ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/093370/min/candle-20240807.csv

664 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
20240807,200100,1276698510,5930,5930,5930,5930,3463
20240807,200000,1276698510,5930,5930,5930,5930,0
20240807,195900,1276698510,5930,5930,5930,5930,0
20240807,195800,1276698510,5930,5930,5930,5930,0
20240807,195700,1276698510,5930,5930,5930,5930,0
20240807,195600,1276698510,5930,5930,5930,5930,0
20240807,195500,1276698510,5930,5930,5930,5930,0
20240807,195400,1276698510,5930,5930,5930,5930,0
20240807,195300,1276698510,5930,5930,5930,5930,0
20240807,195200,1276698510,5930,5930,5930,5930,0
20240807,195100,1276698510,5930,5930,5930,5930,0
20240807,195000,1276698510,5930,5930,5930,5930,0
20240807,194900,1276698510,5930,5930,5930,5930,0
20240807,194800,1276698510,5930,5930,5930,5930,0
20240807,194700,1276698510,5930,5930,5930,5930,0
20240807,194600,1276698510,5930,5930,5930,5930,0
20240807,194500,1276698510,5930,5930,5930,5930,0
20240807,194400,1276698510,5930,5930,5930,5930,0
20240807,194300,1276698510,5930,5930,5930,5930,0
20240807,194200,1276698510,5930,5930,5930,5930,0
20240807,194100,1276698510,5930,5930,5930,5930,0
20240807,194000,1276698510,5930,5930,5930,5930,0
20240807,193900,1276698510,5930,5930,5930,5930,0
20240807,193800,1276698510,5930,5930,5930,5930,0
20240807,193700,1276698510,5930,5930,5930,5930,0
20240807,193600,1276698510,5930,5930,5930,5930,0
20240807,193500,1276698510,5930,5930,5930,5930,0
20240807,193400,1276698510,5930,5930,5930,5930,0
20240807,193300,1276698510,5930,5930,5930,5930,0
20240807,193200,1276698510,5930,5930,5930,5930,0
20240807,193100,1276698510,5930,5930,5930,5930,3463
20240807,193000,1276698510,5930,5930,5930,5930,0
20240807,192900,1276698510,5930,5930,5930,5930,0
20240807,192800,1276698510,5930,5930,5930,5930,0
20240807,192700,1276698510,5930,5930,5930,5930,0
20240807,192600,1276698510,5930,5930,5930,5930,0
20240807,192500,1276698510,5930,5930,5930,5930,0
20240807,192400,1276698510,5930,5930,5930,5930,0
20240807,192300,1276698510,5930,5930,5930,5930,0
20240807,192200,1276698510,5930,5930,5930,5930,0
20240807,192100,1276698510,5930,5930,5930,5930,0
20240807,192000,1276698510,5930,5930,5930,5930,0
20240807,191900,1276698510,5930,5930,5930,5930,0
20240807,191800,1276698510,5930,5930,5930,5930,0
20240807,191700,1276698510,5930,5930,5930,5930,0
20240807,191600,1276698510,5930,5930,5930,5930,0
20240807,191500,1276698510,5930,5930,5930,5930,0
20240807,191400,1276698510,5930,5930,5930,5930,0
20240807,191300,1276698510,5930,5930,5930,5930,0
20240807,191200,1276698510,5930,5930,5930,5930,0
20240807,191100,1276698510,5930,5930,5930,5930,0
20240807,191000,1276698510,5930,5930,5930,5930,0
20240807,190900,1276698510,5930,5930,5930,5930,0
20240807,190800,1276698510,5930,5930,5930,5930,0
20240807,190700,1276698510,5930,5930,5930,5930,0
20240807,190600,1276698510,5930,5930,5930,5930,0
20240807,190500,1276698510,5930,5930,5930,5930,0
20240807,190400,1276698510,5930,5930,5930,5930,0
20240807,190300,1276698510,5930,5930,5930,5930,0
20240807,190200,1276698510,5930,5930,5930,5930,0
20240807,190100,1276698510,5930,5930,5930,5930,3463
20240807,190000,1276698510,5930,5930,5930,5930,0
20240807,185900,1276698510,5930,5930,5930,5930,0
20240807,185800,1276698510,5930,5930,5930,5930,0
20240807,185700,1276698510,5930,5930,5930,5930,0
20240807,185600,1276698510,5930,5930,5930,5930,0
20240807,185500,1276698510,5930,5930,5930,5930,0
20240807,185400,1276698510,5930,5930,5930,5930,0
20240807,185300,1276698510,5930,5930,5930,5930,0
20240807,185200,1276698510,5930,5930,5930,5930,0
20240807,185100,1276698510,5930,5930,5930,5930,0
20240807,185000,1276698510,5930,5930,5930,5930,0
20240807,184900,1276698510,5930,5930,5930,5930,0
20240807,184800,1276698510,5930,5930,5930,5930,0
20240807,184700,1276698510,5930,5930,5930,5930,0
20240807,184600,1276698510,5930,5930,5930,5930,0
20240807,184500,1276698510,5930,5930,5930,5930,0
20240807,184400,1276698510,5930,5930,5930,5930,0
20240807,184300,1276698510,5930,5930,5930,5930,0
20240807,184200,1276698510,5930,5930,5930,5930,0
20240807,184100,1276698510,5930,5930,5930,5930,0
20240807,184000,1276698510,5930,5930,5930,5930,0
20240807,183900,1276698510,5930,5930,5930,5930,0
20240807,183800,1276698510,5930,5930,5930,5930,0
20240807,183700,1276698510,5930,5930,5930,5930,0
20240807,183600,1276698510,5930,5930,5930,5930,0
20240807,183500,1276698510,5930,5930,5930,5930,0
20240807,183400,1276698510,5930,5930,5930,5930,0
20240807,183300,1276698510,5930,5930,5930,5930,0
20240807,183200,1276698510,5930,5930,5930,5930,0
20240807,183100,1276698510,5930,5930,5930,5930,3463
20240807,183000,1276698510,5930,5930,5930,5930,0
20240807,182900,1276698510,5930,5930,5930,5930,0
20240807,182800,1276698510,5930,5930,5930,5930,0
20240807,182700,1276698510,5930,5930,5930,5930,0
20240807,182600,1276698510,5930,5930,5930,5930,0
20240807,182500,1276698510,5930,5930,5930,5930,0
20240807,182400,1276698510,5930,5930,5930,5930,0
20240807,182300,1276698510,5930,5930,5930,5930,0
20240807,182200,1276698510,5930,5930,5930,5930,0
20240807,182100,1276698510,5930,5930,5930,5930,0
20240807,182000,1276698510,5930,5930,5930,5930,0
20240807,181900,1276698510,5930,5930,5930,5930,0
20240807,181800,1276698510,5930,5930,5930,5930,0
20240807,181700,1276698510,5930,5930,5930,5930,0
20240807,181600,1276698510,5930,5930,5930,5930,0
20240807,181500,1276698510,5930,5930,5930,5930,0
20240807,181400,1276698510,5930,5930,5930,5930,0
20240807,181300,1276698510,5930,5930,5930,5930,0
20240807,181200,1276698510,5930,5930,5930,5930,0
20240807,181100,1276698510,5930,5930,5930,5930,0
20240807,181000,1276698510,5930,5930,5930,5930,0
20240807,180900,1276698510,5930,5930,5930,5930,0
20240807,180800,1276698510,5930,5930,5930,5930,0
20240807,180700,1276698510,5930,5930,5930,5930,0
20240807,180600,1276698510,5930,5930,5930,5930,0
20240807,180500,1276698510,5930,5930,5930,5930,0
20240807,180400,1276698510,5930,5930,5930,5930,0
20240807,180300,1276698510,5930,5930,5930,5930,0
20240807,180200,1276698510,5930,5930,5930,5930,0
20240807,180100,1276698510,5930,5930,5930,5930,3463
20240807,180000,1276698510,5930,5930,5930,5930,0
20240807,175900,1276698510,5930,5930,5930,5930,0
20240807,175800,1276698510,5930,5930,5930,5930,0
20240807,175700,1276698510,5930,5930,5930,5930,0
20240807,175600,1276698510,5930,5930,5930,5930,0
20240807,175500,1276698510,5930,5930,5930,5930,0
20240807,175400,1276698510,5930,5930,5930,5930,0
20240807,175300,1276698510,5930,5930,5930,5930,0
20240807,175200,1276698510,5930,5930,5930,5930,0
20240807,175100,1276698510,5930,5930,5930,5930,0
20240807,175000,1276698510,5930,5930,5930,5930,0
20240807,174900,1276698510,5930,5930,5930,5930,0
20240807,174800,1276698510,5930,5930,5930,5930,0
20240807,174700,1276698510,5930,5930,5930,5930,0
20240807,174600,1276698510,5930,5930,5930,5930,0
20240807,174500,1276698510,5930,5930,5930,5930,0
20240807,174400,1276698510,5930,5930,5930,5930,0
20240807,174300,1276698510,5930,5930,5930,5930,0
20240807,174200,1276698510,5930,5930,5930,5930,0
20240807,174100,1276698510,5930,5930,5930,5930,0
20240807,174000,1276698510,5930,5930,5930,5930,0
20240807,173900,1276698510,5930,5930,5930,5930,0
20240807,173800,1276698510,5930,5930,5930,5930,0
20240807,173700,1276698510,5930,5930,5930,5930,0
20240807,173600,1276698510,5930,5930,5930,5930,0
20240807,173500,1276698510,5930,5930,5930,5930,0
20240807,173400,1276698510,5930,5930,5930,5930,0
20240807,173300,1276698510,5930,5930,5930,5930,0
20240807,173200,1276698510,5930,5930,5930,5930,0
20240807,173100,1276698510,5930,5930,5930,5930,3463
20240807,173000,1276698510,5930,5930,5930,5930,0
20240807,172900,1276698510,5930,5930,5930,5930,0
20240807,172800,1276698510,5930,5930,5930,5930,0
20240807,172700,1276698510,5930,5930,5930,5930,0
20240807,172600,1276698510,5930,5930,5930,5930,0
20240807,172500,1276698510,5930,5930,5930,5930,0
20240807,172400,1276698510,5930,5930,5930,5930,0
20240807,172300,1276698510,5930,5930,5930,5930,0
20240807,172200,1276698510,5930,5930,5930,5930,0
20240807,172100,1276698510,5930,5930,5930,5930,0
20240807,172000,1276698510,5930,5930,5930,5930,0
20240807,171900,1276698510,5930,5930,5930,5930,0
20240807,171800,1276698510,5930,5930,5930,5930,0
20240807,171700,1276698510,5930,5930,5930,5930,0
20240807,171600,1276698510,5930,5930,5930,5930,0
20240807,171500,1276698510,5930,5930,5930,5930,0
20240807,171400,1276698510,5930,5930,5930,5930,0
20240807,171300,1276698510,5930,5930,5930,5930,0
20240807,171200,1276698510,5930,5930,5930,5930,0
20240807,171100,1276698510,5930,5930,5930,5930,0
20240807,171000,1276698510,5930,5930,5930,5930,0
20240807,170900,1276698510,5930,5930,5930,5930,0
20240807,170800,1276698510,5930,5930,5930,5930,0
20240807,170700,1276698510,5930,5930,5930,5930,0
20240807,170600,1276698510,5930,5930,5930,5930,0
20240807,170500,1276698510,5930,5930,5930,5930,0
20240807,170400,1276698510,5930,5930,5930,5930,0
20240807,170300,1276698510,5930,5930,5930,5930,0
20240807,170200,1276698510,5930,5930,5930,5930,0
20240807,170100,1276698510,5930,5930,5930,5930,3463
20240807,170000,1276698510,5930,5930,5930,5930,0
20240807,165900,1276698510,5930,5930,5930,5930,0
20240807,165800,1276698510,5930,5930,5930,5930,0
20240807,165700,1276698510,5930,5930,5930,5930,0
20240807,165600,1276698510,5930,5930,5930,5930,0
20240807,165500,1276698510,5930,5930,5930,5930,0
20240807,165400,1276698510,5930,5930,5930,5930,0
20240807,165300,1276698510,5930,5930,5930,5930,0
20240807,165200,1276698510,5930,5930,5930,5930,0
20240807,165100,1276698510,5930,5930,5930,5930,0
20240807,165000,1276698510,5930,5930,5930,5930,0
20240807,164900,1276698510,5930,5930,5930,5930,0
20240807,164800,1276698510,5930,5930,5930,5930,0
20240807,164700,1276698510,5930,5930,5930,5930,0
20240807,164600,1276698510,5930,5930,5930,5930,0
20240807,164500,1276698510,5930,5930,5930,5930,0
20240807,164400,1276698510,5930,5930,5930,5930,0
20240807,164300,1276698510,5930,5930,5930,5930,0
20240807,164200,1276698510,5930,5930,5930,5930,0
20240807,164100,1276698510,5930,5930,5930,5930,0
20240807,164000,1276698510,5930,5930,5930,5930,0
20240807,163900,1276698510,5930,5930,5930,5930,0
20240807,163800,1276698510,5930,5930,5930,5930,0
20240807,163700,1276698510,5930,5930,5930,5930,0
20240807,163600,1276698510,5930,5930,5930,5930,0
20240807,163500,1276698510,5930,5930,5930,5930,0
20240807,163400,1276698510,5930,5930,5930,5930,0
20240807,163300,1276698510,5930,5930,5930,5930,0
20240807,163200,1276698510,5930,5930,5930,5930,0
20240807,163100,1276698510,5930,5930,5930,5930,3463
20240807,163000,1276698510,5930,5930,5930,5930,0
20240807,162900,1276698510,5930,5930,5930,5930,0
20240807,162800,1276698510,5930,5930,5930,5930,0
20240807,162700,1276698510,5930,5930,5930,5930,0
20240807,162600,1276698510,5930,5930,5930,5930,0
20240807,162500,1276698510,5930,5930,5930,5930,0
20240807,162400,1276698510,5930,5930,5930,5930,0
20240807,162300,1276698510,5930,5930,5930,5930,0
20240807,162200,1276698510,5930,5930,5930,5930,0
20240807,162100,1276698510,5930,5930,5930,5930,0
20240807,162000,1276698510,5930,5930,5930,5930,0
20240807,161900,1276698510,5930,5930,5930,5930,0
20240807,161800,1276698510,5930,5930,5930,5930,0
20240807,161700,1276698510,5930,5930,5930,5930,0
20240807,161600,1276698510,5930,5930,5930,5930,0
20240807,161500,1276698510,5930,5930,5930,5930,0
20240807,161400,1276698510,5930,5930,5930,5930,0
20240807,161300,1276698510,5930,5930,5930,5930,0
20240807,161200,1276698510,5930,5930,5930,5930,0
20240807,161100,1276698510,5930,5930,5930,5930,0
20240807,161000,1276698510,5930,5930,5930,5930,0
20240807,160900,1276698510,5930,5930,5930,5930,0
20240807,160800,1276698510,5930,5930,5930,5930,0
20240807,160700,1276698510,5930,5930,5930,5930,0
20240807,160600,1276698510,5930,5930,5930,5930,0
20240807,160500,1276698510,5930,5930,5930,5930,0
20240807,160400,1276698510,5930,5930,5930,5930,0
20240807,160300,1276698510,5930,5930,5930,5930,0
20240807,160200,1276698510,5930,5930,5930,5930,0
20240807,160100,1276698510,5930,5930,5930,5930,3463
20240807,160000,1276698510,5930,5930,5930,5930,0
20240807,155900,1276698510,5930,5930,5930,5930,0
20240807,155800,1276698510,5930,5930,5930,5930,0
20240807,155700,1276698510,5930,5930,5930,5930,0
20240807,155600,1276698510,5930,5930,5930,5930,0
20240807,155500,1276698510,5930,5930,5930,5930,0
20240807,155400,1276698510,5930,5930,5930,5930,0
20240807,155300,1276698510,5930,5930,5930,5930,0
20240807,155200,1276698510,5930,5930,5930,5930,0
20240807,155100,1276698510,5930,5930,5930,5930,0
20240807,155000,1276698510,5930,5930,5930,5930,0
20240807,154900,1276698510,5930,5930,5930,5930,0
20240807,154800,1276698510,5930,5930,5930,5930,0
20240807,154700,1276698510,5930,5930,5930,5930,0
20240807,154600,1276698510,5930,5930,5930,5930,0
20240807,154500,1276698510,5930,5930,5930,5930,0
20240807,154400,1276698510,5930,5930,5930,5930,0
20240807,154300,1276698510,5930,5930,5930,5930,0
20240807,154200,1276698510,5930,5930,5930,5930,0
20240807,154100,1276698510,5930,5930,5930,5930,0
20240807,154000,1276698510,5930,5930,5930,5930,0
20240807,153900,1276698510,5930,5930,5930,5930,0
20240807,153800,1276698510,5930,5930,5930,5930,0
20240807,153700,1276698510,5930,5930,5930,5930,0
20240807,153600,1276698510,5930,5930,5930,5930,0
20240807,153500,1276698510,5930,5930,5930,5930,0
20240807,153400,1276698510,5930,5930,5930,5930,0
20240807,153300,1276698510,5930,5930,5930,5930,0
20240807,153200,1276698510,5930,5930,5930,5930,0
20240807,153100,1276698510,5930,5930,5930,5930,3463
20240807,153000,1276698510,5930,5930,5930,5930,3463
20240807,152900,1256162920,5940,5940,5940,5940,0
20240807,152800,1256162920,5940,5940,5940,5940,0
20240807,152700,1256162920,5940,5940,5940,5940,0
20240807,152600,1256162920,5940,5940,5940,5940,0
20240807,152500,1256162920,5940,5940,5940,5940,0
20240807,152400,1256162920,5940,5940,5940,5940,0
20240807,152300,1256162920,5940,5940,5940,5940,0
20240807,152200,1256162920,5940,5940,5940,5940,0
20240807,152100,1256162920,5940,5940,5940,5940,0
20240807,152000,1256162920,5940,5940,5940,5940,0
20240807,151900,1256162920,5940,5910,5940,5900,2209
20240807,151800,1243087420,5940,5870,5940,5870,1239
20240807,151700,1235750140,5920,5870,5920,5860,1803
20240807,151600,1225179170,5880,5890,5890,5880,1169
20240807,151500,1218294810,5890,5860,5930,5860,2706
20240807,151400,1202363330,5900,5870,5910,5860,1310
20240807,151300,1194673580,5890,5900,5900,5870,1784
20240807,151200,1184189470,5880,5880,5900,5880,1173
20240807,151100,1177286520,5890,5900,5900,5890,1669
20240807,151000,1167453110,5900,5890,5900,5890,1387
20240807,150900,1159278980,5900,5890,5900,5890,594
20240807,150800,1155778520,5890,5880,5890,5880,243
20240807,150700,1154348690,5880,5880,5880,5870,358
20240807,150600,1152244520,5880,5880,5880,5870,365
20240807,150500,1150098890,5880,5880,5880,5870,96
20240807,150400,1149535340,5880,5870,5880,5870,268
20240807,150300,1147962170,5880,5880,5880,5870,48
20240807,150200,1147680300,5880,5880,5880,5870,519
20240807,150100,1144631260,5880,5890,5890,5880,464
20240807,150000,1141900090,5890,5880,5890,5880,107
20240807,145900,1141270800,5880,5880,5880,5870,482
20240807,145800,1138437570,5870,5870,5880,5870,780
20240807,145700,1133858930,5880,5890,5890,5880,364
20240807,145600,1131718540,5890,5870,5890,5870,120
20240807,145500,1131013620,5870,5870,5870,5860,1002
20240807,145400,1125134140,5870,5870,5870,5870,196
20240807,145300,1123983620,5860,5860,5870,5860,2791
20240807,145200,1107627380,5870,5870,5890,5860,1389
20240807,145100,1099486910,5880,5890,5890,5870,283
20240807,145000,1097821950,5900,5900,5900,5870,117
20240807,144900,1097134500,5900,5910,5910,5900,13
20240807,144800,1097057790,5910,5900,5910,5870,344
20240807,144700,1095029380,5860,5870,5870,5850,864
20240807,144600,1089971510,5860,5880,5880,5850,1622
20240807,144500,1080456790,5880,5900,5900,5870,688
20240807,144400,1076406960,5910,5890,5910,5890,300
20240807,144300,1074635340,5890,5890,5900,5890,401
20240807,144200,1072271450,5890,5890,5890,5880,351
20240807,144100,1070204390,5880,5890,5890,5880,161
20240807,144000,1069257600,5890,5890,5890,5890,108
20240807,143900,1068621480,5900,5880,5900,5880,969
20240807,143800,1062921320,5880,5900,5900,5870,8347
20240807,143700,1013707560,5900,5900,5910,5900,3802
20240807,143600,991273050,5900,5900,5900,5900,188
20240807,143500,990163850,5910,5910,5910,5900,200
20240807,143400,988982750,5910,5910,5910,5910,86
20240807,143300,988474490,5910,5900,5910,5900,2540
20240807,143200,973464020,5910,5910,5910,5900,872
20240807,143100,968313210,5910,5910,5910,5910,94
20240807,143000,967757670,5920,5920,5920,5920,0
20240807,142900,967757670,5920,5910,5920,5910,229
20240807,142800,966404260,5910,5910,5910,5910,94
20240807,142700,965848720,5910,5910,5910,5910,249
20240807,142600,964377130,5910,5920,5920,5910,119
20240807,142500,963673690,5920,5920,5920,5920,110
20240807,142400,963022490,5920,5910,5920,5910,180
20240807,142300,961957850,5910,5920,5920,5910,187
20240807,142200,960851880,5920,5910,5920,5910,717
20240807,142100,956608180,5910,5910,5910,5910,169
20240807,142000,955609390,5910,5910,5910,5910,453
20240807,141900,952932160,5910,5910,5910,5910,114
20240807,141800,952258420,5910,5900,5910,5900,133
20240807,141700,951473330,5900,5900,5900,5900,94
20240807,141600,950918730,5900,5900,5900,5900,861
20240807,141500,945838830,5900,5900,5900,5900,94
20240807,141400,945284230,5900,5910,5920,5900,1435
20240807,141300,936803500,5910,5910,5910,5910,188
20240807,141200,935692420,5910,5910,5910,5910,280
20240807,141100,934037620,5920,5920,5920,5920,116
20240807,141000,933350900,5920,5910,5920,5910,121
20240807,140900,932635520,5910,5910,5910,5910,94
20240807,140800,932079980,5910,5910,5910,5910,2483
20240807,140700,917405450,5910,5910,5920,5910,829
20240807,140600,912506050,5910,5910,5910,5910,440
20240807,140500,909905650,5920,5920,5920,5920,86
20240807,140400,909396530,5920,5920,5920,5920,263
20240807,140300,907839570,5920,5920,5920,5910,2531
20240807,140200,892879350,5910,5910,5910,5910,284
20240807,140100,891200910,5920,5920,5920,5920,84
20240807,140000,890703630,5920,5920,5920,5910,188
20240807,135900,889591330,5920,5910,5920,5910,176
20240807,135800,888550170,5920,5920,5920,5920,99
20240807,135700,887964090,5920,5920,5920,5920,65
20240807,135600,887579290,5920,5920,5920,5910,553
20240807,135500,884309030,5920,5920,5920,5920,201
20240807,135400,883119110,5910,5920,5920,5910,4088
20240807,135300,858952090,5920,5920,5920,5920,3544
20240807,135200,837971610,5930,5940,5940,5930,255
20240807,135100,836459450,5940,5940,5940,5940,91
20240807,135000,835918910,5940,5930,5940,5930,377
20240807,134900,833683280,5930,5940,5940,5930,95
20240807,134800,833119920,5940,5940,5940,5930,101
20240807,134700,832520910,5930,5940,5940,5930,980
20240807,134600,826704590,5940,5940,5950,5940,111
20240807,134500,826045240,5940,5950,5960,5940,333
20240807,134400,824064730,5960,5960,5960,5960,0
20240807,134300,824064730,5960,5940,5960,5940,742
20240807,134200,819650760,5950,5940,5950,5940,95
20240807,134100,819086450,5940,5940,5950,5940,284
20240807,134000,817399460,5940,5950,5950,5940,95
20240807,133900,816835140,5940,5950,5950,5940,95
20240807,133800,816270830,5950,5950,5950,5940,22
20240807,133700,816140090,5940,5950,5950,5940,178
20240807,133600,815082750,5940,5940,5940,5940,83
20240807,133500,814589730,5940,5950,5950,5930,747
20240807,133400,810149910,5960,5960,5960,5960,0
20240807,133300,810149910,5960,5960,5960,5960,53
20240807,133200,809834030,5960,5960,5960,5960,70
20240807,133100,809416830,5960,5960,5960,5960,102
20240807,133000,808808910,5950,5950,5950,5950,1
20240807,132900,808802960,5940,5950,5950,5940,46
20240807,132800,808529460,5950,5950,5950,5950,500
20240807,132700,805554460,5950,5950,5950,5950,73
20240807,132600,805120110,5930,5930,5930,5930,4
20240807,132500,805096390,5930,5940,5940,5930,201
20240807,132400,803903460,5940,5940,5940,5940,52
20240807,132300,803594580,5930,5930,5930,5930,4
20240807,132200,803570860,5930,5920,5930,5920,390
20240807,132100,801259250,5930,5930,5930,5920,370
20240807,132000,799068520,5920,5930,5930,5920,160
20240807,131900,798120720,5930,5930,5930,5930,2
20240807,131800,798108860,5930,5940,5940,5930,1433
20240807,131700,789610160,5940,5950,5950,5940,1250
20240807,131600,782175150,5950,5950,5950,5950,5
20240807,131500,782145400,5950,5950,5950,5950,0
20240807,131400,782145400,5950,5950,5950,5940,522
20240807,131300,779039700,5950,5950,5960,5950,139
20240807,131200,778212640,5950,5950,5950,5950,98
20240807,131100,777629540,5950,5950,5950,5950,101
20240807,131000,777028590,5950,5950,5950,5950,2
20240807,130900,777016690,5950,5950,5950,5950,50
20240807,130800,776719190,5950,5950,5950,5950,0
20240807,130700,776719190,5950,5950,5950,5950,20
20240807,130600,776600190,5950,5950,5950,5940,170
20240807,130500,775588890,5950,5950,5950,5950,30
20240807,130400,775410390,5950,5950,5950,5950,0
20240807,130300,775410390,5950,5950,5950,5950,31
20240807,130200,775225940,5950,5950,5950,5950,1
20240807,130100,775219990,5950,5950,5950,5950,118
20240807,130000,774517890,5950,5950,5950,5950,3
20240807,125900,774500040,5950,5950,5950,5950,103
20240807,125800,773887190,5950,5950,5950,5950,4
20240807,125700,773863390,5950,5960,5960,5950,432
20240807,125600,771292970,5960,5960,5960,5960,1
20240807,125500,771287010,5960,5960,5960,5960,3
20240807,125400,771269130,5960,5960,5960,5960,61
20240807,125300,770905570,5960,5960,5960,5940,146
20240807,125200,770037590,5970,5970,5970,5950,86
20240807,125100,769525800,5940,5970,5970,5940,323
20240807,125000,767603620,5970,5970,5970,5970,304
20240807,124900,765788740,5970,5970,5970,5960,161
20240807,124800,764828400,5970,5970,5970,5970,82
20240807,124700,764338860,5990,5940,5990,5940,13
20240807,124600,764261490,5990,5960,5990,5950,522
20240807,124500,761153100,5970,5990,5990,5970,105
20240807,124400,760524190,5980,5980,5980,5980,234
20240807,124300,759124870,5980,5970,5980,5970,10
20240807,124200,759065080,5990,5970,5990,5970,1004
20240807,124100,753058690,5970,5970,5970,5950,107
20240807,124000,752420100,5970,5980,5980,5970,32
20240807,123900,752229040,5950,5950,5950,5950,10
20240807,123800,752169540,5950,5960,5960,5950,103
20240807,123700,751556490,5980,5980,5980,5980,5
20240807,123600,751526590,5980,5980,5980,5980,2
20240807,123500,751514630,5980,5970,5980,5970,101
20240807,123400,750910790,5980,5960,5980,5920,5212
20240807,123300,719963000,5950,5960,5960,5950,220
20240807,123200,718653820,5960,5980,5980,5960,704
20240807,123100,714456700,5980,5980,5980,5980,10
20240807,123000,714396900,5990,5980,5990,5960,964
20240807,122900,708649200,5990,5990,5990,5980,1457
20240807,122800,699936290,5990,5980,5990,5980,1605
20240807,122700,690336340,5990,5990,5990,5980,238
20240807,122600,688911620,5990,5990,5990,5990,733
20240807,122500,684520950,5990,5990,5990,5990,10
20240807,122400,684461050,6000,5980,6000,5980,2173
20240807,122300,671440270,5980,5990,5990,5980,18
20240807,122200,671332540,6000,5980,6000,5980,27
20240807,122100,671171050,5990,6000,6000,5980,58
20240807,122000,670823880,5990,5990,6000,5990,6
20240807,121900,670787930,5990,5990,5990,5990,97
20240807,121800,670206900,5990,6000,6000,5980,610
20240807,121700,666558970,6000,5990,6000,5980,243
20240807,121600,665104130,6000,6000,6000,6000,13
20240807,121500,665026130,6000,6000,6000,6000,18
20240807,121400,664918130,6000,6000,6000,5990,41
20240807,121300,664672330,6000,6000,6000,6000,20
20240807,121200,664552330,6000,6000,6000,5990,996
20240807,121100,658581500,6000,6000,6000,5990,42
20240807,121000,658329700,6000,5990,6000,5980,1818
20240807,120900,647436750,5990,5980,5990,5980,69
20240807,120800,647023450,5990,5980,5990,5980,2113
20240807,120700,634387680,5980,5970,5980,5960,671
20240807,120600,630384880,5970,5980,5980,5970,426
20240807,120500,627841530,5980,5970,5980,5970,601
20240807,120400,624253550,5970,5980,5980,5970,210
20240807,120300,622997950,5970,5970,5970,5970,1454
20240807,120200,614317570,5970,5960,5970,5960,503
20240807,120100,611318170,5960,5960,5960,5960,95
20240807,120000,610751970,5970,5960,5970,5960,328
20240807,115900,608796600,5970,5960,5970,5960,35
20240807,115800,608587980,5960,5960,5960,5960,83
20240807,115700,608093300,5960,5960,5960,5950,285
20240807,115600,606396700,5960,5960,5960,5960,2
20240807,115500,606384780,5950,5950,5960,5950,169
20240807,115400,605379210,5960,5970,5970,5950,131
20240807,115300,604598450,5970,5970,5970,5950,464
20240807,115200,601833770,5950,5960,5970,5950,1770
20240807,115100,591284380,5960,5970,5970,5960,102
20240807,115000,590675460,5960,5970,5970,5960,42
20240807,114900,590425120,5970,5960,5970,5960,30
20240807,114800,590246220,5970,5970,5970,5970,1
20240807,114700,590240250,5970,5960,5970,5960,11
20240807,114600,590174600,5950,5950,5950,5950,1690
20240807,114500,580119100,5950,5960,5960,5940,332
20240807,114400,578144200,5950,5950,5950,5950,0
20240807,114300,578144200,5950,5970,5970,5950,99
20240807,114200,577554440,5960,5960,5960,5960,420
20240807,114100,575051240,5960,5950,5960,5950,17
20240807,114000,574950020,5960,5960,5960,5960,2
20240807,113900,574938100,5960,5960,5960,5960,0
20240807,113800,574938100,5960,5960,5960,5960,368
20240807,113700,572744820,5960,5950,5960,5950,664
20240807,113600,568787430,5950,5950,5950,5950,115
20240807,113500,568103180,5950,5940,5950,5940,53
20240807,113400,567787850,5940,5940,5940,5930,1420
20240807,113300,559353640,5950,5950,5960,5950,115
20240807,113200,558669370,5950,5940,5950,5940,76
20240807,113100,558217180,5950,5970,5970,5950,512
20240807,113000,555170760,5960,5970,5970,5960,296
20240807,112900,553406260,5970,5960,5970,5960,85
20240807,112800,552899640,5970,5980,5980,5970,124
20240807,112700,552159180,5980,5970,5980,5970,798
20240807,112600,547390120,5980,5980,5980,5980,20
20240807,112500,547270520,5970,5970,5970,5970,1910
20240807,112400,535867820,5960,5960,5960,5960,173
20240807,112300,534836740,5960,5950,5960,5950,351
20240807,112200,532747750,5950,5950,5950,5950,182
20240807,112100,531664850,5950,5950,5950,5950,29
20240807,112000,531492300,5950,5950,5950,5950,10
20240807,111900,531432800,5940,5950,5950,5940,6
20240807,111800,531397120,5940,5940,5940,5940,192
20240807,111700,530256640,5940,5940,5940,5940,2
20240807,111600,530244760,5940,5950,5950,5930,184
20240807,111500,529153280,5940,5950,5950,5930,116
20240807,111400,528463620,5970,5970,5970,5970,4
20240807,111300,528439740,5970,5970,5970,5970,6
20240807,111200,528403920,5950,5940,5960,5940,1443
20240807,111100,519813300,5950,5950,5950,5950,4
20240807,111000,519789500,5950,5950,5950,5930,104
20240807,110900,519172250,5950,5940,5960,5930,199
20240807,110800,517989560,5940,5940,5940,5940,98
20240807,110700,517407440,5960,5940,5960,5940,455
20240807,110600,514696960,5930,5930,5930,5930,151
20240807,110500,513801530,5940,5940,5940,5940,1
20240807,110400,513795590,5930,5930,5930,5930,2
20240807,110300,513783730,5920,5920,5920,5920,485
20240807,110200,510912530,5930,5970,5970,5930,1901
20240807,110100,499617840,5970,5970,5980,5970,40
20240807,110000,499378940,5970,5970,5970,5970,84
20240807,105900,498877460,5970,5960,5970,5960,207
20240807,105800,497643730,5980,5980,5980,5980,0
20240807,105700,497643730,5980,5970,5980,5960,859
20240807,105600,492511310,5970,5970,5970,5970,100
20240807,105500,491914310,5970,5960,5980,5960,434
20240807,105400,489321480,5970,5960,5970,5950,109
20240807,105300,488672400,5970,5970,5970,5970,20
20240807,105200,488553000,5970,5970,5970,5940,11
20240807,105100,488487450,5940,5970,5970,5940,109
20240807,105000,487837430,5940,5950,5970,5940,677
20240807,104900,483806000,5940,5970,5970,5940,438
20240807,104800,481194410,5970,5970,5970,5970,122
20240807,104700,480466070,5960,5970,5970,5960,167
20240807,104600,479470080,5970,5980,5980,5950,357
20240807,104500,477340280,5980,5960,5980,5960,3000
20240807,104400,459420030,5960,5950,5960,5950,366
20240807,104300,457240320,5950,5950,5950,5950,201
20240807,104200,456044370,5950,5950,5950,5950,200
20240807,104100,454854370,5950,5950,5950,5950,166
20240807,104000,453866670,5950,5950,5950,5950,15
20240807,103900,453777420,5960,5930,5960,5930,31
20240807,103800,453593560,5960,5960,5960,5960,4
20240807,103700,453569720,5950,5950,5960,5940,584
20240807,103600,450096170,5960,5960,5960,5960,1
20240807,103500,450090210,5920,5950,5960,5920,534
20240807,103400,446911610,5950,5930,5960,5930,1339
20240807,103300,438951600,5930,5920,5930,5900,472
20240807,103200,436156480,5920,5920,5920,5920,51
20240807,103100,435854560,5920,5920,5920,5920,211
20240807,103000,434605440,5920,5920,5920,5920,100
20240807,102900,434013440,5930,5930,5930,5930,298
20240807,102800,432246300,5930,5920,5930,5920,53
20240807,102700,431932510,5920,5930,5930,5900,913
20240807,102600,426519510,5930,5930,5930,5890,38
20240807,102500,426294250,5890,5910,5930,5890,1504
20240807,102400,417404750,5910,5900,5910,5900,1357
20240807,102300,409396080,5900,5880,5900,5880,812
20240807,102200,404613430,5880,5880,5880,5880,4
20240807,102100,404589910,5890,5890,5890,5880,916
20240807,102000,399203800,5890,5880,5890,5880,2558
20240807,101900,384162460,5870,5840,5870,5840,3666
20240807,101800,362726010,5840,5840,5840,5840,24
20240807,101700,362585850,5840,5840,5840,5840,5
20240807,101600,362556650,5840,5840,5840,5830,38
20240807,101500,362334870,5840,5840,5840,5830,130
20240807,101400,361576230,5830,5830,5840,5830,639
20240807,101300,357850490,5830,5830,5830,5830,22
20240807,101200,357722230,5830,5820,5830,5820,163
20240807,101100,356773560,5820,5820,5820,5820,83
20240807,101000,356290500,5830,5830,5830,5830,6
20240807,100900,356255520,5810,5820,5840,5810,125
20240807,100800,355527460,5820,5820,5820,5820,690
20240807,100700,351511660,5820,5860,5860,5820,3679
20240807,100600,330044230,5870,5870,5870,5850,2013
20240807,100500,318228140,5870,5850,5870,5850,169
20240807,100400,317238280,5870,5860,5870,5840,456
20240807,100300,314570120,5860,5850,5860,5840,525
20240807,100200,311498410,5850,5850,5850,5850,6
20240807,100100,311463310,5840,5860,5860,5840,284
20240807,100000,309804470,5860,5850,5860,5850,67
20240807,095900,309412460,5850,5850,5850,5850,27
20240807,095800,309254510,5850,5850,5850,5850,2
20240807,095700,309242810,5840,5840,5840,5840,167
20240807,095600,308267530,5840,5840,5850,5830,276
20240807,095500,306655920,5850,5850,5860,5850,93
20240807,095400,306111760,5830,5830,5830,5830,1
20240807,095300,306105930,5820,5860,5860,5820,554
20240807,095200,302881380,5830,5830,5860,5820,1660
20240807,095100,293182790,5830,5840,5840,5830,404
20240807,095000,290824090,5860,5840,5860,5830,543
20240807,094900,287648310,5850,5870,5870,5850,335
20240807,094800,285687320,5870,5870,5870,5860,10
20240807,094700,285628640,5840,5840,5840,5840,171
20240807,094600,284630000,5850,5870,5870,5840,239
20240807,094500,283233160,5870,5860,5870,5850,319
20240807,094400,281364620,5860,5870,5870,5850,2039
20240807,094300,269418750,5870,5870,5880,5870,63
20240807,094200,269048930,5870,5860,5870,5860,161
20240807,094100,268104620,5860,5860,5860,5860,97
20240807,094000,267536200,5870,5870,5870,5860,278
20240807,093900,265905950,5860,5860,5860,5860,541
20240807,093800,262735690,5860,5870,5870,5850,533
20240807,093700,259610950,5870,5860,5870,5860,33
20240807,093600,259417250,5860,5850,5870,5840,507
20240807,093500,256448330,5850,5860,5860,5850,484
20240807,093400,253614190,5850,5850,5860,5850,1138
20240807,093300,246955290,5850,5840,5850,5840,119
20240807,093200,246259620,5850,5840,5850,5840,37
20240807,093100,246043510,5820,5840,5840,5810,1974
20240807,093000,234526130,5840,5850,5850,5840,263
20240807,092900,232990170,5840,5820,5840,5810,660
20240807,092800,229150600,5820,5830,5830,5810,1277
20240807,092700,221726320,5830,5840,5840,5820,106
20240807,092600,221108340,5840,5830,5840,5830,300
20240807,092500,219359310,5830,5850,5850,5830,939
20240807,092400,213884690,5860,5860,5860,5860,4
20240807,092300,213861250,5850,5820,5850,5820,968
20240807,092200,208215430,5820,5820,5820,5810,108
20240807,092100,207587870,5820,5830,5830,5820,288
20240807,092000,205911160,5830,5800,5830,5800,1694
20240807,091900,196065540,5800,5790,5810,5790,732
20240807,091800,191819940,5810,5820,5820,5810,4
20240807,091700,191796670,5780,5810,5810,5770,1650
20240807,091600,182260950,5790,5860,5860,5790,916
20240807,091500,176942450,5850,5820,5850,5820,314
20240807,091400,175110430,5810,5850,5850,5810,1057
20240807,091300,168959960,5850,5850,5850,5850,31
20240807,091200,168778610,5850,5840,5860,5840,640
20240807,091100,165036440,5840,5830,5840,5830,797
20240807,091000,160388700,5830,5810,5830,5770,1284
20240807,090900,152930420,5820,5820,5820,5820,98
20240807,090800,152360060,5800,5820,5820,5800,872
20240807,090700,147295640,5800,5800,5820,5790,433
20240807,090600,144784760,5810,5850,5850,5780,2970
20240807,090500,127533780,5850,5810,5850,5810,290
20240807,090400,125845060,5800,5780,5800,5780,2869
20240807,090300,109211480,5780,5770,5790,5760,915
20240807,090200,103925870,5790,5780,5790,5770,685
20240807,090100,99971110,5770,5750,5770,5750,1671
20240807,090000,90343540,5800,5730,5800,5730,15759
Reference in New Issue Copy Permalink