ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/093370/min/candle-20240813.csv

663 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
20240813,200000,1114222840,6180,6180,6180,6180,3202
20240813,195900,1114222840,6180,6180,6180,6180,0
20240813,195800,1114222840,6180,6180,6180,6180,0
20240813,195700,1114222840,6180,6180,6180,6180,0
20240813,195600,1114222840,6180,6180,6180,6180,0
20240813,195500,1114222840,6180,6180,6180,6180,0
20240813,195400,1114222840,6180,6180,6180,6180,0
20240813,195300,1114222840,6180,6180,6180,6180,0
20240813,195200,1114222840,6180,6180,6180,6180,0
20240813,195100,1114222840,6180,6180,6180,6180,0
20240813,195000,1114222840,6180,6180,6180,6180,0
20240813,194900,1114222840,6180,6180,6180,6180,0
20240813,194800,1114222840,6180,6180,6180,6180,0
20240813,194700,1114222840,6180,6180,6180,6180,0
20240813,194600,1114222840,6180,6180,6180,6180,0
20240813,194500,1114222840,6180,6180,6180,6180,0
20240813,194400,1114222840,6180,6180,6180,6180,0
20240813,194300,1114222840,6180,6180,6180,6180,0
20240813,194200,1114222840,6180,6180,6180,6180,0
20240813,194100,1114222840,6180,6180,6180,6180,0
20240813,194000,1114222840,6180,6180,6180,6180,0
20240813,193900,1114222840,6180,6180,6180,6180,0
20240813,193800,1114222840,6180,6180,6180,6180,0
20240813,193700,1114222840,6180,6180,6180,6180,0
20240813,193600,1114222840,6180,6180,6180,6180,0
20240813,193500,1114222840,6180,6180,6180,6180,0
20240813,193400,1114222840,6180,6180,6180,6180,0
20240813,193300,1114222840,6180,6180,6180,6180,0
20240813,193200,1114222840,6180,6180,6180,6180,0
20240813,193100,1114222840,6180,6180,6180,6180,0
20240813,193000,1114222840,6180,6180,6180,6180,3202
20240813,192900,1114222840,6180,6180,6180,6180,0
20240813,192800,1114222840,6180,6180,6180,6180,0
20240813,192700,1114222840,6180,6180,6180,6180,0
20240813,192600,1114222840,6180,6180,6180,6180,0
20240813,192500,1114222840,6180,6180,6180,6180,0
20240813,192400,1114222840,6180,6180,6180,6180,0
20240813,192300,1114222840,6180,6180,6180,6180,0
20240813,192200,1114222840,6180,6180,6180,6180,0
20240813,192100,1114222840,6180,6180,6180,6180,0
20240813,192000,1114222840,6180,6180,6180,6180,0
20240813,191900,1114222840,6180,6180,6180,6180,0
20240813,191800,1114222840,6180,6180,6180,6180,0
20240813,191700,1114222840,6180,6180,6180,6180,0
20240813,191600,1114222840,6180,6180,6180,6180,0
20240813,191500,1114222840,6180,6180,6180,6180,0
20240813,191400,1114222840,6180,6180,6180,6180,0
20240813,191300,1114222840,6180,6180,6180,6180,0
20240813,191200,1114222840,6180,6180,6180,6180,0
20240813,191100,1114222840,6180,6180,6180,6180,0
20240813,191000,1114222840,6180,6180,6180,6180,0
20240813,190900,1114222840,6180,6180,6180,6180,0
20240813,190800,1114222840,6180,6180,6180,6180,0
20240813,190700,1114222840,6180,6180,6180,6180,0
20240813,190600,1114222840,6180,6180,6180,6180,0
20240813,190500,1114222840,6180,6180,6180,6180,0
20240813,190400,1114222840,6180,6180,6180,6180,0
20240813,190300,1114222840,6180,6180,6180,6180,0
20240813,190200,1114222840,6180,6180,6180,6180,0
20240813,190100,1114222840,6180,6180,6180,6180,0
20240813,190000,1114222840,6180,6180,6180,6180,3202
20240813,185900,1114222840,6180,6180,6180,6180,0
20240813,185800,1114222840,6180,6180,6180,6180,0
20240813,185700,1114222840,6180,6180,6180,6180,0
20240813,185600,1114222840,6180,6180,6180,6180,0
20240813,185500,1114222840,6180,6180,6180,6180,0
20240813,185400,1114222840,6180,6180,6180,6180,0
20240813,185300,1114222840,6180,6180,6180,6180,0
20240813,185200,1114222840,6180,6180,6180,6180,0
20240813,185100,1114222840,6180,6180,6180,6180,0
20240813,185000,1114222840,6180,6180,6180,6180,0
20240813,184900,1114222840,6180,6180,6180,6180,0
20240813,184800,1114222840,6180,6180,6180,6180,0
20240813,184700,1114222840,6180,6180,6180,6180,0
20240813,184600,1114222840,6180,6180,6180,6180,0
20240813,184500,1114222840,6180,6180,6180,6180,0
20240813,184400,1114222840,6180,6180,6180,6180,0
20240813,184300,1114222840,6180,6180,6180,6180,0
20240813,184200,1114222840,6180,6180,6180,6180,0
20240813,184100,1114222840,6180,6180,6180,6180,0
20240813,184000,1114222840,6180,6180,6180,6180,0
20240813,183900,1114222840,6180,6180,6180,6180,0
20240813,183800,1114222840,6180,6180,6180,6180,0
20240813,183700,1114222840,6180,6180,6180,6180,0
20240813,183600,1114222840,6180,6180,6180,6180,0
20240813,183500,1114222840,6180,6180,6180,6180,0
20240813,183400,1114222840,6180,6180,6180,6180,0
20240813,183300,1114222840,6180,6180,6180,6180,0
20240813,183200,1114222840,6180,6180,6180,6180,0
20240813,183100,1114222840,6180,6180,6180,6180,0
20240813,183000,1114222840,6180,6180,6180,6180,3202
20240813,182900,1114222840,6180,6180,6180,6180,0
20240813,182800,1114222840,6180,6180,6180,6180,0
20240813,182700,1114222840,6180,6180,6180,6180,0
20240813,182600,1114222840,6180,6180,6180,6180,0
20240813,182500,1114222840,6180,6180,6180,6180,0
20240813,182400,1114222840,6180,6180,6180,6180,0
20240813,182300,1114222840,6180,6180,6180,6180,0
20240813,182200,1114222840,6180,6180,6180,6180,0
20240813,182100,1114222840,6180,6180,6180,6180,0
20240813,182000,1114222840,6180,6180,6180,6180,0
20240813,181900,1114222840,6180,6180,6180,6180,0
20240813,181800,1114222840,6180,6180,6180,6180,0
20240813,181700,1114222840,6180,6180,6180,6180,0
20240813,181600,1114222840,6180,6180,6180,6180,0
20240813,181500,1114222840,6180,6180,6180,6180,0
20240813,181400,1114222840,6180,6180,6180,6180,0
20240813,181300,1114222840,6180,6180,6180,6180,0
20240813,181200,1114222840,6180,6180,6180,6180,0
20240813,181100,1114222840,6180,6180,6180,6180,0
20240813,181000,1114222840,6180,6180,6180,6180,0
20240813,180900,1114222840,6180,6180,6180,6180,0
20240813,180800,1114222840,6180,6180,6180,6180,0
20240813,180700,1114222840,6180,6180,6180,6180,0
20240813,180600,1114222840,6180,6180,6180,6180,0
20240813,180500,1114222840,6180,6180,6180,6180,0
20240813,180400,1114222840,6180,6180,6180,6180,0
20240813,180300,1114222840,6180,6180,6180,6180,0
20240813,180200,1114222840,6180,6180,6180,6180,0
20240813,180100,1114222840,6180,6180,6180,6180,0
20240813,180000,1114222840,6180,6180,6180,6180,3202
20240813,175900,1114222840,6180,6180,6180,6180,0
20240813,175800,1114222840,6180,6180,6180,6180,0
20240813,175700,1114222840,6180,6180,6180,6180,0
20240813,175600,1114222840,6180,6180,6180,6180,0
20240813,175500,1114222840,6180,6180,6180,6180,0
20240813,175400,1114222840,6180,6180,6180,6180,0
20240813,175300,1114222840,6180,6180,6180,6180,0
20240813,175200,1114222840,6180,6180,6180,6180,0
20240813,175100,1114222840,6180,6180,6180,6180,0
20240813,175000,1114222840,6180,6180,6180,6180,0
20240813,174900,1114222840,6180,6180,6180,6180,0
20240813,174800,1114222840,6180,6180,6180,6180,0
20240813,174700,1114222840,6180,6180,6180,6180,0
20240813,174600,1114222840,6180,6180,6180,6180,0
20240813,174500,1114222840,6180,6180,6180,6180,0
20240813,174400,1114222840,6180,6180,6180,6180,0
20240813,174300,1114222840,6180,6180,6180,6180,0
20240813,174200,1114222840,6180,6180,6180,6180,0
20240813,174100,1114222840,6180,6180,6180,6180,0
20240813,174000,1114222840,6180,6180,6180,6180,0
20240813,173900,1114222840,6180,6180,6180,6180,0
20240813,173800,1114222840,6180,6180,6180,6180,0
20240813,173700,1114222840,6180,6180,6180,6180,0
20240813,173600,1114222840,6180,6180,6180,6180,0
20240813,173500,1114222840,6180,6180,6180,6180,0
20240813,173400,1114222840,6180,6180,6180,6180,0
20240813,173300,1114222840,6180,6180,6180,6180,0
20240813,173200,1114222840,6180,6180,6180,6180,0
20240813,173100,1114222840,6180,6180,6180,6180,0
20240813,173000,1114222840,6180,6180,6180,6180,3202
20240813,172900,1114222840,6180,6180,6180,6180,0
20240813,172800,1114222840,6180,6180,6180,6180,0
20240813,172700,1114222840,6180,6180,6180,6180,0
20240813,172600,1114222840,6180,6180,6180,6180,0
20240813,172500,1114222840,6180,6180,6180,6180,0
20240813,172400,1114222840,6180,6180,6180,6180,0
20240813,172300,1114222840,6180,6180,6180,6180,0
20240813,172200,1114222840,6180,6180,6180,6180,0
20240813,172100,1114222840,6180,6180,6180,6180,0
20240813,172000,1114222840,6180,6180,6180,6180,0
20240813,171900,1114222840,6180,6180,6180,6180,0
20240813,171800,1114222840,6180,6180,6180,6180,0
20240813,171700,1114222840,6180,6180,6180,6180,0
20240813,171600,1114222840,6180,6180,6180,6180,0
20240813,171500,1114222840,6180,6180,6180,6180,0
20240813,171400,1114222840,6180,6180,6180,6180,0
20240813,171300,1114222840,6180,6180,6180,6180,0
20240813,171200,1114222840,6180,6180,6180,6180,0
20240813,171100,1114222840,6180,6180,6180,6180,0
20240813,171000,1114222840,6180,6180,6180,6180,0
20240813,170900,1114222840,6180,6180,6180,6180,0
20240813,170800,1114222840,6180,6180,6180,6180,0
20240813,170700,1114222840,6180,6180,6180,6180,0
20240813,170600,1114222840,6180,6180,6180,6180,0
20240813,170500,1114222840,6180,6180,6180,6180,0
20240813,170400,1114222840,6180,6180,6180,6180,0
20240813,170300,1114222840,6180,6180,6180,6180,0
20240813,170200,1114222840,6180,6180,6180,6180,0
20240813,170100,1114222840,6180,6180,6180,6180,0
20240813,170000,1114222840,6180,6180,6180,6180,3202
20240813,165900,1114222840,6180,6180,6180,6180,0
20240813,165800,1114222840,6180,6180,6180,6180,0
20240813,165700,1114222840,6180,6180,6180,6180,0
20240813,165600,1114222840,6180,6180,6180,6180,0
20240813,165500,1114222840,6180,6180,6180,6180,0
20240813,165400,1114222840,6180,6180,6180,6180,0
20240813,165300,1114222840,6180,6180,6180,6180,0
20240813,165200,1114222840,6180,6180,6180,6180,0
20240813,165100,1114222840,6180,6180,6180,6180,0
20240813,165000,1114222840,6180,6180,6180,6180,0
20240813,164900,1114222840,6180,6180,6180,6180,0
20240813,164800,1114222840,6180,6180,6180,6180,0
20240813,164700,1114222840,6180,6180,6180,6180,0
20240813,164600,1114222840,6180,6180,6180,6180,0
20240813,164500,1114222840,6180,6180,6180,6180,0
20240813,164400,1114222840,6180,6180,6180,6180,0
20240813,164300,1114222840,6180,6180,6180,6180,0
20240813,164200,1114222840,6180,6180,6180,6180,0
20240813,164100,1114222840,6180,6180,6180,6180,0
20240813,164000,1114222840,6180,6180,6180,6180,0
20240813,163900,1114222840,6180,6180,6180,6180,0
20240813,163800,1114222840,6180,6180,6180,6180,0
20240813,163700,1114222840,6180,6180,6180,6180,0
20240813,163600,1114222840,6180,6180,6180,6180,0
20240813,163500,1114222840,6180,6180,6180,6180,0
20240813,163400,1114222840,6180,6180,6180,6180,0
20240813,163300,1114222840,6180,6180,6180,6180,0
20240813,163200,1114222840,6180,6180,6180,6180,0
20240813,163100,1114222840,6180,6180,6180,6180,0
20240813,163000,1114222840,6180,6180,6180,6180,3202
20240813,162900,1114222840,6180,6180,6180,6180,0
20240813,162800,1114222840,6180,6180,6180,6180,0
20240813,162700,1114222840,6180,6180,6180,6180,0
20240813,162600,1114222840,6180,6180,6180,6180,0
20240813,162500,1114222840,6180,6180,6180,6180,0
20240813,162400,1114222840,6180,6180,6180,6180,0
20240813,162300,1114222840,6180,6180,6180,6180,0
20240813,162200,1114222840,6180,6180,6180,6180,0
20240813,162100,1114222840,6180,6180,6180,6180,0
20240813,162000,1114222840,6180,6180,6180,6180,0
20240813,161900,1114222840,6180,6180,6180,6180,0
20240813,161800,1114222840,6180,6180,6180,6180,0
20240813,161700,1114222840,6180,6180,6180,6180,0
20240813,161600,1114222840,6180,6180,6180,6180,0
20240813,161500,1114222840,6180,6180,6180,6180,0
20240813,161400,1114222840,6180,6180,6180,6180,0
20240813,161300,1114222840,6180,6180,6180,6180,0
20240813,161200,1114222840,6180,6180,6180,6180,0
20240813,161100,1114222840,6180,6180,6180,6180,0
20240813,161000,1114222840,6180,6180,6180,6180,0
20240813,160900,1114222840,6180,6180,6180,6180,0
20240813,160800,1114222840,6180,6180,6180,6180,0
20240813,160700,1114222840,6180,6180,6180,6180,0
20240813,160600,1114222840,6180,6180,6180,6180,0
20240813,160500,1114222840,6180,6180,6180,6180,0
20240813,160400,1114222840,6180,6180,6180,6180,0
20240813,160300,1114222840,6180,6180,6180,6180,0
20240813,160200,1114222840,6180,6180,6180,6180,0
20240813,160100,1114222840,6180,6180,6180,6180,0
20240813,160000,1114222840,6180,6180,6180,6180,3202
20240813,155900,1114222840,6180,6180,6180,6180,0
20240813,155800,1114222840,6180,6180,6180,6180,0
20240813,155700,1114222840,6180,6180,6180,6180,0
20240813,155600,1114222840,6180,6180,6180,6180,0
20240813,155500,1114222840,6180,6180,6180,6180,0
20240813,155400,1114222840,6180,6180,6180,6180,0
20240813,155300,1114222840,6180,6180,6180,6180,0
20240813,155200,1114222840,6180,6180,6180,6180,0
20240813,155100,1114222840,6180,6180,6180,6180,0
20240813,155000,1114222840,6180,6180,6180,6180,0
20240813,154900,1114222840,6180,6180,6180,6180,0
20240813,154800,1114222840,6180,6180,6180,6180,0
20240813,154700,1114222840,6180,6180,6180,6180,0
20240813,154600,1114222840,6180,6180,6180,6180,0
20240813,154500,1114222840,6180,6180,6180,6180,0
20240813,154400,1114222840,6180,6180,6180,6180,0
20240813,154300,1114222840,6180,6180,6180,6180,0
20240813,154200,1114222840,6180,6180,6180,6180,0
20240813,154100,1114222840,6180,6180,6180,6180,0
20240813,154000,1114222840,6180,6180,6180,6180,0
20240813,153900,1114222840,6180,6180,6180,6180,0
20240813,153800,1114222840,6180,6180,6180,6180,0
20240813,153700,1114222840,6180,6180,6180,6180,0
20240813,153600,1114222840,6180,6180,6180,6180,0
20240813,153500,1114222840,6180,6180,6180,6180,0
20240813,153400,1114222840,6180,6180,6180,6180,0
20240813,153300,1114222840,6180,6180,6180,6180,0
20240813,153200,1114222840,6180,6180,6180,6180,0
20240813,153100,1114222840,6180,6180,6180,6180,0
20240813,153000,1114222840,6180,6180,6180,6180,6404
20240813,152900,1094434480,6210,6210,6210,6210,0
20240813,152800,1094434480,6210,6210,6210,6210,0
20240813,152700,1094434480,6210,6210,6210,6210,0
20240813,152600,1094434480,6210,6210,6210,6210,0
20240813,152500,1094434480,6210,6210,6210,6210,0
20240813,152400,1094434480,6210,6210,6210,6210,0
20240813,152300,1094434480,6210,6210,6210,6210,0
20240813,152200,1094434480,6210,6210,6210,6210,0
20240813,152100,1094434480,6210,6210,6210,6210,0
20240813,152000,1094434480,6210,6210,6210,6210,0
20240813,151900,1094434480,6210,6220,6220,6210,224
20240813,151800,1093043020,6220,6200,6220,6200,1553
20240813,151700,1083387670,6200,6190,6200,6190,110
20240813,151600,1082706700,6190,6190,6200,6190,317
20240813,151500,1080744450,6190,6180,6190,6180,453
20240813,151400,1077943080,6190,6180,6190,6180,1599
20240813,151300,1068061230,6220,6200,6220,6180,1593
20240813,151200,1058194270,6200,6200,6200,6200,142
20240813,151100,1057313870,6200,6210,6220,6200,2482
20240813,151000,1041890000,6210,6210,6210,6210,414
20240813,150900,1039319060,6210,6210,6210,6210,32
20240813,150800,1039120340,6220,6210,6220,6210,184
20240813,150700,1037976050,6210,6210,6210,6210,53
20240813,150600,1037646920,6210,6210,6210,6200,60
20240813,150500,1037274330,6210,6210,6210,6200,87
20240813,150400,1036734370,6200,6210,6210,6200,20
20240813,150300,1036610180,6210,6210,6210,6200,463
20240813,150200,1033735450,6210,6210,6210,6210,281
20240813,150100,1031990440,6210,6210,6210,6210,3
20240813,150000,1031971810,6220,6220,6220,6220,237
20240813,145900,1030497670,6220,6210,6220,6210,111
20240813,145800,1029807550,6220,6210,6220,6210,83
20240813,145700,1029291300,6210,6210,6210,6210,24
20240813,145600,1029142260,6200,6200,6200,6200,20
20240813,145500,1029018260,6200,6200,6200,6200,1
20240813,145400,1029012060,6210,6210,6210,6210,115
20240813,145300,1028297910,6210,6210,6210,6210,60
20240813,145200,1027925310,6210,6220,6220,6210,1057
20240813,145100,1021360140,6220,6220,6220,6220,66
20240813,145000,1020949620,6220,6210,6220,6210,174
20240813,144900,1019869070,6210,6210,6210,6210,50
20240813,144800,1019558570,6220,6220,6220,6210,137
20240813,144700,1018706740,6210,6220,6220,6210,72
20240813,144600,1018259120,6220,6220,6220,6210,124
20240813,144500,1017488060,6210,6220,6220,6210,101
20240813,144400,1016859850,6220,6220,6220,6220,183
20240813,144300,1015721590,6220,6210,6220,6210,33
20240813,144200,1015516630,6210,6210,6210,6210,690
20240813,144100,1011231730,6220,6220,6220,6220,0
20240813,144000,1011231730,6220,6210,6220,6210,5
20240813,143900,1011200660,6210,6210,6210,6210,0
20240813,143800,1011200660,6210,6210,6210,6210,31
20240813,143700,1011008150,6220,6220,6220,6210,1957
20240813,143600,998855150,6210,6220,6220,6210,378
20240813,143500,996507750,6220,6220,6220,6220,5
20240813,143400,996476650,6220,6220,6220,6220,87
20240813,143300,995935510,6220,6220,6220,6220,3
20240813,143200,995916850,6210,6220,6220,6210,887
20240813,143100,990408560,6210,6210,6210,6210,0
20240813,143000,990408560,6210,6210,6210,6210,1156
20240813,142900,983229800,6220,6220,6220,6220,112
20240813,142800,982533160,6210,6210,6210,6210,0
20240813,142700,982533160,6210,6210,6220,6210,274
20240813,142600,980829300,6210,6210,6210,6210,1230
20240813,142500,973191000,6210,6210,6210,6200,56
20240813,142400,972843540,6210,6210,6210,6210,2
20240813,142300,972831120,6200,6200,6210,6200,25
20240813,142200,972676100,6200,6200,6200,6200,0
20240813,142100,972676100,6200,6200,6200,6200,7
20240813,142000,972632700,6200,6210,6210,6190,815
20240813,141900,967587770,6190,6190,6190,6190,1142
20240813,141800,960518790,6200,6200,6200,6200,194
20240813,141700,959315990,6210,6210,6210,6210,0
20240813,141600,959315990,6210,6200,6210,6190,23
20240813,141500,959173370,6210,6210,6210,6210,3
20240813,141400,959154740,6200,6210,6210,6200,1053
20240813,141300,952625970,6210,6220,6220,6210,381
20240813,141200,950259130,6220,6230,6230,6220,5
20240813,141100,950228010,6220,6220,6220,6220,3
20240813,141000,950209350,6230,6230,6230,6230,133
20240813,140900,949380760,6210,6210,6210,6210,1
20240813,140800,949374550,6230,6210,6230,6210,702
20240813,140700,945014340,6200,6200,6200,6200,731
20240813,140600,940482140,6210,6210,6210,6210,305
20240813,140500,938588090,6210,6210,6210,6210,30
20240813,140400,938401790,6210,6220,6220,6210,3
20240813,140300,938383140,6220,6220,6220,6220,1
20240813,140200,938376920,6220,6220,6220,6220,0
20240813,140100,938376920,6220,6230,6230,6220,268
20240813,140000,936709940,6230,6230,6230,6230,3
20240813,135900,936691250,6240,6240,6240,6240,0
20240813,135800,936691250,6240,6230,6240,6230,14
20240813,135700,936604000,6220,6220,6220,6220,187
20240813,135600,935440860,6220,6230,6230,6220,59
20240813,135500,935073860,6240,6240,6240,6240,92
20240813,135400,934499780,6220,6230,6230,6220,54
20240813,135300,934163880,6240,6240,6240,6240,1
20240813,135200,934157640,6220,6220,6220,6220,0
20240813,135100,934157640,6220,6220,6220,6220,0
20240813,135000,934157640,6220,6220,6220,6220,230
20240813,134900,932727040,6220,6230,6230,6210,1851
20240813,134800,921211780,6240,6240,6240,6240,0
20240813,134700,921211780,6240,6230,6240,6230,24
20240813,134600,921062240,6230,6230,6230,6230,0
20240813,134500,921062240,6230,6230,6230,6230,49
20240813,134400,920756970,6220,6240,6240,6220,721
20240813,134300,916269510,6240,6240,6240,6240,11
20240813,134200,916200870,6240,6240,6240,6240,0
20240813,134100,916200870,6240,6230,6240,6230,5
20240813,134000,916169700,6240,6240,6240,6240,28
20240813,133900,915994980,6240,6240,6240,6240,33
20240813,133800,915789060,6240,6240,6240,6240,5
20240813,133700,915757860,6230,6240,6240,6230,131
20240813,133600,914940720,6240,6240,6240,6240,13
20240813,133500,914859600,6250,6230,6250,6230,110
20240813,133400,914174100,6230,6230,6230,6230,0
20240813,133300,914174100,6230,6230,6230,6230,30
20240813,133200,913987200,6230,6230,6230,6230,0
20240813,133100,913987200,6230,6220,6230,6220,109
20240813,133000,913308860,6220,6220,6230,6220,1225
20240813,132900,905678600,6230,6230,6230,6230,4
20240813,132800,905653680,6230,6230,6230,6230,87
20240813,132700,905111670,6230,6230,6230,6230,2
20240813,132600,905099210,6220,6220,6220,6220,72
20240813,132500,904651370,6220,6240,6240,6220,2666
20240813,132400,888057280,6240,6240,6240,6240,0
20240813,132300,888057280,6240,6240,6240,6240,36
20240813,132200,887832640,6240,6240,6240,6240,0
20240813,132100,887832640,6240,6240,6240,6220,932
20240813,132000,882033100,6250,6250,6250,6250,5
20240813,131900,882001850,6260,6250,6260,6250,3
20240813,131800,881983090,6260,6260,6260,6260,2
20240813,131700,881970570,6230,6250,6270,6230,990
20240813,131600,875771110,6240,6230,6240,6230,4
20240813,131500,875746180,6260,6240,6260,6230,2618
20240813,131400,859427910,6260,6260,6260,6260,0
20240813,131300,859427910,6260,6260,6260,6250,171
20240813,131200,858358360,6250,6260,6260,6250,9
20240813,131100,858302060,6250,6260,6260,6250,1586
20240813,131000,848375270,6260,6260,6260,6260,2
20240813,130900,848362750,6250,6250,6250,6250,120
20240813,130800,847612750,6260,6250,6260,6250,444
20240813,130700,844835510,6260,6260,6260,6260,186
20240813,130600,843671150,6260,6250,6260,6250,62
20240813,130500,843283230,6260,6260,6260,6250,86
20240813,130400,842745170,6260,6260,6260,6260,83
20240813,130300,842225590,6250,6260,6260,6250,88
20240813,130200,841675570,6260,6260,6260,6260,64
20240813,130100,841274930,6260,6260,6260,6260,12
20240813,130000,841199810,6260,6260,6260,6250,534
20240813,125900,837862270,6260,6270,6270,6260,204
20240813,125800,836584520,6250,6250,6270,6250,903
20240813,125700,830938870,6250,6250,6250,6250,49
20240813,125600,830632620,6260,6250,6260,6250,3
20240813,125500,830613850,6250,6260,6260,6250,268
20240813,125400,828938750,6260,6260,6260,6260,1117
20240813,125300,821946330,6260,6280,6280,6260,31
20240813,125200,821752250,6280,6280,6280,6280,1
20240813,125100,821745970,6260,6260,6270,6260,76
20240813,125000,821270160,6280,6280,6280,6280,15
20240813,124900,821175960,6280,6280,6280,6280,6
20240813,124800,821138280,6270,6270,6280,6270,86
20240813,124700,820599040,6270,6270,6270,6270,35
20240813,124600,820379590,6280,6270,6280,6270,343
20240813,124500,818228550,6270,6270,6280,6270,250
20240813,124400,816661020,6270,6270,6270,6270,11
20240813,124300,816592050,6270,6270,6270,6260,163
20240813,124200,815570280,6270,6270,6270,6270,11
20240813,124100,815501310,6270,6270,6270,6270,112
20240813,124000,814799070,6270,6270,6270,6260,115
20240813,123900,814078030,6270,6260,6270,6260,27
20240813,123800,813909000,6260,6270,6270,6260,61
20240813,123700,813527000,6270,6270,6270,6270,2
20240813,123600,813514460,6270,6270,6270,6270,10
20240813,123500,813451760,6270,6280,6280,6270,1339
20240813,123400,805055720,6280,6280,6280,6280,2
20240813,123300,805043160,6270,6280,6280,6270,51
20240813,123200,804723360,6290,6290,6290,6290,0
20240813,123100,804723360,6290,6260,6290,6260,1138
20240813,123000,797572780,6280,6270,6280,6270,277
20240813,122900,795833250,6280,6270,6280,6270,318
20240813,122800,793838950,6270,6270,6270,6260,33
20240813,122700,793632050,6270,6270,6270,6270,0
20240813,122600,793632050,6270,6270,6270,6270,2
20240813,122500,793619510,6260,6260,6260,6260,136
20240813,122400,792768150,6260,6260,6270,6260,127
20240813,122300,791973110,6260,6270,6270,6260,21
20240813,122200,791841630,6270,6260,6270,6260,13
20240813,122100,791760240,6260,6260,6260,6260,30
20240813,122000,791572440,6270,6270,6270,6270,2
20240813,121900,791559900,6270,6270,6270,6260,13
20240813,121800,791478490,6270,6260,6270,6260,10
20240813,121700,791415860,6270,6270,6270,6270,15
20240813,121600,791321810,6260,6260,6260,6260,8
20240813,121500,791271730,6260,6260,6260,6260,66
20240813,121400,790858570,6260,6260,6260,6260,2
20240813,121300,790846050,6250,6250,6250,6250,30
20240813,121200,790658550,6260,6260,6260,6260,36
20240813,121100,790433190,6250,6250,6250,6250,0
20240813,121000,790433190,6250,6250,6250,6250,50
20240813,120900,790120690,6260,6260,6260,6260,7
20240813,120800,790076870,6260,6260,6260,6260,9
20240813,120700,790020530,6260,6260,6260,6260,268
20240813,120600,788342850,6250,6250,6250,6250,0
20240813,120500,788342850,6250,6270,6270,6250,1286
20240813,120400,780294230,6270,6270,6270,6270,1
20240813,120300,780287960,6270,6270,6270,6270,126
20240813,120200,779497940,6270,6270,6270,6270,4
20240813,120100,779472860,6250,6260,6260,6250,11
20240813,120000,779404100,6270,6280,6280,6260,105
20240813,115900,778746720,6260,6260,6260,6260,1078
20240813,115800,771998440,6260,6260,6260,6260,109
20240813,115700,771316100,6250,6260,6260,6250,94
20240813,115600,770727760,6260,6250,6260,6250,32
20240813,115500,770527690,6250,6260,6260,6250,8
20240813,115400,770477640,6270,6270,6270,6250,113
20240813,115300,769770330,6270,6270,6270,6260,75
20240813,115200,769300580,6270,6270,6280,6270,86
20240813,115100,768761340,6290,6290,6290,6270,15
20240813,115000,768667190,6290,6290,6290,6290,0
20240813,114900,768667190,6290,6290,6290,6290,134
20240813,114800,767824330,6260,6270,6270,6260,1538
20240813,114700,758196430,6290,6300,6300,6290,155
20240813,114600,757221460,6290,6250,6300,6250,2518
20240813,114500,741414750,6250,6250,6260,6250,8
20240813,114400,741364730,6280,6280,6280,6280,173
20240813,114300,740278290,6280,6280,6280,6280,16
20240813,114200,740177810,6280,6260,6280,6260,52
20240813,114100,739851270,6220,6270,6280,6220,1033
20240813,114000,733412350,6270,6270,6270,6270,2
20240813,113900,733399810,6260,6240,6270,6240,3000
20240813,113800,714650480,6240,6250,6250,6230,160
20240813,113700,713652140,6250,6260,6260,6250,549
20240813,113600,710220650,6270,6280,6280,6270,240
20240813,113500,708714290,6260,6260,6280,6260,20
20240813,113400,708589070,6250,6250,6250,6240,550
20240813,113300,705155970,6240,6280,6280,6240,78
20240813,113200,704668100,6280,6270,6280,6250,499
20240813,113100,701539820,6270,6260,6270,6260,266
20240813,113000,699874640,6250,6250,6250,6250,327
20240813,112900,697830890,6240,6270,6270,6240,1756
20240813,112800,686849570,6270,6290,6290,6250,24
20240813,112700,686699430,6250,6290,6290,6250,1224
20240813,112600,679021370,6250,6270,6300,6250,1327
20240813,112500,670707120,6250,6300,6300,6240,883
20240813,112400,665183250,6300,6300,6300,6250,1767
20240813,112300,654107590,6300,6300,6300,6300,5
20240813,112200,654076090,6300,6290,6300,6260,381
20240813,112100,651681950,6290,6310,6340,6260,8635
20240813,112000,597269940,6300,6310,6320,6300,786
20240813,111900,592313410,6320,6310,6320,6300,2445
20240813,111800,576884390,6320,6320,6330,6300,1845
20240813,111700,565221330,6320,6320,6320,6320,816
20240813,111600,560064210,6320,6320,6320,6300,2665
20240813,111500,543239360,6320,6310,6330,6310,1840
20240813,111400,531609100,6300,6280,6310,6280,3798
20240813,111300,507687400,6290,6260,6290,6250,3261
20240813,111200,487232520,6260,6270,6270,6250,706
20240813,111100,482813380,6270,6240,6270,6230,2935
20240813,111000,464458810,6250,6230,6250,6230,3142
20240813,110900,444851220,6230,6230,6240,6230,1717
20240813,110800,434152930,6230,6200,6230,6200,1633
20240813,110700,423999180,6210,6210,6210,6210,68
20240813,110600,423576900,6210,6210,6210,6200,56
20240813,110500,423229150,6210,6210,6210,6210,3
20240813,110400,423210520,6210,6200,6210,6200,469
20240813,110300,420300230,6210,6210,6210,6200,586
20240813,110200,416662010,6210,6230,6230,6210,310
20240813,110100,414730930,6230,6220,6230,6190,1349
20240813,110000,406360230,6220,6220,6220,6220,484
20240813,105900,403349750,6210,6200,6220,6200,2165
20240813,105800,389907410,6210,6210,6210,6200,111
20240813,105700,389218710,6210,6210,6210,6210,5
20240813,105600,389187660,6210,6210,6210,6210,109
20240813,105500,388510770,6200,6200,6210,6180,3114
20240813,105400,369205410,6200,6200,6200,6200,102
20240813,105300,368573010,6200,6200,6200,6200,1
20240813,105200,368566810,6200,6190,6200,6180,965
20240813,105100,362593110,6190,6190,6190,6180,92
20240813,105000,362024030,6190,6180,6190,6180,13
20240813,104900,361943670,6180,6180,6190,6180,300
20240813,104800,360089420,6180,6180,6180,6180,249
20240813,104700,358550600,6180,6180,6190,6180,89
20240813,104600,358000560,6190,6190,6200,6190,402
20240813,104500,355511980,6200,6200,6200,6190,383
20240813,104400,353140820,6200,6200,6200,6190,86
20240813,104300,352607640,6190,6190,6200,6190,1496
20240813,104200,343346970,6190,6180,6190,6180,1882
20240813,104100,331715480,6180,6180,6180,6180,0
20240813,104000,331715480,6180,6170,6180,6170,21
20240813,103900,331585890,6180,6180,6180,6170,175
20240813,103800,330504480,6180,6160,6180,6160,1781
20240813,103700,319518510,6150,6150,6150,6140,363
20240813,103600,317286080,6150,6140,6150,6140,155
20240813,103500,316334140,6150,6150,6150,6150,2
20240813,103400,316321840,6150,6150,6150,6150,2
20240813,103300,316309540,6150,6140,6150,6140,94
20240813,103200,315732360,6140,6140,6140,6140,1
20240813,103100,315726220,6140,6150,6150,6140,57
20240813,103000,315375930,6150,6150,6150,6150,2
20240813,102900,315363630,6140,6150,6150,6140,224
20240813,102800,313987730,6140,6140,6150,6140,69
20240813,102700,313563790,6140,6140,6140,6140,8
20240813,102600,313514670,6140,6140,6140,6140,213
20240813,102500,312206850,6140,6140,6140,6140,108
20240813,102400,311543730,6140,6140,6140,6140,6
20240813,102300,311506890,6140,6140,6140,6130,287
20240813,102200,309747500,6140,6130,6140,6130,5
20240813,102100,309716810,6130,6140,6140,6130,299
20240813,102000,307883730,6160,6160,6160,6160,50
20240813,101900,307575730,6110,6110,6110,6110,0
20240813,101800,307575730,6110,6160,6160,6110,239
20240813,101700,306106140,6160,6120,6160,6110,240
20240813,101600,304637090,6120,6120,6120,6120,20
20240813,101500,304514690,6120,6160,6160,6110,1225
20240813,101400,297011530,6170,6170,6170,6170,0
20240813,101300,297011530,6170,6160,6170,6160,5
20240813,101200,296980690,6150,6130,6150,6130,836
20240813,101100,291846720,6130,6130,6130,6130,116
20240813,101000,291135640,6120,6140,6140,6120,500
20240813,100900,288070000,6110,6140,6140,6110,3396
20240813,100800,267267970,6130,6140,6140,6130,91
20240813,100700,266709570,6130,6140,6140,6130,451
20240813,100600,263944810,6130,6130,6130,6130,87
20240813,100500,263411500,6130,6130,6130,6130,185
20240813,100400,262277450,6130,6130,6130,6130,10
20240813,100300,262216150,6130,6130,6130,6130,6
20240813,100200,262179370,6130,6130,6130,6130,178
20240813,100100,261088230,6130,6140,6140,6130,51
20240813,100000,260775390,6140,6160,6160,6140,694
20240813,095900,256509310,6170,6170,6170,6170,18
20240813,095800,256398250,6170,6170,6170,6160,4
20240813,095700,256373590,6170,6170,6170,6170,88
20240813,095600,255830630,6170,6160,6170,6160,141
20240813,095500,254961590,6160,6160,6160,6150,199
20240813,095400,253737630,6150,6160,6160,6150,518
20240813,095300,250550710,6150,6150,6150,6150,0
20240813,095200,250550710,6150,6150,6150,6140,300
20240813,095100,248705720,6150,6130,6150,6120,1659
20240813,095000,238515010,6130,6130,6130,6130,0
20240813,094900,238515010,6130,6120,6130,6120,225
20240813,094800,237136180,6150,6150,6150,6140,335
20240813,094700,235077930,6150,6130,6150,6130,454
20240813,094600,232287530,6120,6130,6130,6120,11
20240813,094500,232220110,6130,6130,6130,6110,24
20240813,094400,232073170,6130,6120,6130,6110,227
20240813,094300,230683830,6150,6150,6150,6150,5
20240813,094200,230653080,6150,6120,6150,6100,5425
20240813,094100,197476330,6120,6120,6120,6110,1769
20240813,094000,186666200,6120,6120,6120,6110,1946
20240813,093900,174771970,6120,6120,6120,6120,6
20240813,093800,174735250,6120,6120,6120,6110,527
20240813,093700,171515260,6110,6120,6120,6110,181
20240813,093600,170408850,6110,6120,6120,6110,209
20240813,093500,169130770,6120,6120,6120,6110,205
20240813,093400,167876670,6110,6120,6130,6110,2184
20240813,093300,154516140,6130,6120,6130,6120,327
20240813,093200,152514890,6120,6120,6120,6120,0
20240813,093100,152514890,6120,6130,6130,6120,1120
20240813,093000,145660220,6130,6140,6140,6130,993
20240813,092900,139570100,6130,6130,6140,6130,26
20240813,092800,139410700,6130,6140,6150,6130,512
20240813,092700,136266560,6150,6150,6150,6140,234
20240813,092600,134828490,6150,6150,6160,6150,1168
20240813,092500,127644280,6160,6150,6160,6150,167
20240813,092400,126616660,6150,6150,6150,6150,10
20240813,092300,126555160,6150,6160,6160,6150,137
20240813,092200,125712310,6150,6150,6150,6150,240
20240813,092100,124236310,6140,6140,6140,6140,50
20240813,092000,123929310,6140,6150,6150,6140,410
20240813,091900,121407830,6160,6160,6160,6160,176
20240813,091800,120323670,6160,6150,6160,6150,7
20240813,091700,120280610,6150,6150,6150,6140,113
20240813,091600,119586720,6150,6140,6150,6130,2443
20240813,091500,104590390,6140,6140,6140,6140,401
20240813,091400,102128250,6140,6140,6140,6140,25
20240813,091300,101974750,6140,6140,6140,6130,273
20240813,091200,100299330,6140,6140,6140,6130,415
20240813,091100,97752300,6130,6140,6140,6130,917
20240813,091000,92122030,6140,6140,6150,6140,1477
20240813,090900,83051370,6130,6150,6150,6130,833
20240813,090800,77942610,6150,6160,6170,6130,2779
20240813,090700,60869030,6170,6180,6190,6150,2331
20240813,090600,46487570,6190,6190,6190,6170,1292
20240813,090500,38501960,6190,6200,6210,6190,2182
20240813,090400,24957320,6190,6210,6210,6190,371
20240813,090300,22655870,6210,6180,6220,6180,1221
20240813,090200,15092700,6180,6180,6180,6180,5
20240813,090100,15061800,6180,6180,6180,6180,193
20240813,090000,13869060,6180,6140,6180,6140,2255
Reference in New Issue Copy Permalink