ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/041920/min/candle-20240821.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
20240821,192300,1097642430,5860,5860,5860,5860,1331
20240821,192200,1097642430,5860,5860,5860,5860,0
20240821,192100,1097642430,5860,5860,5860,5860,0
20240821,192000,1097642430,5860,5860,5860,5860,0
20240821,191900,1097642430,5860,5860,5860,5860,0
20240821,191800,1097642430,5860,5860,5860,5860,0
20240821,191700,1097642430,5860,5860,5860,5860,0
20240821,191600,1097642430,5860,5860,5860,5860,0
20240821,191500,1097642430,5860,5860,5860,5860,0
20240821,191400,1097642430,5860,5860,5860,5860,0
20240821,191300,1097642430,5860,5860,5860,5860,0
20240821,191200,1097642430,5860,5860,5860,5860,0
20240821,191100,1097642430,5860,5860,5860,5860,0
20240821,191000,1097642430,5860,5860,5860,5860,0
20240821,190900,1097642430,5860,5860,5860,5860,0
20240821,190800,1097642430,5860,5860,5860,5860,0
20240821,190700,1097642430,5860,5860,5860,5860,0
20240821,190600,1097642430,5860,5860,5860,5860,0
20240821,190500,1097642430,5860,5860,5860,5860,0
20240821,190400,1097642430,5860,5860,5860,5860,0
20240821,190300,1097642430,5860,5860,5860,5860,0
20240821,190200,1097642430,5860,5860,5860,5860,0
20240821,190100,1097642430,5860,5860,5860,5860,0
20240821,190000,1097642430,5860,5860,5860,5860,0
20240821,185900,1097642430,5860,5860,5860,5860,0
20240821,185800,1097642430,5860,5860,5860,5860,0
20240821,185700,1097642430,5860,5860,5860,5860,0
20240821,185600,1097642430,5860,5860,5860,5860,0
20240821,185500,1097642430,5860,5860,5860,5860,0
20240821,185400,1097642430,5860,5860,5860,5860,0
20240821,185300,1097642430,5860,5860,5860,5860,1331
20240821,185200,1097642430,5860,5860,5860,5860,0
20240821,185100,1097642430,5860,5860,5860,5860,0
20240821,185000,1097642430,5860,5860,5860,5860,0
20240821,184900,1097642430,5860,5860,5860,5860,0
20240821,184800,1097642430,5860,5860,5860,5860,0
20240821,184700,1097642430,5860,5860,5860,5860,0
20240821,184600,1097642430,5860,5860,5860,5860,0
20240821,184500,1097642430,5860,5860,5860,5860,0
20240821,184400,1097642430,5860,5860,5860,5860,0
20240821,184300,1097642430,5860,5860,5860,5860,0
20240821,184200,1097642430,5860,5860,5860,5860,0
20240821,184100,1097642430,5860,5860,5860,5860,0
20240821,184000,1097642430,5860,5860,5860,5860,0
20240821,183900,1097642430,5860,5860,5860,5860,0
20240821,183800,1097642430,5860,5860,5860,5860,0
20240821,183700,1097642430,5860,5860,5860,5860,0
20240821,183600,1097642430,5860,5860,5860,5860,0
20240821,183500,1097642430,5860,5860,5860,5860,0
20240821,183400,1097642430,5860,5860,5860,5860,0
20240821,183300,1097642430,5860,5860,5860,5860,0
20240821,183200,1097642430,5860,5860,5860,5860,0
20240821,183100,1097642430,5860,5860,5860,5860,0
20240821,183000,1097642430,5860,5860,5860,5860,0
20240821,182900,1097642430,5860,5860,5860,5860,0
20240821,182800,1097642430,5860,5860,5860,5860,0
20240821,182700,1097642430,5860,5860,5860,5860,0
20240821,182600,1097642430,5860,5860,5860,5860,0
20240821,182500,1097642430,5860,5860,5860,5860,0
20240821,182400,1097642430,5860,5860,5860,5860,0
20240821,182300,1097642430,5860,5860,5860,5860,1331
20240821,182200,1097642430,5860,5860,5860,5860,0
20240821,182100,1097642430,5860,5860,5860,5860,0
20240821,182000,1097642430,5860,5860,5860,5860,0
20240821,181900,1097642430,5860,5860,5860,5860,0
20240821,181800,1097642430,5860,5860,5860,5860,0
20240821,181700,1097642430,5860,5860,5860,5860,0
20240821,181600,1097642430,5860,5860,5860,5860,0
20240821,181500,1097642430,5860,5860,5860,5860,0
20240821,181400,1097642430,5860,5860,5860,5860,0
20240821,181300,1097642430,5860,5860,5860,5860,0
20240821,181200,1097642430,5860,5860,5860,5860,0
20240821,181100,1097642430,5860,5860,5860,5860,0
20240821,181000,1097642430,5860,5860,5860,5860,0
20240821,180900,1097642430,5860,5860,5860,5860,0
20240821,180800,1097642430,5860,5860,5860,5860,0
20240821,180700,1097642430,5860,5860,5860,5860,0
20240821,180600,1097642430,5860,5860,5860,5860,0
20240821,180500,1097642430,5860,5860,5860,5860,0
20240821,180400,1097642430,5860,5860,5860,5860,0
20240821,180300,1097642430,5860,5860,5860,5860,0
20240821,180200,1097642430,5860,5860,5860,5860,0
20240821,180100,1097642430,5860,5860,5860,5860,0
20240821,180000,1097642430,5860,5860,5860,5860,0
20240821,175900,1097642430,5860,5860,5860,5860,0
20240821,175800,1097642430,5860,5860,5860,5860,0
20240821,175700,1097642430,5860,5860,5860,5860,0
20240821,175600,1097642430,5860,5860,5860,5860,0
20240821,175500,1097642430,5860,5860,5860,5860,0
20240821,175400,1097642430,5860,5860,5860,5860,0
20240821,175300,1097642430,5860,5860,5860,5860,1331
20240821,175200,1097642430,5860,5860,5860,5860,0
20240821,175100,1097642430,5860,5860,5860,5860,0
20240821,175000,1097642430,5860,5860,5860,5860,0
20240821,174900,1097642430,5860,5860,5860,5860,0
20240821,174800,1097642430,5860,5860,5860,5860,0
20240821,174700,1097642430,5860,5860,5860,5860,0
20240821,174600,1097642430,5860,5860,5860,5860,0
20240821,174500,1097642430,5860,5860,5860,5860,0
20240821,174400,1097642430,5860,5860,5860,5860,0
20240821,174300,1097642430,5860,5860,5860,5860,0
20240821,174200,1097642430,5860,5860,5860,5860,0
20240821,174100,1097642430,5860,5860,5860,5860,0
20240821,174000,1097642430,5860,5860,5860,5860,0
20240821,173900,1097642430,5860,5860,5860,5860,0
20240821,173800,1097642430,5860,5860,5860,5860,0
20240821,173700,1097642430,5860,5860,5860,5860,0
20240821,173600,1097642430,5860,5860,5860,5860,0
20240821,173500,1097642430,5860,5860,5860,5860,0
20240821,173400,1097642430,5860,5860,5860,5860,0
20240821,173300,1097642430,5860,5860,5860,5860,0
20240821,173200,1097642430,5860,5860,5860,5860,0
20240821,173100,1097642430,5860,5860,5860,5860,0
20240821,173000,1097642430,5860,5860,5860,5860,0
20240821,172900,1097642430,5860,5860,5860,5860,0
20240821,172800,1097642430,5860,5860,5860,5860,0
20240821,172700,1097642430,5860,5860,5860,5860,0
20240821,172600,1097642430,5860,5860,5860,5860,0
20240821,172500,1097642430,5860,5860,5860,5860,0
20240821,172400,1097642430,5860,5860,5860,5860,0
20240821,172300,1097642430,5860,5860,5860,5860,1331
20240821,172200,1097642430,5860,5860,5860,5860,0
20240821,172100,1097642430,5860,5860,5860,5860,0
20240821,172000,1097642430,5860,5860,5860,5860,0
20240821,171900,1097642430,5860,5860,5860,5860,0
20240821,171800,1097642430,5860,5860,5860,5860,0
20240821,171700,1097642430,5860,5860,5860,5860,0
20240821,171600,1097642430,5860,5860,5860,5860,0
20240821,171500,1097642430,5860,5860,5860,5860,0
20240821,171400,1097642430,5860,5860,5860,5860,0
20240821,171300,1097642430,5860,5860,5860,5860,0
20240821,171200,1097642430,5860,5860,5860,5860,0
20240821,171100,1097642430,5860,5860,5860,5860,0
20240821,171000,1097642430,5860,5860,5860,5860,0
20240821,170900,1097642430,5860,5860,5860,5860,0
20240821,170800,1097642430,5860,5860,5860,5860,0
20240821,170700,1097642430,5860,5860,5860,5860,0
20240821,170600,1097642430,5860,5860,5860,5860,0
20240821,170500,1097642430,5860,5860,5860,5860,0
20240821,170400,1097642430,5860,5860,5860,5860,0
20240821,170300,1097642430,5860,5860,5860,5860,0
20240821,170200,1097642430,5860,5860,5860,5860,0
20240821,170100,1097642430,5860,5860,5860,5860,0
20240821,170000,1097642430,5860,5860,5860,5860,0
20240821,165900,1097642430,5860,5860,5860,5860,0
20240821,165800,1097642430,5860,5860,5860,5860,0
20240821,165700,1097642430,5860,5860,5860,5860,0
20240821,165600,1097642430,5860,5860,5860,5860,0
20240821,165500,1097642430,5860,5860,5860,5860,0
20240821,165400,1097642430,5860,5860,5860,5860,0
20240821,165300,1097642430,5860,5860,5860,5860,1331
20240821,165200,1097642430,5860,5860,5860,5860,0
20240821,165100,1097642430,5860,5860,5860,5860,0
20240821,165000,1097642430,5860,5860,5860,5860,0
20240821,164900,1097642430,5860,5860,5860,5860,0
20240821,164800,1097642430,5860,5860,5860,5860,0
20240821,164700,1097642430,5860,5860,5860,5860,0
20240821,164600,1097642430,5860,5860,5860,5860,0
20240821,164500,1097642430,5860,5860,5860,5860,0
20240821,164400,1097642430,5860,5860,5860,5860,0
20240821,164300,1097642430,5860,5860,5860,5860,0
20240821,164200,1097642430,5860,5860,5860,5860,0
20240821,164100,1097642430,5860,5860,5860,5860,0
20240821,164000,1097642430,5860,5860,5860,5860,0
20240821,163900,1097642430,5860,5860,5860,5860,0
20240821,163800,1097642430,5860,5860,5860,5860,0
20240821,163700,1097642430,5860,5860,5860,5860,0
20240821,163600,1097642430,5860,5860,5860,5860,0
20240821,163500,1097642430,5860,5860,5860,5860,0
20240821,163400,1097642430,5860,5860,5860,5860,0
20240821,163300,1097642430,5860,5860,5860,5860,0
20240821,163200,1097642430,5860,5860,5860,5860,0
20240821,163100,1097642430,5860,5860,5860,5860,0
20240821,163000,1097642430,5860,5860,5860,5860,0
20240821,162900,1097642430,5860,5860,5860,5860,0
20240821,162800,1097642430,5860,5860,5860,5860,0
20240821,162700,1097642430,5860,5860,5860,5860,0
20240821,162600,1097642430,5860,5860,5860,5860,0
20240821,162500,1097642430,5860,5860,5860,5860,0
20240821,162400,1097642430,5860,5860,5860,5860,0
20240821,162300,1097642430,5860,5860,5860,5860,1331
20240821,162200,1097642430,5860,5860,5860,5860,0
20240821,162100,1097642430,5860,5860,5860,5860,0
20240821,162000,1097642430,5860,5860,5860,5860,0
20240821,161900,1097642430,5860,5860,5860,5860,0
20240821,161800,1097642430,5860,5860,5860,5860,0
20240821,161700,1097642430,5860,5860,5860,5860,0
20240821,161600,1097642430,5860,5860,5860,5860,0
20240821,161500,1097642430,5860,5860,5860,5860,0
20240821,161400,1097642430,5860,5860,5860,5860,0
20240821,161300,1097642430,5860,5860,5860,5860,0
20240821,161200,1097642430,5860,5860,5860,5860,0
20240821,161100,1097642430,5860,5860,5860,5860,0
20240821,161000,1097642430,5860,5860,5860,5860,0
20240821,160900,1097642430,5860,5860,5860,5860,0
20240821,160800,1097642430,5860,5860,5860,5860,0
20240821,160700,1097642430,5860,5860,5860,5860,0
20240821,160600,1097642430,5860,5860,5860,5860,0
20240821,160500,1097642430,5860,5860,5860,5860,0
20240821,160400,1097642430,5860,5860,5860,5860,0
20240821,160300,1097642430,5860,5860,5860,5860,0
20240821,160200,1097642430,5860,5860,5860,5860,0
20240821,160100,1097642430,5860,5860,5860,5860,0
20240821,160000,1097642430,5860,5860,5860,5860,0
20240821,155900,1097642430,5860,5860,5860,5860,0
20240821,155800,1097642430,5860,5860,5860,5860,0
20240821,155700,1097642430,5860,5860,5860,5860,0
20240821,155600,1097642430,5860,5860,5860,5860,0
20240821,155500,1097642430,5860,5860,5860,5860,0
20240821,155400,1097642430,5860,5860,5860,5860,0
20240821,155300,1097642430,5860,5860,5860,5860,1331
20240821,155200,1097642430,5860,5860,5860,5860,0
20240821,155100,1097642430,5860,5860,5860,5860,0
20240821,155000,1097642430,5860,5860,5860,5860,0
20240821,154900,1097642430,5860,5860,5860,5860,0
20240821,154800,1097642430,5860,5860,5860,5860,0
20240821,154700,1097642430,5860,5860,5860,5860,0
20240821,154600,1097642430,5860,5860,5860,5860,0
20240821,154500,1097642430,5860,5860,5860,5860,0
20240821,154400,1097642430,5860,5860,5860,5860,0
20240821,154300,1097642430,5860,5860,5860,5860,0
20240821,154200,1097642430,5860,5860,5860,5860,0
20240821,154100,1097642430,5860,5860,5860,5860,0
20240821,154000,1097642430,5860,5860,5860,5860,0
20240821,153900,1097642430,5860,5860,5860,5860,0
20240821,153800,1097642430,5860,5860,5860,5860,0
20240821,153700,1097642430,5860,5860,5860,5860,0
20240821,153600,1097642430,5860,5860,5860,5860,0
20240821,153500,1097642430,5860,5860,5860,5860,0
20240821,153400,1097642430,5860,5860,5860,5860,0
20240821,153300,1097642430,5860,5860,5860,5860,0
20240821,153200,1097642430,5860,5860,5860,5860,0
20240821,153100,1097642430,5860,5860,5860,5860,0
20240821,153000,1097642430,5860,5860,5860,5860,1331
20240821,152900,1089842770,5880,5880,5880,5880,0
20240821,152800,1089842770,5880,5880,5880,5880,0
20240821,152700,1089842770,5880,5880,5880,5880,0
20240821,152600,1089842770,5880,5880,5880,5880,0
20240821,152500,1089842770,5880,5880,5880,5880,0
20240821,152400,1089842770,5880,5880,5880,5880,0
20240821,152300,1089842770,5880,5880,5880,5880,0
20240821,152200,1089842770,5880,5880,5880,5880,0
20240821,152100,1089842770,5880,5880,5880,5880,0
20240821,152000,1089842770,5880,5880,5880,5880,0
20240821,151900,1089842770,5880,5880,5880,5880,10
20240821,151800,1089783970,5860,5870,5870,5860,310
20240821,151700,1087967320,5860,5860,5860,5860,241
20240821,151600,1086555060,5870,5870,5870,5870,838
20240821,151500,1081636000,5870,5870,5870,5870,522
20240821,151400,1078571860,5880,5880,5880,5880,93
20240821,151300,1078025020,5870,5870,5870,5870,0
20240821,151200,1078025020,5870,5870,5870,5870,4
20240821,151100,1078001540,5870,5870,5870,5860,14
20240821,151000,1077919440,5880,5880,5880,5880,0
20240821,150900,1077919440,5880,5870,5880,5870,485
20240821,150800,1075072480,5870,5880,5880,5870,112
20240821,150700,1074414060,5880,5880,5880,5880,0
20240821,150600,1074414060,5880,5870,5880,5870,451
20240821,150500,1071762710,5870,5870,5870,5870,14
20240821,150400,1071680530,5870,5860,5870,5860,4
20240821,150300,1071657060,5870,5870,5870,5870,200
20240821,150200,1070483060,5870,5870,5870,5870,2
20240821,150100,1070471320,5870,5870,5870,5870,415
20240821,150000,1068035270,5870,5870,5870,5870,0
20240821,145900,1068035270,5870,5870,5870,5870,127
20240821,145800,1067289780,5870,5900,5900,5870,642
20240821,145700,1063517850,5920,5920,5920,5920,1
20240821,145600,1063511930,5920,5920,5920,5920,500
20240821,145500,1060551930,5920,5920,5930,5900,12
20240821,145400,1060480860,5930,5920,5930,5920,2
20240821,145300,1060469010,5900,5900,5900,5900,0
20240821,145200,1060469010,5900,5900,5900,5900,53
20240821,145100,1060156310,5900,5900,5900,5900,10
20240821,145000,1060097310,5870,5920,5930,5870,1339
20240821,144900,1052188830,5920,5920,5920,5920,0
20240821,144800,1052188830,5920,5920,5920,5920,0
20240821,144700,1052188830,5920,5920,5920,5920,0
20240821,144600,1052188830,5920,5920,5920,5920,100
20240821,144500,1051596830,5920,5920,5920,5920,0
20240821,144400,1051596830,5920,5920,5920,5920,100
20240821,144300,1051004830,5930,5930,5930,5930,0
20240821,144200,1051004830,5930,5930,5930,5930,5
20240821,144100,1050975180,5930,5930,5930,5930,0
20240821,144000,1050975180,5930,5930,5930,5930,0
20240821,143900,1050975180,5930,5930,5930,5930,0
20240821,143800,1050975180,5930,5900,5930,5900,3457
20240821,143700,1030560310,5890,5890,5890,5890,0
20240821,143600,1030560310,5890,5890,5890,5890,0
20240821,143500,1030560310,5890,5890,5890,5890,15
20240821,143400,1030471960,5890,5890,5890,5890,50
20240821,143300,1030177460,5890,5890,5890,5890,0
20240821,143200,1030177460,5890,5890,5890,5890,347
20240821,143100,1028133630,5890,5890,5890,5890,781
20240821,143000,1023533540,5900,5900,5900,5900,300
20240821,142900,1021763540,5890,5900,5900,5890,210
20240821,142800,1020526540,5890,5890,5890,5890,162
20240821,142700,1019572360,5890,5890,5890,5890,155
20240821,142600,1018659410,5890,5890,5890,5890,0
20240821,142500,1018659410,5890,5900,5900,5890,940
20240821,142400,1013120710,5900,5900,5900,5900,3
20240821,142300,1013103010,5900,5900,5900,5900,1
20240821,142200,1013097110,5900,5890,5900,5890,604
20240821,142100,1009539450,5900,5890,5900,5890,663
20240821,142000,1005629120,5890,5900,5900,5870,378
20240821,141900,1003408710,5900,5900,5900,5900,534
20240821,141800,1000258110,5900,5880,5900,5880,2285
20240821,141700,986791630,5890,5880,5890,5880,1051
20240821,141600,980610750,5870,5870,5870,5870,1
20240821,141500,980604880,5870,5870,5870,5870,0
20240821,141400,980604880,5870,5870,5870,5870,0
20240821,141300,980604880,5870,5870,5870,5870,0
20240821,141200,980604880,5870,5870,5870,5870,0
20240821,141100,980604880,5870,5870,5870,5870,0
20240821,141000,980604880,5870,5870,5870,5850,3428
20240821,140900,960550680,5850,5850,5850,5850,51
20240821,140800,960252330,5870,5870,5870,5870,10
20240821,140700,960193630,5860,5860,5860,5860,240
20240821,140600,958787230,5870,5870,5870,5870,44
20240821,140500,958528950,5870,5870,5870,5870,22
20240821,140400,958399810,5860,5860,5860,5860,0
20240821,140300,958399810,5860,5860,5860,5860,1
20240821,140200,958393950,5880,5880,5880,5880,0
20240821,140100,958393950,5880,5880,5880,5880,568
20240821,140000,955054110,5880,5870,5880,5870,4
20240821,135900,955030600,5870,5870,5870,5870,81
20240821,135800,954555130,5860,5860,5860,5860,0
20240821,135700,954555130,5860,5850,5860,5850,565
20240821,135600,951245590,5860,5860,5860,5860,517
20240821,135500,948215970,5860,5870,5870,5860,66
20240821,135400,947829160,5870,5870,5870,5870,100
20240821,135300,947242160,5880,5880,5880,5880,11
20240821,135200,947177480,5870,5870,5870,5870,174
20240821,135100,946156100,5870,5870,5870,5870,1
20240821,135000,946150230,5870,5870,5870,5870,0
20240821,134900,946150230,5870,5870,5870,5870,50
20240821,134800,945856730,5870,5870,5870,5870,51
20240821,134700,945557360,5890,5890,5890,5890,20
20240821,134600,945439560,5890,5890,5890,5890,1
20240821,134500,945433670,5870,5870,5870,5870,0
20240821,134400,945433670,5870,5870,5870,5870,0
20240821,134300,945433670,5870,5870,5870,5870,22
20240821,134200,945304530,5890,5890,5890,5890,10
20240821,134100,945245630,5890,5890,5890,5890,0
20240821,134000,945245630,5890,5890,5890,5890,0
20240821,133900,945245630,5890,5890,5890,5890,5
20240821,133800,945216180,5890,5890,5890,5890,1
20240821,133700,945210290,5870,5870,5870,5870,500
20240821,133600,942275290,5890,5890,5890,5890,0
20240821,133500,942275290,5890,5890,5890,5890,506
20240821,133400,939294950,5890,5890,5890,5890,1
20240821,133300,939289060,5880,5880,5880,5880,0
20240821,133200,939289060,5880,5880,5880,5880,10
20240821,133100,939230260,5880,5880,5880,5880,1
20240821,133000,939224380,5880,5880,5880,5880,9
20240821,132900,939171460,5880,5880,5880,5880,1
20240821,132800,939165580,5890,5890,5890,5890,0
20240821,132700,939165580,5890,5890,5890,5890,0
20240821,132600,939165580,5890,5890,5890,5890,0
20240821,132500,939165580,5890,5890,5890,5890,100
20240821,132400,938576580,5890,5890,5890,5890,100
20240821,132300,937987580,5890,5890,5890,5890,5
20240821,132200,937958130,5900,5900,5900,5900,5
20240821,132100,937928630,5900,5880,5900,5880,3819
20240821,132000,915428990,5860,5860,5860,5860,0
20240821,131900,915428990,5860,5860,5860,5860,1
20240821,131800,915423130,5880,5880,5880,5880,0
20240821,131700,915423130,5880,5880,5880,5880,0
20240821,131600,915423130,5880,5880,5880,5880,134
20240821,131500,914635210,5860,5860,5860,5860,0
20240821,131400,914635210,5860,5860,5860,5860,0
20240821,131300,914635210,5860,5860,5860,5860,0
20240821,131200,914635210,5860,5860,5860,5860,0
20240821,131100,914635210,5860,5860,5860,5860,0
20240821,131000,914635210,5860,5870,5870,5860,120
20240821,130900,913931880,5870,5870,5870,5870,0
20240821,130800,913931880,5870,5870,5870,5870,76
20240821,130700,913485760,5870,5870,5870,5870,1
20240821,130600,913479890,5870,5870,5870,5870,135
20240821,130500,912687440,5870,5870,5870,5870,22
20240821,130400,912558300,5870,5870,5870,5870,233
20240821,130300,911190590,5870,5870,5870,5870,324
20240821,130200,909288710,5890,5890,5890,5890,0
20240821,130100,909288710,5890,5890,5890,5890,0
20240821,130000,909288710,5890,5890,5890,5890,0
20240821,125900,909288710,5890,5890,5890,5890,4
20240821,125800,909265150,5890,5890,5890,5890,20
20240821,125700,909147350,5900,5900,5900,5900,0
20240821,125600,909147350,5900,5880,5900,5880,3122
20240821,125500,890752150,5860,5860,5860,5860,0
20240821,125400,890752150,5860,5860,5860,5860,0
20240821,125300,890752150,5860,5860,5860,5860,0
20240821,125200,890752150,5860,5860,5860,5860,1
20240821,125100,890746290,5880,5870,5880,5870,60
20240821,125000,890393570,5860,5860,5860,5860,2
20240821,124900,890381850,5860,5860,5860,5860,22
20240821,124800,890252930,5860,5860,5860,5860,1
20240821,124700,890247070,5850,5850,5850,5850,0
20240821,124600,890247070,5850,5850,5850,5850,0
20240821,124500,890247070,5850,5860,5860,5850,867
20240821,124400,885175110,5880,5880,5880,5880,200
20240821,124300,883999110,5880,5880,5880,5880,0
20240821,124200,883999110,5880,5890,5890,5880,268
20240821,124100,882423220,5890,5880,5890,5880,602
20240821,124000,878883310,5880,5880,5880,5880,0
20240821,123900,878883310,5880,5870,5880,5870,253
20240821,123800,877398190,5860,5860,5860,5860,17
20240821,123700,877298570,5860,5860,5860,5860,0
20240821,123600,877298570,5860,5860,5870,5860,491
20240821,123500,874420400,5870,5870,5870,5870,10
20240821,123400,874361700,5870,5870,5870,5870,0
20240821,123300,874361700,5870,5870,5870,5870,0
20240821,123200,874361700,5870,5870,5870,5870,0
20240821,123100,874361700,5870,5870,5870,5870,1100
20240821,123000,867904700,5870,5870,5870,5870,0
20240821,122900,867904700,5870,5870,5870,5870,0
20240821,122800,867904700,5870,5870,5870,5870,0
20240821,122700,867904700,5870,5860,5870,5850,101
20240821,122600,867312990,5860,5860,5860,5860,404
20240821,122500,864945550,5850,5850,5850,5850,1
20240821,122400,864939700,5860,5860,5860,5860,0
20240821,122300,864939700,5860,5860,5860,5860,0
20240821,122200,864939700,5860,5830,5860,5820,425
20240821,122100,862460150,5830,5830,5830,5830,170
20240821,122000,861469050,5830,5830,5840,5830,174
20240821,121900,860453890,5830,5830,5830,5830,47
20240821,121800,860179880,5840,5840,5840,5840,0
20240821,121700,860179880,5840,5830,5840,5830,85
20240821,121600,859684030,5840,5830,5840,5830,36
20240821,121500,859474120,5840,5840,5840,5840,0
20240821,121400,859474120,5840,5830,5840,5830,695
20240821,121300,855416190,5810,5820,5830,5810,55
20240821,121200,855096350,5800,5800,5800,5800,0
20240821,121100,855096350,5800,5820,5820,5800,304
20240821,121000,853327150,5800,5820,5820,5800,2
20240821,120900,853315530,5820,5810,5820,5810,607
20240821,120800,849782800,5790,5790,5790,5790,377
20240821,120700,847599970,5780,5780,5780,5780,0
20240821,120600,847599970,5780,5810,5810,5780,1400
20240821,120500,839486190,5820,5820,5830,5820,910
20240821,120400,834186990,5830,5820,5830,5820,1580
20240821,120300,824989510,5830,5840,5840,5820,318
20240821,120200,823138610,5830,5800,5830,5800,671
20240821,120100,819229180,5780,5810,5810,5780,11
20240821,120000,819165510,5780,5810,5820,5780,3454
20240821,115900,799157410,5810,5830,5830,5800,5001
20240821,115800,770147270,5830,5830,5830,5830,115
20240821,115700,769476820,5820,5820,5820,5820,109
20240821,115600,768842440,5830,5810,5830,5810,581
20240821,115500,765459970,5810,5840,5840,5800,11062
20240821,115400,701170190,5880,5880,5880,5880,0
20240821,115300,701170190,5880,5880,5880,5880,1
20240821,115200,701164310,5840,5870,5870,5840,3001
20240821,115100,683613960,5860,5860,5860,5860,15
20240821,115000,683526060,5880,5880,5880,5880,1
20240821,114900,683520180,5860,5870,5870,5860,60
20240821,114800,683168080,5860,5860,5860,5860,17
20240821,114700,683068460,5880,5880,5880,5880,0
20240821,114600,683068460,5880,5880,5880,5880,1
20240821,114500,683062580,5890,5890,5890,5890,0
20240821,114400,683062580,5890,5890,5890,5890,0
20240821,114300,683062580,5890,5860,5890,5860,495
20240821,114200,680161850,5890,5890,5890,5890,0
20240821,114100,680161850,5890,5890,5890,5890,0
20240821,114000,680161850,5890,5890,5890,5890,2
20240821,113900,680150070,5890,5890,5890,5890,1
20240821,113800,680144180,5870,5870,5870,5870,0
20240821,113700,680144180,5870,5870,5870,5870,20
20240821,113600,680026780,5870,5890,5890,5870,453
20240821,113500,677367630,5890,5890,5890,5890,0
20240821,113400,677367630,5890,5860,5890,5860,452
20240821,113300,674718880,5890,5890,5890,5890,0
20240821,113200,674718880,5890,5890,5890,5890,0
20240821,113100,674718880,5890,5890,5890,5890,862
20240821,113000,669641700,5870,5870,5870,5870,0
20240821,112900,669641700,5870,5860,5870,5860,332
20240821,112800,667695480,5860,5870,5870,5860,27
20240821,112700,667537160,5890,5890,5890,5890,0
20240821,112600,667537160,5890,5890,5890,5890,0
20240821,112500,667537160,5890,5890,5890,5890,0
20240821,112400,667537160,5890,5880,5890,5880,6
20240821,112300,667501840,5890,5880,5890,5850,365
20240821,112200,665364460,5870,5870,5870,5870,0
20240821,112100,665364460,5870,5860,5890,5860,80
20240821,112000,664895580,5880,5870,5880,5870,1117
20240821,111900,658328020,5860,5860,5880,5860,46
20240821,111800,658058440,5880,5880,5880,5880,0
20240821,111700,658058440,5880,5880,5880,5850,297
20240821,111600,656314060,5880,5850,5880,5850,1430
20240821,111500,647926690,5850,5880,5880,5850,163
20240821,111400,646972470,5880,5880,5880,5880,0
20240821,111300,646972470,5880,5880,5880,5880,1
20240821,111200,646966590,5870,5870,5870,5870,58
20240821,111100,646626130,5870,5870,5870,5870,0
20240821,111000,646626130,5870,5860,5870,5850,480
20240821,110900,643813410,5840,5850,5850,5840,1259
20240821,110800,636448270,5840,5840,5850,5840,389
20240821,110700,634176010,5850,5850,5850,5850,3580
20240821,110600,613233010,5850,5880,5880,5850,1467
20240821,110500,604649040,5890,5890,5890,5890,0
20240821,110400,604649040,5890,5860,5890,5850,57
20240821,110300,604315010,5890,5880,5890,5880,2575
20240821,110200,589150260,5880,5870,5880,5870,2
20240821,110100,589138510,5880,5880,5880,5880,0
20240821,110000,589138510,5880,5880,5880,5860,27
20240821,105900,588980230,5850,5860,5890,5850,2359
20240821,105800,575160190,5900,5900,5900,5900,1
20240821,105700,575154290,5860,5900,5900,5860,549
20240821,105600,571934480,5910,5910,5910,5910,0
20240821,105500,571934480,5910,5900,5910,5880,29
20240821,105400,571763450,5900,5910,5910,5900,86
20240821,105300,571255370,5920,5910,5920,5910,83
20240821,105200,570764330,5910,5910,5910,5910,0
20240821,105100,570764330,5910,5910,5910,5910,0
20240821,105000,570764330,5910,5910,5910,5910,33
20240821,104900,570569300,5910,5910,5910,5910,7
20240821,104800,570527930,5920,5920,5920,5920,0
20240821,104700,570527930,5920,5920,5920,5920,1
20240821,104600,570522010,5910,5880,5910,5870,272
20240821,104500,568922620,5880,5900,5910,5880,689
20240821,104400,564862100,5900,5900,5900,5900,486
20240821,104300,561994700,5890,5880,5900,5880,64
20240821,104200,561618140,5900,5880,5900,5880,1045
20240821,104100,555464570,5890,5850,5890,5850,881
20240821,104000,550310680,5890,5880,5890,5880,351
20240821,103900,548246790,5890,5890,5890,5890,0
20240821,103800,548246790,5890,5880,5890,5880,1586
20240821,103700,538921100,5870,5880,5880,5830,1866
20240821,103600,527997340,5850,5850,5860,5850,1222
20240821,103500,520848540,5880,5890,5890,5860,1687
20240821,103400,510949720,5900,5900,5900,5900,123
20240821,103300,510224020,5900,5900,5900,5900,0
20240821,103200,510224020,5900,5880,5900,5870,826
20240821,103100,505360810,5890,5890,5900,5880,2382
20240821,103000,491336380,5900,5920,5920,5900,6517
20240821,102900,452840900,5920,5930,5930,5920,401
20240821,102800,450466620,5930,5930,5930,5930,50
20240821,102700,450170120,5920,5930,5930,5920,113
20240821,102600,449500320,5950,5950,5950,5950,0
20240821,102500,449500320,5950,5950,5950,5950,2
20240821,102400,449488420,5950,5950,5950,5950,0
20240821,102300,449488420,5950,5920,5950,5920,68
20240821,102200,449085830,5920,5920,5920,5920,10
20240821,102100,449026630,5920,5930,5930,5920,1200
20240821,102000,441921630,5920,5920,5920,5920,50
20240821,101900,441625630,5920,5920,5920,5920,50
20240821,101800,441329630,5950,5940,5950,5920,1532
20240821,101700,432240320,5940,5940,5940,5940,310
20240821,101600,430398920,5930,5930,5930,5930,0
20240821,101500,430398920,5930,5930,5930,5930,0
20240821,101400,430398920,5930,5940,5940,5930,300
20240821,101300,428619760,5930,5940,5940,5930,287
20240821,101200,426916650,5930,5930,5930,5930,120
20240821,101100,426205050,5930,5930,5930,5930,45
20240821,101000,425938200,5940,5940,5940,5940,0
20240821,100900,425938200,5940,5940,5940,5940,1000
20240821,100800,419998200,5940,5940,5940,5940,66
20240821,100700,419606160,5980,5980,5980,5980,0
20240821,100600,419606160,5980,5950,5980,5940,5003
20240821,100500,389872500,5950,5950,5950,5950,0
20240821,100400,389872500,5950,5960,5960,5950,487
20240821,100300,386972670,5970,5960,5970,5960,153
20240821,100200,386060780,5970,5980,5980,5970,567
20240821,100100,382675780,5960,5960,5980,5960,160
20240821,100000,381722160,5980,5980,5980,5980,0
20240821,095900,381722160,5980,5950,5980,5950,361
20240821,095800,379573880,5970,5970,5970,5970,108
20240821,095700,378929120,5970,5950,5970,5950,21
20240821,095600,378804150,5950,5950,5950,5950,166
20240821,095500,377816450,5950,5950,5950,5950,500
20240821,095400,374841450,5950,5950,5950,5950,614
20240821,095300,371188150,5950,5970,5970,5950,327
20240821,095200,369242250,5970,5960,5970,5960,160
20240821,095100,368288500,5960,5970,5970,5960,582
20240821,095000,364815780,5990,5990,5990,5990,1
20240821,094900,364809790,5990,5970,5990,5970,78
20240821,094800,364343170,5970,5970,5970,5970,296
20240821,094700,362576050,5970,5980,5980,5970,98
20240821,094600,361990950,5980,5970,5980,5970,308
20240821,094500,360152120,5950,5930,5950,5930,615
20240821,094400,356492890,5930,5930,5930,5920,1148
20240821,094300,349695650,5920,5930,5930,5920,549
20240821,094200,346445560,5920,5940,5940,5920,1118
20240821,094100,339820500,5930,5930,5940,5930,406
20240821,094000,337412780,5930,5930,5960,5920,6808
20240821,093900,296983280,5930,5950,5960,5930,3713
20240821,093800,274923370,5960,5990,5990,5960,2213
20240821,093700,261705830,5990,6000,6000,5990,223
20240821,093600,260368130,6000,6010,6010,6000,2000
20240821,093500,248365920,6010,6010,6010,6010,0
20240821,093400,248365920,6010,6010,6010,6010,0
20240821,093300,248365920,6010,6010,6010,6010,372
20240821,093200,246130200,6010,6030,6030,6010,4925
20240821,093100,216484490,6040,6040,6050,6040,494
20240821,093000,213500720,6050,6040,6050,6040,19
20240821,092900,213385950,6040,6040,6040,6040,105
20240821,092800,212751750,6040,6050,6050,6040,23
20240821,092700,212612800,6050,6050,6050,6050,100
20240821,092600,212007800,6050,6050,6050,6050,7
20240821,092500,211965450,6070,6040,6070,6040,226
20240821,092400,210600380,6040,6050,6050,6040,497
20240821,092300,207598240,6050,6050,6050,6050,579
20240821,092200,204095290,6050,6050,6070,6050,1042
20240821,092100,197788870,6050,6050,6050,6050,762
20240821,092000,193178770,6050,6050,6050,6050,235
20240821,091900,191757020,6040,6040,6040,6040,145
20240821,091800,190881220,6040,6050,6050,6040,586
20240821,091700,187335930,6050,6050,6050,6050,49
20240821,091600,187039480,6050,6070,6070,6050,749
20240821,091500,182505960,6070,6040,6070,6040,1030
20240821,091400,176265630,6050,6030,6060,6030,1124
20240821,091300,169457690,6020,6030,6030,6020,488
20240821,091200,166519820,6020,6030,6040,6020,315
20240821,091100,164621000,6030,6040,6040,6030,201
20240821,091000,163408540,6030,6030,6030,6030,589
20240821,090900,159856870,6030,6050,6050,6030,3800
20240821,090800,136931470,6050,6040,6050,6010,3581
20240821,090700,115300110,6010,6000,6010,6000,466
20240821,090600,112500140,6000,6030,6030,6000,3070
20240821,090500,94033640,6020,6030,6030,6020,2023
20240821,090400,81846010,6030,6040,6060,6030,1506
20240821,090300,72764460,6030,6040,6040,6030,1080
20240821,090200,66245700,6030,6050,6070,6030,1596
20240821,090100,56577080,6050,6010,6050,6000,3078
20240821,090000,38074990,6000,6050,6070,6000,6302
Reference in New Issue Copy Permalink