500,1237493980,6060,6060,6060,6060,0
20240821,164400,1237493980,6060,6060,6060,6060,0
20240821,164300,1237493980,6060,6060,6060,6060,0
20240821,164200,1237493980,6060,6060,6060,6060,0
20240821,164100,1237493980,6060,6060,6060,6060,0
20240821,164000,1237493980,6060,6060,6060,6060,0
20240821,163900,1237493980,6060,6060,6060,6060,0
20240821,163800,1237493980,6060,6060,6060,6060,0
20240821,163700,1237493980,6060,6060,6060,6060,0
20240821,163600,1237493980,6060,6060,6060,6060,0
20240821,163500,1237493980,6060,6060,6060,6060,0
20240821,163400,1237493980,6060,6060,6060,6060,4218
20240821,163300,1237493980,6060,6060,6060,6060,0
20240821,163200,1237493980,6060,6060,6060,6060,0
20240821,163100,1237493980,6060,6060,6060,6060,0
20240821,163000,1237493980,6060,6060,6060,6060,0
20240821,162900,1237493980,6060,6060,6060,6060,0
20240821,162800,1237493980,6060,6060,6060,6060,0
20240821,162700,1237493980,6060,6060,6060,6060,0
20240821,162600,1237493980,6060,6060,6060,6060,0
20240821,162500,1237493980,6060,6060,6060,6060,0
20240821,162400,1237493980,6060,6060,6060,6060,0
20240821,162300,1237493980,6060,6060,6060,6060,0
20240821,162200,1237493980,6060,6060,6060,6060,0
20240821,162100,1237493980,6060,6060,6060,6060,0
20240821,162000,1237493980,6060,6060,6060,6060,0
20240821,161900,1237493980,6060,6060,6060,6060,0
20240821,161800,1237493980,6060,6060,6060,6060,0
20240821,161700,1237493980,6060,6060,6060,6060,0
20240821,161600,1237493980,6060,6060,6060,6060,0
20240821,161500,1237493980,6060,6060,6060,6060,0
20240821,161400,1237493980,6060,6060,6060,6060,0
20240821,161300,1237493980,6060,6060,6060,6060,0
20240821,161200,1237493980,6060,6060,6060,6060,0
20240821,161100,1237493980,6060,6060,6060,6060,0
20240821,161000,1237493980,6060,6060,6060,6060,0
20240821,160900,1237493980,6060,6060,6060,6060,0
20240821,160800,1237493980,6060,6060,6060,6060,0
20240821,160700,1237493980,6060,6060,6060,6060,0
20240821,160600,1237493980,6060,6060,6060,6060,0
20240821,160500,1237493980,6060,6060,6060,6060,0
20240821,160400,1237493980,6060,6060,6060,6060,4218
20240821,160300,1237493980,6060,6060,6060,6060,0
20240821,160200,1237493980,6060,6060,6060,6060,0
20240821,160100,1237493980,6060,6060,6060,6060,0
20240821,160000,1237493980,6060,6060,6060,6060,0
20240821,155900,1237493980,6060,6060,6060,6060,0
20240821,155800,1237493980,6060,6060,6060,6060,0
20240821,155700,1237493980,6060,6060,6060,6060,0
20240821,155600,1237493980,6060,6060,6060,6060,0
20240821,155500,1237493980,6060,6060,6060,6060,0
20240821,155400,1237493980,6060,6060,6060,6060,0
20240821,155300,1237493980,6060,6060,6060,6060,0
20240821,155200,1237493980,6060,6060,6060,6060,0
20240821,155100,1237493980,6060,6060,6060,6060,0
20240821,155000,1237493980,6060,6060,6060,6060,0
20240821,154900,1237493980,6060,6060,6060,6060,0
20240821,154800,1237493980,6060,6060,6060,6060,0
20240821,154700,1237493980,6060,6060,6060,6060,0
20240821,154600,1237493980,6060,6060,6060,6060,0
20240821,154500,1237493980,6060,6060,6060,6060,0
20240821,154400,1237493980,6060,6060,6060,6060,0
20240821,154300,1237493980,6060,6060,6060,6060,0
20240821,154200,1237493980,6060,6060,6060,6060,0
20240821,154100,1237493980,6060,6060,6060,6060,0
20240821,154000,1237493980,6060,6060,6060,6060,0
20240821,153900,1237493980,6060,6060,6060,6060,0
20240821,153800,1237493980,6060,6060,6060,6060,0
20240821,153700,1237493980,6060,6060,6060,6060,0
20240821,153600,1237493980,6060,6060,6060,6060,0
20240821,153500,1237493980,6060,6060,6060,6060,0
20240821,153400,1237493980,6060,6060,6060,6060,4218
20240821,153300,1237493980,6060,6060,6060,6060,0
20240821,153200,1237493980,6060,6060,6060,6060,0
20240821,153100,1237493980,6060,6060,6060,6060,0
20240821,153000,1237493980,6060,6060,6060,6060,4218
20240821,152900,1211932900,6060,6060,6060,6060,0
20240821,152800,1211932900,6060,6060,6060,6060,0
20240821,152700,1211932900,6060,6060,6060,6060,0
20240821,152600,1211932900,6060,6060,6060,6060,0
20240821,152500,1211932900,6060,6060,6060,6060,0
20240821,152400,1211932900,6060,6060,6060,6060,0
20240821,152300,1211932900,6060,6060,6060,6060,0
20240821,152200,1211932900,6060,6060,6060,6060,0
20240821,152100,1211932900,6060,6060,6060,6060,0
20240821,152000,1211932900,6060,6060,6060,6060,0
20240821,151900,1211932900,6060,6040,6060,6040,5
20240821,151800,1211902680,6060,6050,6060,6050,5700
20240821,151700,1177372870,6050,6050,6050,6050,132
20240821,151600,1176574270,6050,6020,6050,6020,2089
20240821,151500,1163971700,6020,6020,6050,6010,4174
20240821,151400,1138856640,6030,6030,6030,6010,1545
20240821,151300,1129553750,6030,6050,6050,6030,604
20240821,151200,1125905650,6050,6040,6050,6040,24
20240821,151100,1125760480,6040,6030,6040,6030,1713
20240821,151000,1115415000,6030,6030,6030,6030,1332
20240821,150900,1107383040,6030,6030,6030,6030,1
20240821,150800,1107377010,6010,6030,6030,6010,17
20240821,150700,1107274820,6030,6030,6030,6030,2
20240821,150600,1107262760,6010,6020,6030,6010,1757
20240821,150500,1096685290,6020,6020,6020,6020,2
20240821,150400,1096673250,6010,6010,6010,6010,10
20240821,150300,1096613150,6020,6020,6020,6020,6
20240821,150200,1096577030,6020,6020,6020,6020,400
20240821,150100,1094169030,6020,6030,6030,6020,302
20240821,150000,1092349820,6020,6020,6020,6020,137
20240821,145900,1091525080,6030,6020,6030,6020,261
20240821,145800,1089953850,6030,6030,6030,6030,1
20240821,145700,1089947820,6020,6020,6020,6020,167
20240821,145600,1088942480,6030,6030,6030,6030,0
20240821,145500,1088942480,6030,6030,6030,6030,51
20240821,145400,1088634950,6030,6030,6030,6020,1748
20240821,145300,1078096900,6020,6020,6020,6020,100
20240821,145200,1077494900,6030,6020,6030,6020,201
20240821,145100,1076284870,6020,6030,6030,6020,238
20240821,145000,1074850110,6020,6020,6020,6020,196
20240821,144900,1073670190,6020,6030,6030,6020,11
20240821,144800,1073603960,6020,6000,6020,6000,609
20240821,144700,1069941860,6010,6010,6010,6010,116
20240821,144600,1069244700,6020,6030,6030,6020,22
20240821,144500,1069112210,6000,6000,6000,6000,0
20240821,144400,1069112210,6000,6010,6010,6000,361
20240821,144300,1066942610,6030,6030,6030,6030,0
20240821,144200,1066942610,6030,6010,6030,6010,153
20240821,144100,1066023020,6000,6010,6040,6000,204
20240821,144000,1064797560,6010,6050,6050,6010,231
20240821,143900,1063409210,6020,6030,6030,6020,419
20240821,143800,1060885580,6030,6060,6060,6030,300
20240821,143700,1059070580,6060,6040,6060,6040,302
20240821,143600,1057246470,6040,6040,6040,6040,600
20240821,143500,1053622470,6060,6060,6060,6060,0
20240821,143400,1053622470,6060,6040,6060,6040,310
20240821,143300,1051750050,6040,6040,6060,6040,460
20240821,143200,1048971590,6060,6050,6060,6050,1001
20240821,143100,1042915530,6070,6060,6070,6040,1038
20240821,143000,1036645320,6060,6060,6060,6060,2
20240821,142900,1036633200,6050,6070,6070,6050,1368
20240821,142800,1028355760,6070,6070,6080,6060,3344
20240821,142700,1008054000,6070,6060,6070,6060,3022
20240821,142600,989723250,6050,6050,6050,6050,1310
20240821,142500,981797750,6040,6040,6040,6040,730
20240821,142400,977388550,6020,6020,6030,6020,251
20240821,142300,975875710,6040,6040,6040,6040,268
20240821,142200,974256990,6040,6040,6040,6040,4
20240821,142100,974232830,6010,6040,6040,6010,1488
20240821,142000,965265000,6040,6030,6040,6030,353
20240821,141900,963134410,6030,6030,6030,6030,1099
20240821,141800,956507440,6030,6040,6040,6030,265
20240821,141700,954908340,6040,6020,6040,6020,2633
20240821,141600,939040560,6020,6000,6020,6000,3246
20240821,141500,919545100,5990,6000,6000,5990,777
20240821,141400,914889650,5990,5980,5990,5980,400
20240821,141300,912494650,5990,5990,5990,5990,1
20240821,141200,912488660,5980,5980,5980,5980,4
20240821,141100,912464740,6000,6000,6000,6000,0
20240821,141000,912464740,6000,6000,6000,6000,0
20240821,140900,912464740,6000,6000,6000,6000,0
20240821,140800,912464740,6000,6000,6000,6000,0
20240821,140700,912464740,6000,6000,6000,6000,12
20240821,140600,912392740,6000,6000,6000,6000,0
20240821,140500,912392740,6000,5970,6000,5970,2
20240821,140400,912380770,5960,5960,5960,5960,0
20240821,140300,912380770,5960,6000,6000,5960,265
20240821,140200,910798540,6000,6000,6000,6000,0
20240821,140100,910798540,6000,6000,6000,6000,1
20240821,140000,910792540,5970,5980,5980,5970,1000
20240821,135900,904820540,6000,6000,6000,6000,153
20240821,135800,903902540,6000,6000,6000,6000,13
20240821,135700,903824540,5970,5970,5970,5970,50
20240821,135600,903526040,5970,5990,5990,5970,601
20240821,135500,899934740,6000,6000,6000,6000,100
20240821,135400,899334740,6000,6010,6010,6000,414
20240821,135300,896850700,6020,6020,6020,6020,1
20240821,135200,896844680,6010,6010,6010,6010,560
20240821,135100,893479080,6010,6000,6010,5980,331
20240821,135000,891493280,6000,6000,6000,6000,51
20240821,134900,891187280,6000,6000,6000,6000,0
20240821,134800,891187280,6000,6000,6000,6000,338
20240821,134700,889159280,6000,6000,6000,6000,104
20240821,134600,888535280,6000,6000,6000,6000,40
20240821,134500,888295280,6000,6000,6000,6000,534
20240821,134400,885091280,6000,6000,6000,6000,151
20240821,134300,884185280,6000,6000,6000,6000,1
20240821,134200,884179280,6000,6000,6000,6000,50
20240821,134100,883879280,6000,6000,6000,6000,2
20240821,134000,883867280,6000,6000,6000,6000,8
20240821,133900,883819280,6000,5980,6000,5980,5089
20240821,133800,853304720,5980,5980,5980,5980,1
20240821,133700,853298740,5960,5960,5960,5960,400
20240821,133600,850914740,5980,5980,5980,5980,0
20240821,133500,850914740,5980,5980,5980,5980,0
20240821,133400,850914740,5980,5980,5980,5980,1
20240821,133300,850908760,5960,5960,5960,5960,500
20240821,133200,847928760,5990,5990,5990,5990,0
20240821,133100,847928760,5990,5990,5990,5990,0
20240821,133000,847928760,5990,5990,5990,5990,0
20240821,132900,847928760,5990,5990,5990,5990,16
20240821,132800,847832920,5990,5960,5990,5960,1488
20240821,132700,838964410,5960,5960,5960,5960,5
20240821,132600,838934610,5960,5960,5960,5960,0
20240821,132500,838934610,5960,5950,5960,5950,415
20240821,132400,836465350,5950,5950,5950,5950,0
20240821,132300,836465350,5950,5950,5950,5950,235
20240821,132200,835067100,5950,5950,5950,5950,0
20240821,132100,835067100,5950,5950,5950,5950,264
20240821,132000,833496300,5950,5950,5950,5950,200
20240821,131900,832306300,5950,5950,5950,5950,0
20240821,131800,832306300,5950,5950,5950,5950,2
20240821,131700,832294400,5950,5950,5950,5950,17
20240821,131600,832193250,5950,5950,5950,5950,1
20240821,131500,832187300,5940,5940,5950,5940,636
20240821,131400,828409300,5950,5950,5950,5950,39
20240821,131300,828177250,5960,5950,5960,5950,72
20240821,131200,827748840,5950,5950,5950,5950,714
20240821,131100,823500540,5950,5950,5950,5950,2
20240821,131000,823488640,5940,5940,5940,5940,0
20240821,130900,823488640,5940,5940,5940,5940,0
20240821,130800,823488640,5940,5940,5940,5940,6
20240821,130700,823453000,5950,5950,5950,5950,0
20240821,130600,823453000,5950,5950,5950,5950,12
20240821,130500,823381600,5950,5950,5950,5950,0
20240821,130400,823381600,5950,5950,5950,5950,1
20240821,130300,823375650,5940,5940,5940,5940,0
20240821,130200,823375650,5940,5940,5940,5940,0
20240821,130100,823375650,5940,5940,5940,5940,95
20240821,130000,822811350,5950,5950,5950,5950,2
20240821,125900,822799450,5940,5950,5950,5940,3
20240821,125800,822781620,5950,5950,5950,5950,114
20240821,125700,822103320,5950,5950,5950,5950,14
20240821,125600,822020020,5950,5950,5950,5950,11
20240821,125500,821954570,5950,5950,5950,5950,20
20240821,125400,821835570,5950,5950,5950,5940,100
20240821,125300,821241550,5940,5940,5940,5940,5
20240821,125200,821211850,5950,5950,5950,5950,1
20240821,125100,821205900,5940,5940,5940,5940,745
20240821,125000,816780600,5940,5940,5940,5940,0
20240821,124900,816780600,5940,5950,5950,5940,124
20240821,124800,816044030,5950,5950,5950,5950,1
20240821,124700,816038080,5950,5950,5950,5950,0
20240821,124600,816038080,5950,5950,5950,5950,9
20240821,124500,815984530,5950,5950,5950,5950,0
20240821,124400,815984530,5950,5950,5950,5950,0
20240821,124300,815984530,5950,5940,5950,5940,51
20240821,124200,815681520,5940,5950,5960,5940,486
20240821,124100,812790410,5960,5960,5960,5960,284
20240821,124000,811097770,5960,5950,5960,5950,501
20240821,123900,808116810,5950,5950,5950,5950,100
20240821,123800,807521810,5950,5950,5960,5950,9
20240821,123700,807468250,5960,5960,5960,5960,3
20240821,123600,807450370,5960,5960,5960,5960,0
20240821,123500,807450370,5960,5960,5960,5960,1
20240821,123400,807444410,5960,5960,5960,5960,0
20240821,123300,807444410,5960,5960,5960,5960,169
20240821,123200,806437170,5960,5960,5960,5960,611
20240821,123100,802795610,5950,5960,5970,5950,607
20240821,123000,799179880,5960,5960,5960,5960,3200
20240821,122900,780107880,5980,5980,5980,5980,0
20240821,122800,780107880,5980,5980,5980,5980,13
20240821,122700,780030140,5980,5980,5980,5980,593
20240821,122600,776484000,5980,5970,5980,5970,88
20240821,122500,775958590,5990,5990,5990,5990,0
20240821,122400,775958590,5990,5990,5990,5990,0
20240821,122300,775958590,5990,5990,5990,5990,6
20240821,122200,775922650,5990,5990,5990,5990,2
20240821,122100,775910670,5990,5990,5990,5990,32
20240821,122000,775718990,6000,6000,6000,6000,1370
20240821,121900,767498990,6000,5970,6000,5960,463
20240821,121800,764732540,5990,5980,5990,5980,5466
20240821,121700,732002400,5980,5980,5980,5980,0
20240821,121600,732002400,5980,5980,5980,5980,1
20240821,121500,731996420,5960,5960,5960,5960,201
20240821,121400,730798460,5980,5980,5980,5980,2
20240821,121300,730786500,5980,5980,5980,5980,0
20240821,121200,730786500,5980,5980,5980,5980,109
20240821,121100,730134680,5980,5980,5980,5960,19
20240821,121000,730021240,5980,5980,5980,5980,4
20240821,120900,729997320,5980,5970,5980,5960,4903
20240821,120800,700774400,5980,5980,5980,5980,40
20240821,120700,700535200,5990,5980,5990,5980,175
20240821,120600,699488690,5980,5980,5990,5980,224
20240821,120500,698149160,5980,5980,5980,5980,440
20240821,120400,695517960,5980,5990,5990,5980,141
20240821,120300,694673670,5980,5980,5980,5980,709
20240821,120200,690433850,5970,5970,5970,5970,12
20240821,120100,690362210,5990,5990,5990,5990,0
20240821,120000,690362210,5990,5970,5990,5970,2001
20240821,115900,678400390,5970,5970,5970,5970,1
20240821,115800,678394420,5950,5960,5960,5950,800
20240821,115700,673627180,5960,5960,5960,5960,238
20240821,115600,672208700,5950,5950,5950,5950,40
20240821,115500,671970700,5950,5950,5950,5950,907
20240821,115400,666574050,5960,5960,5960,5960,81
20240821,115300,666091290,5960,5960,5960,5960,54
20240821,115200,665769450,5960,5960,5960,5960,51
20240821,115100,665465490,5950,5960,5960,5950,1504
20240821,115000,656511650,5950,5950,5950,5950,15
20240821,114900,656422400,5950,5950,5950,5950,810
20240821,114800,651602900,5950,5950,5950,5950,35
20240821,114700,651394650,5950,5950,5950,5950,538
20240821,114600,648193550,5940,5940,5940,5940,71
20240821,114500,647771810,5940,5940,5940,5940,0
20240821,114400,647771810,5940,5940,5940,5940,28
20240821,114300,647605490,5940,5940,5940,5940,401
20240821,114200,645223550,5950,5950,5950,5950,298
20240821,114100,643450450,5950,5940,5950,5920,592
20240821,114000,639935940,5930,5930,5930,5930,223
20240821,113900,638613550,5930,5920,5930,5920,2
20240821,113800,638601700,5930,5930,5930,5930,0
20240821,113700,638601700,5930,5920,5930,5920,2
20240821,113600,638589850,5920,5920,5920,5920,0
20240821,113500,638589850,5920,5920,5920,5920,100
20240821,113400,637997850,5920,5920,5920,5920,350
20240821,113300,635925850,5920,5920,5920,5920,115
20240821,113200,635245050,5920,5910,5920,5910,21
20240821,113100,635120930,5920,5920,5920,5920,0
20240821,113000,635120930,5920,5920,5920,5920,0
20240821,112900,635120930,5920,5920,5920,5920,0
20240821,112800,635120930,5920,5920,5920,5920,6
20240821,112700,635085410,5910,5910,5920,5900,513
20240821,112600,632056600,5920,5910,5920,5910,2301
20240821,112500,618455180,5920,5920,5920,5920,0
20240821,112400,618455180,5920,5920,5920,5920,50
20240821,112300,618159180,5920,5920,5920,5910,336
20240821,112200,616171410,5920,5920,5920,5920,300
20240821,112100,614395410,5920,5920,5920,5910,935
20240821,112000,608865360,5920,5920,5920,5910,7
20240821,111900,608823970,5910,5910,5910,5910,30
20240821,111800,608646670,5910,5920,5920,5910,803
20240821,111700,603900920,5910,5910,5920,5910,319
20240821,111600,602015620,5920,5920,5920,5920,11
20240821,111500,601950500,5910,5920,5920,5910,29
20240821,111400,601778960,5910,5910,5910,5910,651
20240821,111300,597931550,5910,5910,5910,5910,0
20240821,111200,597931550,5910,5910,5910,5910,60
20240821,111100,597576950,5920,5920,5920,5920,600
20240821,111000,594024950,5920,5920,5920,5920,85
20240821,110900,593521750,5920,5920,5920,5920,14
20240821,110800,593438870,5920,5920,5920,5920,0
20240821,110700,593438870,5920,5920,5920,5920,46
20240821,110600,593166550,5940,5940,5940,5940,3
20240821,110500,593148730,5920,5920,5920,5920,29
20240821,110400,592977050,5940,5940,5940,5940,0
20240821,110300,592977050,5940,5940,5940,5940,6
20240821,110200,592941410,5930,5930,5930,5930,307
20240821,110100,591120900,5930,5930,5930,5930,17
20240821,110000,591020090,5920,5910,5920,5910,255
20240821,105900,589510890,5910,5910,5910,5910,270
20240821,105800,587915190,5920,5920,5920,5920,811
20240821,105700,583114070,5920,5920,5920,5920,172
20240821,105600,582095830,5930,5930,5930,5930,131
20240821,105500,581319000,5930,5930,5930,5930,4
20240821,105400,581295280,5930,5930,5930,5930,50
20240821,105300,580998780,5930,5930,5930,5930,100
20240821,105200,580405780,5940,5940,5940,5940,0
20240821,105100,580405780,5940,5940,5940,5940,0
20240821,105000,580405780,5940,5940,5940,5940,0
20240821,104900,580405780,5940,5940,5940,5940,86
20240821,104800,579894940,5930,5930,5930,5930,65
20240821,104700,579509490,5920,5930,5930,5920,503
20240821,104600,576530990,5940,5930,5940,5930,872
20240821,104500,571360010,5940,5940,5940,5940,10
20240821,104400,571300610,5940,5940,5940,5940,10
20240821,104300,571241210,5950,5950,5950,5950,17
20240821,104200,571140060,5950,5940,5950,5940,861
20240821,104100,566024360,5940,5940,5940,5940,15
20240821,104000,565935260,5940,5930,5940,5930,11
20240821,103900,565870020,5910,5940,5940,5910,31
20240821,103800,565686730,5930,5920,5930,5920,1776
20240821,103700,555155140,5930,5910,5930,5910,19
20240821,103600,555042740,5900,5920,5930,5900,74
20240821,103500,554604730,5930,5920,5930,5920,18
20240821,103400,554498080,5930,5900,5930,5900,980
20240821,103300,548716050,5900,5910,5910,5900,313
20240821,103200,546868900,5910,5910,5910,5910,0
20240821,103100,546868900,5910,5920,5920,5910,24
20240821,103000,546727040,5930,5910,5930,5910,2305
20240821,102900,533104470,5910,5920,5920,5910,556
20240821,102800,529818500,5920,5920,5920,5920,473
20240821,102700,527018340,5930,5930,5930,5930,14
20240821,102600,526935320,5930,5930,5930,5930,11
20240821,102500,526870090,5920,5910,5920,5900,2918
20240821,102400,509639820,5920,5920,5920,5920,1
20240821,102300,509633900,5910,5910,5910,5910,0
20240821,102200,509633900,5910,5920,5920,5910,118
20240821,102100,508936230,5920,5920,5920,5920,1311
20240821,102000,501175110,5920,5920,5920,5920,38
20240821,101900,500950150,5910,5910,5910,5910,0
20240821,101800,500950150,5910,5920,5920,5910,2912
20240821,101700,483730470,5930,5940,5940,5930,172
20240821,101600,482710480,5950,5950,5950,5950,51
20240821,101500,482407030,5950,5950,5950,5940,52
20240821,101400,482097640,5950,5950,5950,5950,9
20240821,101300,482044090,5960,5940,5960,5940,2248
20240821,101200,468666590,5950,5940,5950,5940,81
20240821,101100,468185440,5930,5920,5930,5920,2365
20240821,101000,454177640,5930,5930,5930,5920,873
20240821,100900,449005340,5930,5930,5930,5930,726
20240821,100800,444700160,5930,5910,5930,5910,42
20240821,100700,444451700,5910,5900,5920,5880,6431
20240821,100600,406574660,5910,5930,5930,5890,11701
20240821,100500,337568580,5930,5930,5930,5930,548
20240821,100400,334318940,5920,5950,5950,5920,2903
20240821,100300,317098160,5940,5950,5950,5940,27
20240821,100200,316937770,5950,5950,5950,5950,4
20240821,100100,316913970,5950,5950,5950,5950,213
20240821,100000,315646620,5950,5950,5950,5950,320
20240821,095900,313742620,5970,5950,5970,5950,155
20240821,095800,312818270,5950,5950,5950,5950,129
20240821,095700,312050720,5950,5950,5950,5950,700
20240821,095600,307885720,5970,5950,5970,5950,320
20240821,095500,305981700,5960,5960,5960,5960,341
20240821,095400,303949340,5970,5970,5970,5970,14
20240821,095300,303865760,5950,5950,5950,5950,15
20240821,095200,303776510,5960,5960,5960,5960,5
20240821,095100,303746710,5960,5950,5960,5950,2568
20240821,095000,288467010,5970,5970,5970,5970,540
20240821,094900,285243210,5980,5980,5980,5980,159
20240821,094800,284292390,5980,5990,5990,5980,387
20240821,094700,281977990,5980,5970,5980,5970,662
20240821,094600,278019730,5980,5970,5980,5930,319
20240821,094500,276115400,5970,5970,5970,5970,3
20240821,094400,276097490,5970,5940,5970,5940,1002
20240821,094300,270145550,5940,5940,5940,5940,50
20240821,094200,269848550,5940,5940,5940,5940,76
20240821,094100,269397110,5930,5930,5930,5930,64
20240821,094000,269017590,5930,5960,5960,5930,600
20240821,093900,265448750,5970,5970,5970,5970,2
20240821,093800,265436810,5960,5970,5970,5960,26
20240821,093700,265281830,5960,5970,5970,5960,553
20240821,093600,261980540,5970,5970,5970,5970,47
20240821,093500,261699950,5970,5960,5970,5940,109
20240821,093400,261050300,5930,5980,5980,5930,1789
20240821,093300,250414870,5980,5960,5980,5950,2267
20240821,093200,236922610,5960,5980,5980,5960,4581
20240821,093100,209596330,5980,5980,5980,5980,715
20240821,093000,205320630,5980,6000,6000,5980,280
20240821,092900,203640650,6000,6000,6000,6000,5
20240821,092800,203610650,6010,6010,6010,6010,133
20240821,092700,202811320,6010,6000,6010,6000,592
20240821,092600,199259000,5970,5980,5990,5970,1353
20240821,092500,191169130,5980,5980,5980,5980,116
20240821,092400,190475450,5980,5980,5980,5980,472
20240821,092300,187652890,5970,5980,5980,5970,654
20240821,092200,183746970,5980,5970,5980,5970,490
20240821,092100,180816830,5970,5970,5970,5970,601
20240821,092000,177228860,5960,5950,5960,5950,248
20240821,091900,175752270,5950,5950,5950,5950,5
20240821,091800,175722520,5950,5950,5960,5950,198
20240821,091700,174544170,5950,5960,5960,5950,762
20240821,091600,170009940,5950,5990,5990,5950,590
20240821,091500,166486560,5990,5950,5990,5950,49
20240821,091400,166193690,5950,5990,5990,5950,2761
20240821,091300,149737360,5990,5990,5990,5980,1012
20240821,091200,143675530,5990,5960,6000,5960,332
20240821,091100,141688310,5960,5970,5990,5960,1577
20240821,091000,132283210,5980,5980,5980,5980,245
20240821,090900,130818110,5990,5980,5990,5960,1715
20240821,090800,120586940,5980,5980,5990,5980,2230
20240821,090700,107251280,5980,5980,5980,5980,14
20240821,090600,107167560,5970,6000,6000,5970,2362
20240821,090500,93025180,6000,5990,6010,5990,625
20240821,090400,89275680,5990,6040,6040,5990,6200
20240821,090300,52052460,6050,6050,6070,6020,3751
20240821,090200,29376060,6050,6050,6070,6050,3121
20240821,090100,10486300,6050,5960,6050,5960,844
20240821,090000,5439620,5950,5960,5990,5950,912
Reference in New Issue Copy Permalink