ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/037270/min/candle-20240805.csv

623 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
20240805,192000,1282766775,2845,2845,2845,2845,11048
20240805,191900,1282766775,2845,2845,2845,2845,0
20240805,191800,1282766775,2845,2845,2845,2845,0
20240805,191700,1282766775,2845,2845,2845,2845,0
20240805,191600,1282766775,2845,2845,2845,2845,0
20240805,191500,1282766775,2845,2845,2845,2845,0
20240805,191400,1282766775,2845,2845,2845,2845,0
20240805,191300,1282766775,2845,2845,2845,2845,0
20240805,191200,1282766775,2845,2845,2845,2845,0
20240805,191100,1282766775,2845,2845,2845,2845,0
20240805,191000,1282766775,2845,2845,2845,2845,0
20240805,190900,1282766775,2845,2845,2845,2845,0
20240805,190800,1282766775,2845,2845,2845,2845,0
20240805,190700,1282766775,2845,2845,2845,2845,0
20240805,190600,1282766775,2845,2845,2845,2845,0
20240805,190500,1282766775,2845,2845,2845,2845,0
20240805,190400,1282766775,2845,2845,2845,2845,0
20240805,190300,1282766775,2845,2845,2845,2845,0
20240805,190200,1282766775,2845,2845,2845,2845,0
20240805,190100,1282766775,2845,2845,2845,2845,0
20240805,190000,1282766775,2845,2845,2845,2845,0
20240805,185900,1282766775,2845,2845,2845,2845,0
20240805,185800,1282766775,2845,2845,2845,2845,0
20240805,185700,1282766775,2845,2845,2845,2845,0
20240805,185600,1282766775,2845,2845,2845,2845,0
20240805,185500,1282766775,2845,2845,2845,2845,0
20240805,185400,1282766775,2845,2845,2845,2845,0
20240805,185300,1282766775,2845,2845,2845,2845,0
20240805,185200,1282766775,2845,2845,2845,2845,0
20240805,185100,1282766775,2845,2845,2845,2845,0
20240805,185000,1282766775,2845,2845,2845,2845,11048
20240805,184900,1282766775,2845,2845,2845,2845,0
20240805,184800,1282766775,2845,2845,2845,2845,0
20240805,184700,1282766775,2845,2845,2845,2845,0
20240805,184600,1282766775,2845,2845,2845,2845,0
20240805,184500,1282766775,2845,2845,2845,2845,0
20240805,184400,1282766775,2845,2845,2845,2845,0
20240805,184300,1282766775,2845,2845,2845,2845,0
20240805,184200,1282766775,2845,2845,2845,2845,0
20240805,184100,1282766775,2845,2845,2845,2845,0
20240805,184000,1282766775,2845,2845,2845,2845,0
20240805,183900,1282766775,2845,2845,2845,2845,0
20240805,183800,1282766775,2845,2845,2845,2845,0
20240805,183700,1282766775,2845,2845,2845,2845,0
20240805,183600,1282766775,2845,2845,2845,2845,0
20240805,183500,1282766775,2845,2845,2845,2845,0
20240805,183400,1282766775,2845,2845,2845,2845,0
20240805,183300,1282766775,2845,2845,2845,2845,0
20240805,183200,1282766775,2845,2845,2845,2845,0
20240805,183100,1282766775,2845,2845,2845,2845,0
20240805,183000,1282766775,2845,2845,2845,2845,0
20240805,182900,1282766775,2845,2845,2845,2845,0
20240805,182800,1282766775,2845,2845,2845,2845,0
20240805,182700,1282766775,2845,2845,2845,2845,0
20240805,182600,1282766775,2845,2845,2845,2845,0
20240805,182500,1282766775,2845,2845,2845,2845,0
20240805,182400,1282766775,2845,2845,2845,2845,0
20240805,182300,1282766775,2845,2845,2845,2845,0
20240805,182200,1282766775,2845,2845,2845,2845,0
20240805,182100,1282766775,2845,2845,2845,2845,0
20240805,182000,1282766775,2845,2845,2845,2845,11048
20240805,181900,1282766775,2845,2845,2845,2845,0
20240805,181800,1282766775,2845,2845,2845,2845,0
20240805,181700,1282766775,2845,2845,2845,2845,0
20240805,181600,1282766775,2845,2845,2845,2845,0
20240805,181500,1282766775,2845,2845,2845,2845,0
20240805,181400,1282766775,2845,2845,2845,2845,0
20240805,181300,1282766775,2845,2845,2845,2845,0
20240805,181200,1282766775,2845,2845,2845,2845,0
20240805,181100,1282766775,2845,2845,2845,2845,0
20240805,181000,1282766775,2845,2845,2845,2845,0
20240805,180900,1282766775,2845,2845,2845,2845,0
20240805,180800,1282766775,2845,2845,2845,2845,0
20240805,180700,1282766775,2845,2845,2845,2845,0
20240805,180600,1282766775,2845,2845,2845,2845,0
20240805,180500,1282766775,2845,2845,2845,2845,0
20240805,180400,1282766775,2845,2845,2845,2845,0
20240805,180300,1282766775,2845,2845,2845,2845,0
20240805,180200,1282766775,2845,2845,2845,2845,0
20240805,180100,1282766775,2845,2845,2845,2845,0
20240805,180000,1282766775,2845,2845,2845,2845,0
20240805,175900,1282766775,2845,2845,2845,2845,0
20240805,175800,1282766775,2845,2845,2845,2845,0
20240805,175700,1282766775,2845,2845,2845,2845,0
20240805,175600,1282766775,2845,2845,2845,2845,0
20240805,175500,1282766775,2845,2845,2845,2845,0
20240805,175400,1282766775,2845,2845,2845,2845,0
20240805,175300,1282766775,2845,2845,2845,2845,0
20240805,175200,1282766775,2845,2845,2845,2845,0
20240805,175100,1282766775,2845,2845,2845,2845,0
20240805,175000,1282766775,2845,2845,2845,2845,11048
20240805,174900,1282766775,2845,2845,2845,2845,0
20240805,174800,1282766775,2845,2845,2845,2845,0
20240805,174700,1282766775,2845,2845,2845,2845,0
20240805,174600,1282766775,2845,2845,2845,2845,0
20240805,174500,1282766775,2845,2845,2845,2845,0
20240805,174400,1282766775,2845,2845,2845,2845,0
20240805,174300,1282766775,2845,2845,2845,2845,0
20240805,174200,1282766775,2845,2845,2845,2845,0
20240805,174100,1282766775,2845,2845,2845,2845,0
20240805,174000,1282766775,2845,2845,2845,2845,0
20240805,173900,1282766775,2845,2845,2845,2845,0
20240805,173800,1282766775,2845,2845,2845,2845,0
20240805,173700,1282766775,2845,2845,2845,2845,0
20240805,173600,1282766775,2845,2845,2845,2845,0
20240805,173500,1282766775,2845,2845,2845,2845,0
20240805,173400,1282766775,2845,2845,2845,2845,0
20240805,173300,1282766775,2845,2845,2845,2845,0
20240805,173200,1282766775,2845,2845,2845,2845,0
20240805,173100,1282766775,2845,2845,2845,2845,0
20240805,173000,1282766775,2845,2845,2845,2845,0
20240805,172900,1282766775,2845,2845,2845,2845,0
20240805,172800,1282766775,2845,2845,2845,2845,0
20240805,172700,1282766775,2845,2845,2845,2845,0
20240805,172600,1282766775,2845,2845,2845,2845,0
20240805,172500,1282766775,2845,2845,2845,2845,0
20240805,172400,1282766775,2845,2845,2845,2845,0
20240805,172300,1282766775,2845,2845,2845,2845,0
20240805,172200,1282766775,2845,2845,2845,2845,0
20240805,172100,1282766775,2845,2845,2845,2845,0
20240805,172000,1282766775,2845,2845,2845,2845,11048
20240805,171900,1282766775,2845,2845,2845,2845,0
20240805,171800,1282766775,2845,2845,2845,2845,0
20240805,171700,1282766775,2845,2845,2845,2845,0
20240805,171600,1282766775,2845,2845,2845,2845,0
20240805,171500,1282766775,2845,2845,2845,2845,0
20240805,171400,1282766775,2845,2845,2845,2845,0
20240805,171300,1282766775,2845,2845,2845,2845,0
20240805,171200,1282766775,2845,2845,2845,2845,0
20240805,171100,1282766775,2845,2845,2845,2845,0
20240805,171000,1282766775,2845,2845,2845,2845,0
20240805,170900,1282766775,2845,2845,2845,2845,0
20240805,170800,1282766775,2845,2845,2845,2845,0
20240805,170700,1282766775,2845,2845,2845,2845,0
20240805,170600,1282766775,2845,2845,2845,2845,0
20240805,170500,1282766775,2845,2845,2845,2845,0
20240805,170400,1282766775,2845,2845,2845,2845,0
20240805,170300,1282766775,2845,2845,2845,2845,0
20240805,170200,1282766775,2845,2845,2845,2845,0
20240805,170100,1282766775,2845,2845,2845,2845,0
20240805,170000,1282766775,2845,2845,2845,2845,0
20240805,165900,1282766775,2845,2845,2845,2845,0
20240805,165800,1282766775,2845,2845,2845,2845,0
20240805,165700,1282766775,2845,2845,2845,2845,0
20240805,165600,1282766775,2845,2845,2845,2845,0
20240805,165500,1282766775,2845,2845,2845,2845,0
20240805,165400,1282766775,2845,2845,2845,2845,0
20240805,165300,1282766775,2845,2845,2845,2845,0
20240805,165200,1282766775,2845,2845,2845,2845,0
20240805,165100,1282766775,2845,2845,2845,2845,0
20240805,165000,1282766775,2845,2845,2845,2845,11048
20240805,164900,1282766775,2845,2845,2845,2845,0
20240805,164800,1282766775,2845,2845,2845,2845,0
20240805,164700,1282766775,2845,2845,2845,2845,0
20240805,164600,1282766775,2845,2845,2845,2845,0
20240805,164500,1282766775,2845,2845,2845,2845,0
20240805,164400,1282766775,2845,2845,2845,2845,0
20240805,164300,1282766775,2845,2845,2845,2845,0
20240805,164200,1282766775,2845,2845,2845,2845,0
20240805,164100,1282766775,2845,2845,2845,2845,0
20240805,164000,1282766775,2845,2845,2845,2845,0
20240805,163900,1282766775,2845,2845,2845,2845,0
20240805,163800,1282766775,2845,2845,2845,2845,0
20240805,163700,1282766775,2845,2845,2845,2845,0
20240805,163600,1282766775,2845,2845,2845,2845,0
20240805,163500,1282766775,2845,2845,2845,2845,0
20240805,163400,1282766775,2845,2845,2845,2845,0
20240805,163300,1282766775,2845,2845,2845,2845,0
20240805,163200,1282766775,2845,2845,2845,2845,0
20240805,163100,1282766775,2845,2845,2845,2845,0
20240805,163000,1282766775,2845,2845,2845,2845,0
20240805,162900,1282766775,2845,2845,2845,2845,0
20240805,162800,1282766775,2845,2845,2845,2845,0
20240805,162700,1282766775,2845,2845,2845,2845,0
20240805,162600,1282766775,2845,2845,2845,2845,0
20240805,162500,1282766775,2845,2845,2845,2845,0
20240805,162400,1282766775,2845,2845,2845,2845,0
20240805,162300,1282766775,2845,2845,2845,2845,0
20240805,162200,1282766775,2845,2845,2845,2845,0
20240805,162100,1282766775,2845,2845,2845,2845,0
20240805,162000,1282766775,2845,2845,2845,2845,11048
20240805,161900,1282766775,2845,2845,2845,2845,0
20240805,161800,1282766775,2845,2845,2845,2845,0
20240805,161700,1282766775,2845,2845,2845,2845,0
20240805,161600,1282766775,2845,2845,2845,2845,0
20240805,161500,1282766775,2845,2845,2845,2845,0
20240805,161400,1282766775,2845,2845,2845,2845,0
20240805,161300,1282766775,2845,2845,2845,2845,0
20240805,161200,1282766775,2845,2845,2845,2845,0
20240805,161100,1282766775,2845,2845,2845,2845,0
20240805,161000,1282766775,2845,2845,2845,2845,0
20240805,160900,1282766775,2845,2845,2845,2845,0
20240805,160800,1282766775,2845,2845,2845,2845,0
20240805,160700,1282766775,2845,2845,2845,2845,0
20240805,160600,1282766775,2845,2845,2845,2845,0
20240805,160500,1282766775,2845,2845,2845,2845,0
20240805,160400,1282766775,2845,2845,2845,2845,0
20240805,160300,1282766775,2845,2845,2845,2845,0
20240805,160200,1282766775,2845,2845,2845,2845,0
20240805,160100,1282766775,2845,2845,2845,2845,0
20240805,160000,1282766775,2845,2845,2845,2845,0
20240805,155900,1282766775,2845,2845,2845,2845,0
20240805,155800,1282766775,2845,2845,2845,2845,0
20240805,155700,1282766775,2845,2845,2845,2845,0
20240805,155600,1282766775,2845,2845,2845,2845,0
20240805,155500,1282766775,2845,2845,2845,2845,0
20240805,155400,1282766775,2845,2845,2845,2845,0
20240805,155300,1282766775,2845,2845,2845,2845,0
20240805,155200,1282766775,2845,2845,2845,2845,0
20240805,155100,1282766775,2845,2845,2845,2845,0
20240805,155000,1282766775,2845,2845,2845,2845,11048
20240805,154900,1282766775,2845,2845,2845,2845,0
20240805,154800,1282766775,2845,2845,2845,2845,0
20240805,154700,1282766775,2845,2845,2845,2845,0
20240805,154600,1282766775,2845,2845,2845,2845,0
20240805,154500,1282766775,2845,2845,2845,2845,0
20240805,154400,1282766775,2845,2845,2845,2845,0
20240805,154300,1282766775,2845,2845,2845,2845,0
20240805,154200,1282766775,2845,2845,2845,2845,0
20240805,154100,1282766775,2845,2845,2845,2845,0
20240805,154000,1282766775,2845,2845,2845,2845,0
20240805,153900,1282766775,2845,2845,2845,2845,0
20240805,153800,1282766775,2845,2845,2845,2845,0
20240805,153700,1282766775,2845,2845,2845,2845,0
20240805,153600,1282766775,2845,2845,2845,2845,0
20240805,153500,1282766775,2845,2845,2845,2845,0
20240805,153400,1282766775,2845,2845,2845,2845,0
20240805,153300,1282766775,2845,2845,2845,2845,0
20240805,153200,1282766775,2845,2845,2845,2845,0
20240805,153100,1282766775,2845,2845,2845,2845,0
20240805,153000,1282766775,2845,2845,2845,2845,11048
20240805,152900,1251335215,2830,2830,2830,2830,0
20240805,152800,1251335215,2830,2830,2830,2830,0
20240805,152700,1251335215,2830,2830,2830,2830,0
20240805,152600,1251335215,2830,2830,2830,2830,0
20240805,152500,1251335215,2830,2830,2830,2830,0
20240805,152400,1251335215,2830,2830,2830,2830,0
20240805,152300,1251335215,2830,2830,2830,2830,0
20240805,152200,1251335215,2830,2830,2830,2830,0
20240805,152100,1251335215,2830,2830,2830,2830,0
20240805,152000,1251335215,2830,2830,2830,2830,0
20240805,151900,1251335215,2830,2835,2840,2825,5040
20240805,151800,1237070775,2835,2735,2840,2720,56188
20240805,151700,1080177165,2735,2710,2735,2695,7650
20240805,151600,1059494235,2705,2715,2715,2685,2165
20240805,151500,1053647845,2700,2685,2715,2675,11983
20240805,151400,1021292455,2685,2665,2690,2665,8304
20240805,151300,999051695,2665,2610,2665,2610,4537
20240805,151200,986985885,2610,2620,2650,2600,2510
20240805,151100,980423770,2650,2640,2660,2605,2335
20240805,151000,974273510,2650,2640,2650,2605,2816
20240805,150900,966902380,2645,2670,2670,2645,1659
20240805,150800,962503005,2670,2670,2670,2650,531
20240805,150700,961086155,2670,2675,2675,2670,2776
20240805,150600,953672305,2675,2675,2675,2670,2843
20240805,150500,946069855,2675,2685,2685,2670,3660
20240805,150400,936281065,2690,2690,2690,2660,16574
20240805,150300,891719535,2685,2685,2685,2675,3775
20240805,150200,881596305,2680,2675,2680,2645,1915
20240805,150100,876475095,2660,2615,2675,2615,6875
20240805,150000,858213485,2645,2620,2660,2605,5888
20240805,145900,842801435,2610,2665,2665,2610,1668
20240805,145800,838379135,2645,2645,2660,2610,3446
20240805,145700,829237600,2600,2645,2660,2600,2380
20240805,145600,822949010,2645,2635,2645,2625,2337
20240805,145500,816775650,2600,2660,2660,2600,1981
20240805,145400,811600390,2625,2660,2660,2625,3753
20240805,145300,801729715,2635,2635,2635,2635,200
20240805,145200,801202715,2625,2660,2660,2625,444
20240805,145100,800028800,2660,2655,2660,2655,702
20240805,145000,798161650,2665,2675,2675,2595,1258
20240805,144900,794874480,2590,2665,2695,2590,3016
20240805,144800,786954055,2660,2700,2700,2660,1400
20240805,144700,783178560,2700,2710,2715,2700,2823
20240805,144600,775549655,2710,2710,2710,2705,1268
20240805,144500,772118140,2710,2735,2735,2710,2784
20240805,144400,764534925,2735,2735,2735,2735,5952
20240805,144300,748256205,2765,2765,2765,2765,0
20240805,144200,748256205,2765,2765,2765,2765,0
20240805,144100,748256205,2765,2765,2765,2765,0
20240805,144000,748256205,2765,2765,2765,2765,0
20240805,143900,748256205,2765,2765,2765,2765,0
20240805,143800,748256205,2765,2765,2765,2765,0
20240805,143700,748256205,2765,2765,2765,2765,0
20240805,143600,748256205,2765,2765,2765,2765,0
20240805,143500,748256205,2765,2765,2765,2765,0
20240805,143400,748256205,2765,2765,2765,2765,0
20240805,143300,748256205,2765,2765,2765,2765,0
20240805,143200,748256205,2765,2765,2765,2765,0
20240805,143100,748256205,2765,2765,2765,2765,0
20240805,143000,748256205,2765,2765,2765,2765,0
20240805,142900,748256205,2765,2765,2765,2765,0
20240805,142800,748256205,2765,2765,2765,2765,0
20240805,142700,748256205,2765,2765,2765,2765,0
20240805,142600,748256205,2765,2765,2765,2765,0
20240805,142500,748256205,2765,2765,2765,2765,0
20240805,142400,748256205,2765,2765,2765,2765,0
20240805,142300,748256205,2765,2765,2765,2765,0
20240805,142200,748256205,2765,2765,2765,2765,0
20240805,142100,748256205,2765,2765,2765,2765,0
20240805,142000,748256205,2765,2765,2765,2765,0
20240805,141900,748256205,2765,2765,2765,2765,0
20240805,141800,748256205,2765,2765,2765,2765,0
20240805,141700,748256205,2765,2765,2765,2765,0
20240805,141600,748256205,2765,2765,2765,2765,0
20240805,141500,748256205,2765,2765,2765,2765,0
20240805,141400,748256205,2765,2765,2765,2765,194
20240805,141300,747719795,2770,2770,2770,2765,3664
20240805,141200,737588800,2770,2770,2770,2770,42
20240805,141100,737472460,2775,2775,2775,2775,0
20240805,141000,737472460,2775,2750,2775,2750,4175
20240805,140900,725965795,2740,2740,2745,2740,6153
20240805,140800,709103910,2745,2745,2745,2745,10
20240805,140700,709076460,2745,2745,2745,2745,0
20240805,140600,709076460,2745,2745,2745,2745,10
20240805,140500,709049010,2745,2750,2750,2745,2912
20240805,140400,701055520,2750,2745,2750,2745,98
20240805,140300,700786505,2750,2750,2750,2750,1065
20240805,140200,697857755,2750,2750,2750,2750,50
20240805,140100,697720255,2750,2750,2750,2750,200
20240805,140000,697170255,2750,2740,2750,2740,31
20240805,135900,697085160,2745,2745,2745,2745,0
20240805,135800,697085160,2745,2745,2745,2745,20
20240805,135700,697030260,2745,2745,2745,2745,0
20240805,135600,697030260,2745,2750,2750,2735,2316
20240805,135500,690688810,2745,2745,2745,2740,31
20240805,135400,690603765,2745,2750,2750,2745,641
20240805,135300,688844195,2750,2745,2750,2735,3016
20240805,135200,680592370,2745,2750,2750,2745,3255
20240805,135100,671650370,2750,2750,2750,2750,0
20240805,135000,671650370,2750,2750,2750,2750,300
20240805,134900,670825370,2750,2750,2750,2750,0
20240805,134800,670825370,2750,2755,2755,2750,1103
20240805,134700,667792010,2755,2750,2755,2750,561
20240805,134600,666248930,2750,2750,2750,2750,600
20240805,134500,664598930,2750,2755,2755,2750,1081
20240805,134400,661621275,2760,2760,2760,2760,500
20240805,134300,660241275,2760,2760,2765,2760,1812
20240805,134200,655240095,2765,2765,2765,2765,156
20240805,134100,654808755,2770,2770,2770,2770,1000
20240805,134000,652038755,2770,2770,2770,2770,157
20240805,133900,651603865,2770,2770,2770,2770,609
20240805,133800,649916935,2775,2775,2775,2775,6
20240805,133700,649900285,2775,2785,2790,2775,404
20240805,133600,648777155,2780,2780,2780,2780,0
20240805,133500,648777155,2780,2790,2790,2780,1721
20240805,133400,643992675,2790,2780,2790,2780,2404
20240805,133300,637299005,2780,2780,2780,2780,0
20240805,133200,637299005,2780,2780,2780,2780,25
20240805,133100,637229505,2780,2780,2780,2775,516
20240805,133000,635797100,2780,2780,2780,2780,3
20240805,132900,635788760,2780,2770,2780,2765,91
20240805,132800,635536880,2770,2780,2780,2770,301
20240805,132700,634700115,2765,2765,2765,2765,0
20240805,132600,634700115,2765,2785,2785,2765,1709
20240805,132500,629955760,2790,2790,2790,2790,1
20240805,132400,629952970,2790,2785,2790,2785,512
20240805,132300,628524510,2785,2785,2785,2785,65
20240805,132200,628343485,2785,2805,2805,2785,680
20240805,132100,626443165,2805,2805,2805,2805,2090
20240805,132000,620580715,2810,2810,2810,2810,0
20240805,131900,620580715,2810,2800,2810,2800,3358
20240805,131800,611178305,2800,2780,2800,2780,43
20240805,131700,611058745,2800,2800,2800,2800,1010
20240805,131600,608230745,2780,2780,2790,2780,8166
20240805,131500,585494525,2780,2780,2780,2780,3
20240805,131400,585486185,2775,2775,2775,2775,196
20240805,131300,584942285,2770,2770,2770,2770,1129
20240805,131200,581814955,2770,2775,2780,2770,2090
20240805,131100,576025195,2780,2780,2780,2780,0
20240805,131000,576025195,2780,2770,2780,2770,2976
20240805,130900,567781665,2770,2765,2770,2765,904
20240805,130800,565282100,2765,2765,2765,2765,0
20240805,130700,565282100,2765,2765,2765,2765,6
20240805,130600,565265510,2760,2765,2770,2760,3661
20240805,130500,555150160,2765,2765,2765,2765,50
20240805,130400,555011910,2765,2765,2765,2760,306
20240805,130300,554166320,2750,2760,2760,2750,3753
20240805,130200,543818250,2760,2760,2760,2760,7
20240805,130100,543798930,2750,2750,2750,2750,0
20240805,130000,543798930,2750,2750,2750,2750,0
20240805,125900,543798930,2750,2760,2760,2750,1187
20240805,125800,540530310,2760,2760,2760,2760,0
20240805,125700,540530310,2760,2765,2765,2760,30
20240805,125600,540447410,2765,2770,2770,2765,638
20240805,125500,538682340,2765,2765,2765,2765,1
20240805,125400,538679575,2760,2760,2760,2760,0
20240805,125300,538679575,2760,2770,2770,2760,22
20240805,125200,538618655,2770,2770,2770,2770,0
20240805,125100,538618655,2770,2770,2770,2770,0
20240805,125000,538618655,2770,2770,2770,2770,33
20240805,124900,538527245,2770,2770,2770,2770,6
20240805,124800,538510625,2770,2755,2770,2750,570
20240805,124700,536939640,2750,2750,2750,2750,0
20240805,124600,536939640,2750,2760,2760,2750,4479
20240805,124500,524606880,2770,2770,2770,2765,33
20240805,124400,524515490,2770,2770,2770,2770,11
20240805,124300,524485020,2770,2770,2770,2770,0
20240805,124200,524485020,2770,2770,2770,2760,126
20240805,124100,524136330,2770,2770,2775,2765,667
20240805,124000,522288930,2775,2780,2780,2775,19
20240805,123900,522236165,2780,2780,2780,2780,554
20240805,123800,520696045,2780,2780,2780,2780,100
20240805,123700,520418045,2780,2780,2780,2780,2
20240805,123600,520412485,2780,2780,2780,2780,5
20240805,123500,520398585,2770,2780,2785,2770,1796
20240805,123400,515419615,2775,2775,2790,2775,97
20240805,123300,515150060,2775,2775,2775,2775,7
20240805,123200,515130635,2775,2785,2785,2775,1457
20240805,123100,511087285,2790,2790,2790,2790,0
20240805,123000,511087285,2790,2790,2790,2790,0
20240805,122900,511087285,2790,2790,2790,2790,110
20240805,122800,510780385,2785,2785,2785,2785,0
20240805,122700,510780385,2785,2785,2785,2780,12826
20240805,122600,475061715,2785,2785,2785,2785,346
20240805,122500,474098105,2785,2780,2785,2780,3
20240805,122400,474089760,2785,2790,2790,2785,131
20240805,122300,473724425,2790,2800,2800,2790,75
20240805,122200,473514830,2800,2800,2800,2800,0
20240805,122100,473514830,2800,2800,2800,2800,307
20240805,122000,472655230,2800,2795,2800,2795,113
20240805,121900,472338885,2795,2795,2795,2795,190
20240805,121800,471807835,2795,2795,2795,2795,2
20240805,121700,471802245,2795,2795,2795,2795,0
20240805,121600,471802245,2795,2795,2795,2795,0
20240805,121500,471802245,2795,2795,2795,2795,0
20240805,121400,471802245,2795,2795,2795,2795,20
20240805,121300,471746345,2795,2800,2800,2785,160
20240805,121200,471300625,2800,2800,2800,2800,44
20240805,121100,471177425,2790,2800,2800,2790,331
20240805,121000,470252145,2810,2790,2810,2790,93
20240805,120900,469992215,2810,2810,2810,2810,0
20240805,120800,469992215,2810,2810,2810,2810,44
20240805,120700,469868575,2795,2795,2795,2795,63
20240805,120600,469692490,2810,2810,2810,2810,22
20240805,120500,469630670,2810,2790,2810,2790,16
20240805,120400,469585940,2790,2795,2795,2790,143
20240805,120300,469186915,2790,2780,2790,2780,5496
20240805,120200,453871980,2770,2755,2770,2755,323
20240805,120100,452980585,2755,2780,2785,2750,1119
20240805,120000,449892790,2785,2775,2785,2775,2
20240805,115900,449887230,2765,2780,2800,2750,5659
20240805,115800,434234685,2785,2810,2810,2750,3655
20240805,115700,424106015,2815,2815,2815,2815,1
20240805,115600,424103200,2815,2815,2815,2815,36
20240805,115500,424001860,2795,2800,2815,2780,4113
20240805,115400,412534495,2800,2810,2810,2800,2000
20240805,115300,406929770,2820,2820,2820,2820,222
20240805,115200,406303730,2820,2820,2820,2820,15
20240805,115100,406261430,2815,2805,2815,2805,297
20240805,115000,405427105,2800,2805,2805,2800,1050
20240805,114900,402482105,2800,2800,2800,2800,15
20240805,114800,402440105,2805,2805,2805,2800,238
20240805,114700,401773680,2805,2805,2805,2805,1
20240805,114600,401770875,2805,2805,2805,2805,13
20240805,114500,401734410,2800,2805,2805,2800,880
20240805,114400,399269390,2805,2805,2805,2805,0
20240805,114300,399269390,2805,2805,2805,2805,11
20240805,114200,399238535,2805,2805,2805,2805,148
20240805,114100,398823395,2805,2805,2805,2805,340
20240805,114000,397869695,2815,2805,2815,2805,665
20240805,113900,396004360,2815,2815,2815,2815,25
20240805,113800,395933985,2805,2815,2815,2805,4
20240805,113700,395922755,2815,2815,2815,2815,40
20240805,113600,395810155,2805,2815,2815,2805,145
20240805,113500,395402180,2820,2805,2820,2805,978
20240805,113400,392654340,2805,2805,2805,2800,1122
20240805,113300,389507180,2815,2815,2815,2815,3
20240805,113200,389498735,2815,2810,2815,2810,215
20240805,113100,388894580,2815,2810,2815,2800,2104
20240805,113000,383000390,2810,2820,2820,2810,2
20240805,112900,382994760,2810,2810,2810,2810,0
20240805,112800,382994760,2810,2815,2835,2810,665
20240805,112700,381126035,2815,2820,2820,2815,1002
20240805,112600,378302905,2835,2815,2835,2815,821
20240805,112500,375985670,2835,2835,2835,2835,0
20240805,112400,375985670,2835,2800,2835,2800,133
20240805,112300,375613235,2800,2805,2835,2800,859
20240805,112200,373206120,2800,2815,2815,2800,1265
20240805,112100,369658325,2820,2820,2820,2820,0
20240805,112000,369658325,2820,2820,2820,2820,0
20240805,111900,369658325,2820,2820,2820,2820,1
20240805,111800,369655505,2840,2840,2840,2840,1
20240805,111700,369652665,2830,2830,2830,2830,0
20240805,111600,369652665,2830,2840,2840,2830,2
20240805,111500,369646995,2840,2840,2840,2840,5
20240805,111400,369632795,2840,2840,2840,2840,0
20240805,111300,369632795,2840,2840,2840,2840,1
20240805,111200,369629955,2820,2820,2820,2820,22
20240805,111100,369567915,2840,2840,2840,2840,0
20240805,111000,369567915,2840,2850,2850,2840,108
20240805,110900,369261185,2850,2850,2850,2850,0
20240805,110800,369261185,2850,2855,2855,2850,210
20240805,110700,368662530,2855,2815,2855,2780,8771
20240805,110600,344078530,2815,2820,2820,2815,1283
20240805,110500,340461540,2825,2825,2825,2825,306
20240805,110400,339597090,2825,2830,2830,2825,184
20240805,110300,339077285,2830,2830,2830,2830,1917
20240805,110200,333652175,2830,2835,2835,2830,760
20240805,110100,331501275,2835,2830,2835,2830,204
20240805,110000,330923630,2830,2845,2845,2830,634
20240805,105900,329127010,2845,2845,2845,2845,3
20240805,105800,329118475,2845,2845,2845,2845,3
20240805,105700,329109940,2830,2830,2830,2830,0
20240805,105600,329109940,2830,2830,2830,2830,0
20240805,105500,329109940,2830,2830,2830,2830,1
20240805,105400,329107110,2840,2840,2840,2840,301
20240805,105300,328252270,2825,2840,2840,2825,101
20240805,105200,327966930,2840,2825,2840,2825,45
20240805,105100,327839790,2825,2845,2845,2825,2
20240805,105000,327834120,2820,2850,2850,2820,527
20240805,104900,326344635,2830,2840,2840,2830,355
20240805,104800,325336465,2840,2830,2840,2825,236
20240805,104700,324667560,2840,2830,2840,2830,24
20240805,104600,324599630,2825,2830,2830,2825,454
20240805,104500,323314820,2825,2825,2830,2820,2011
20240805,104400,317643145,2830,2830,2830,2830,30
20240805,104300,317558245,2830,2855,2855,2825,4038
20240805,104200,306134700,2855,2855,2855,2855,1
20240805,104100,306131845,2825,2825,2825,2825,1
20240805,104000,306129020,2825,2835,2860,2825,281
20240805,103900,305331530,2830,2835,2835,2830,13
20240805,103800,305294725,2830,2835,2835,2800,1022
20240805,103700,302424925,2815,2825,2830,2815,2343
20240805,103600,295807375,2820,2820,2820,2820,268
20240805,103500,295051615,2815,2815,2815,2815,100
20240805,103400,294770115,2815,2815,2815,2815,38
20240805,103300,294663145,2820,2820,2825,2820,202
20240805,103200,294093255,2830,2830,2830,2830,1411
20240805,103100,290100125,2830,2805,2830,2805,51
20240805,103000,289957045,2800,2815,2820,2800,3670
20240805,102900,279657570,2825,2860,2860,2810,5250
20240805,102800,264843025,2840,2860,2860,2840,506
20240805,102700,263405705,2860,2860,2860,2860,0
20240805,102600,263405705,2860,2860,2860,2860,1
20240805,102500,263402845,2850,2860,2860,2850,523
20240805,102400,261912260,2860,2835,2860,2835,32
20240805,102300,261820890,2835,2855,2855,2830,3424
20240805,102200,252068925,2865,2860,2865,2855,23
20240805,102100,252003205,2865,2860,2865,2850,3967
20240805,102000,240675430,2865,2875,2875,2865,3052
20240805,101900,231921040,2875,2875,2875,2875,51
20240805,101800,231774415,2875,2865,2875,2865,711
20240805,101700,229734000,2865,2855,2865,2855,2133
20240805,101600,223636325,2860,2860,2860,2860,686
20240805,101500,221674365,2860,2860,2870,2860,302
20240805,101400,220810635,2855,2855,2855,2855,0
20240805,101300,220810635,2855,2855,2875,2850,1225
20240805,101200,217311065,2855,2865,2875,2855,2428
20240805,101100,210376715,2870,2870,2870,2870,430
20240805,101000,209142615,2870,2875,2875,2870,1123
20240805,100900,205917915,2875,2890,2890,2875,1751
20240805,100800,200881500,2890,2880,2890,2880,829
20240805,100700,198493970,2880,2875,2880,2875,2609
20240805,100600,190989730,2880,2890,2890,2880,51
20240805,100500,190842580,2890,2890,2890,2890,150
20240805,100400,190409080,2890,2905,2905,2875,11552
20240805,100300,157018400,2905,2915,2915,2905,1029
20240805,100200,154029060,2915,2920,2920,2910,2842
20240805,100100,145758775,2915,2920,2920,2915,63
20240805,100000,145574880,2925,2925,2925,2925,6
20240805,095900,145557330,2915,2920,2925,2915,1734
20240805,095800,140502105,2925,2930,2930,2925,36
20240805,095700,140396775,2930,2930,2930,2930,84
20240805,095600,140150655,2930,2920,2930,2920,501
20240805,095500,138687725,2930,2930,2930,2930,13
20240805,095400,138649635,2920,2920,2920,2920,5
20240805,095300,138635035,2915,2915,2915,2915,0
20240805,095200,138635035,2915,2915,2915,2915,60
20240805,095100,138460135,2915,2935,2935,2915,1425
20240805,095000,134306010,2935,2935,2935,2935,10
20240805,094900,134276660,2935,2915,2935,2915,973
20240805,094800,131440325,2935,2915,2935,2915,125
20240805,094700,131075930,2920,2940,2940,2920,3453
20240805,094600,120982400,2940,2940,2940,2940,1124
20240805,094500,117677840,2940,2940,2940,2940,500
20240805,094400,116207840,2940,2940,2940,2940,0
20240805,094300,116207840,2940,2940,2940,2940,302
20240805,094200,115319960,2935,2945,2945,2935,350
20240805,094100,114289315,2940,2940,2940,2940,0
20240805,094000,114289315,2940,2945,2945,2940,15
20240805,093900,114245205,2945,2945,2945,2945,0
20240805,093800,114245205,2945,2945,2945,2945,0
20240805,093700,114245205,2945,2945,2945,2945,300
20240805,093600,113361705,2945,2940,2945,2940,1001
20240805,093500,110416195,2925,2935,2935,2925,801
20240805,093400,108068225,2940,2935,2940,2935,196
20240805,093300,107492635,2940,2940,2940,2940,0
20240805,093200,107492635,2940,2940,2940,2940,401
20240805,093100,106313695,2925,2940,2940,2925,526
20240805,093000,104775045,2935,2930,2935,2930,60
20240805,092900,104598995,2945,2935,2945,2935,1613
20240805,092800,99864300,2925,2930,2930,2925,519
20240805,092700,98346140,2935,2935,2935,2935,22
20240805,092600,98281570,2930,2940,2945,2930,77
20240805,092500,98055190,2940,2940,2940,2940,350
20240805,092400,97026190,2940,2940,2940,2940,2
20240805,092300,97020310,2920,2920,2920,2920,550
20240805,092200,95414310,2920,2915,2920,2915,449
20240805,092100,94104275,2920,2920,2920,2915,582
20240805,092000,92406700,2910,2920,2920,2910,1000
20240805,091900,89494695,2920,2930,2930,2920,1329
20240805,091800,85613915,2925,2930,2945,2925,1167
20240805,091700,82184760,2945,2925,2945,2925,87
20240805,091600,81930045,2920,2925,2925,2920,4
20240805,091500,81918360,2920,2950,2950,2915,2351
20240805,091400,75052275,2955,2955,2955,2955,1
20240805,091300,75049320,2930,2935,2955,2930,468
20240805,091200,73675480,2905,2975,2975,2900,5095
20240805,091100,58656040,2970,2985,2985,2970,1924
20240805,091000,52936310,2990,2990,2990,2990,109
20240805,090900,52610400,2990,2990,2990,2990,2
20240805,090800,52604420,2970,2970,2990,2970,451
20240805,090700,51264930,2970,2970,2970,2970,1203
20240805,090600,47692020,2970,2970,2990,2965,2327
20240805,090500,40780830,2970,2970,2990,2965,2137
20240805,090400,34437160,2965,2975,2995,2965,726
20240805,090300,32277955,2965,2980,2980,2965,2858
20240805,090200,23779640,2980,3025,3025,2965,5317
20240805,090100,7858950,3030,3020,3030,3005,175
20240805,090000,7332060,3045,3000,3045,3000,2443
Reference in New Issue Copy Permalink