ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20240822.csv

688 lines
33 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
20240822,202500,1328240840,6470,6470,6470,6470,2074
20240822,202400,1328240840,6470,6470,6470,6470,0
20240822,202300,1328240840,6470,6470,6470,6470,0
20240822,202200,1328240840,6470,6470,6470,6470,0
20240822,202100,1328240840,6470,6470,6470,6470,0
20240822,202000,1328240840,6470,6470,6470,6470,0
20240822,201900,1328240840,6470,6470,6470,6470,0
20240822,201800,1328240840,6470,6470,6470,6470,0
20240822,201700,1328240840,6470,6470,6470,6470,0
20240822,201600,1328240840,6470,6470,6470,6470,0
20240822,201500,1328240840,6470,6470,6470,6470,0
20240822,201400,1328240840,6470,6470,6470,6470,0
20240822,201300,1328240840,6470,6470,6470,6470,0
20240822,201200,1328240840,6470,6470,6470,6470,0
20240822,201100,1328240840,6470,6470,6470,6470,0
20240822,201000,1328240840,6470,6470,6470,6470,0
20240822,200900,1328240840,6470,6470,6470,6470,0
20240822,200800,1328240840,6470,6470,6470,6470,0
20240822,200700,1328240840,6470,6470,6470,6470,0
20240822,200600,1328240840,6470,6470,6470,6470,0
20240822,200500,1328240840,6470,6470,6470,6470,0
20240822,200400,1328240840,6470,6470,6470,6470,0
20240822,200300,1328240840,6470,6470,6470,6470,0
20240822,200200,1328240840,6470,6470,6470,6470,0
20240822,200100,1328240840,6470,6470,6470,6470,0
20240822,200000,1328240840,6470,6470,6470,6470,0
20240822,195900,1328240840,6470,6470,6470,6470,0
20240822,195800,1328240840,6470,6470,6470,6470,0
20240822,195700,1328240840,6470,6470,6470,6470,0
20240822,195600,1328240840,6470,6470,6470,6470,0
20240822,195500,1328240840,6470,6470,6470,6470,2074
20240822,195400,1328240840,6470,6470,6470,6470,0
20240822,195300,1328240840,6470,6470,6470,6470,0
20240822,195200,1328240840,6470,6470,6470,6470,0
20240822,195100,1328240840,6470,6470,6470,6470,0
20240822,195000,1328240840,6470,6470,6470,6470,0
20240822,194900,1328240840,6470,6470,6470,6470,0
20240822,194800,1328240840,6470,6470,6470,6470,0
20240822,194700,1328240840,6470,6470,6470,6470,0
20240822,194600,1328240840,6470,6470,6470,6470,0
20240822,194500,1328240840,6470,6470,6470,6470,0
20240822,194400,1328240840,6470,6470,6470,6470,0
20240822,194300,1328240840,6470,6470,6470,6470,0
20240822,194200,1328240840,6470,6470,6470,6470,0
20240822,194100,1328240840,6470,6470,6470,6470,0
20240822,194000,1328240840,6470,6470,6470,6470,0
20240822,193900,1328240840,6470,6470,6470,6470,0
20240822,193800,1328240840,6470,6470,6470,6470,0
20240822,193700,1328240840,6470,6470,6470,6470,0
20240822,193600,1328240840,6470,6470,6470,6470,0
20240822,193500,1328240840,6470,6470,6470,6470,0
20240822,193400,1328240840,6470,6470,6470,6470,0
20240822,193300,1328240840,6470,6470,6470,6470,0
20240822,193200,1328240840,6470,6470,6470,6470,0
20240822,193100,1328240840,6470,6470,6470,6470,0
20240822,193000,1328240840,6470,6470,6470,6470,0
20240822,192900,1328240840,6470,6470,6470,6470,0
20240822,192800,1328240840,6470,6470,6470,6470,0
20240822,192700,1328240840,6470,6470,6470,6470,0
20240822,192600,1328240840,6470,6470,6470,6470,0
20240822,192500,1328240840,6470,6470,6470,6470,2074
20240822,192400,1328240840,6470,6470,6470,6470,0
20240822,192300,1328240840,6470,6470,6470,6470,0
20240822,192200,1328240840,6470,6470,6470,6470,0
20240822,192100,1328240840,6470,6470,6470,6470,0
20240822,192000,1328240840,6470,6470,6470,6470,0
20240822,191900,1328240840,6470,6470,6470,6470,0
20240822,191800,1328240840,6470,6470,6470,6470,0
20240822,191700,1328240840,6470,6470,6470,6470,0
20240822,191600,1328240840,6470,6470,6470,6470,0
20240822,191500,1328240840,6470,6470,6470,6470,0
20240822,191400,1328240840,6470,6470,6470,6470,0
20240822,191300,1328240840,6470,6470,6470,6470,0
20240822,191200,1328240840,6470,6470,6470,6470,0
20240822,191100,1328240840,6470,6470,6470,6470,0
20240822,191000,1328240840,6470,6470,6470,6470,0
20240822,190900,1328240840,6470,6470,6470,6470,0
20240822,190800,1328240840,6470,6470,6470,6470,0
20240822,190700,1328240840,6470,6470,6470,6470,0
20240822,190600,1328240840,6470,6470,6470,6470,0
20240822,190500,1328240840,6470,6470,6470,6470,0
20240822,190400,1328240840,6470,6470,6470,6470,0
20240822,190300,1328240840,6470,6470,6470,6470,0
20240822,190200,1328240840,6470,6470,6470,6470,0
20240822,190100,1328240840,6470,6470,6470,6470,0
20240822,190000,1328240840,6470,6470,6470,6470,0
20240822,185900,1328240840,6470,6470,6470,6470,0
20240822,185800,1328240840,6470,6470,6470,6470,0
20240822,185700,1328240840,6470,6470,6470,6470,0
20240822,185600,1328240840,6470,6470,6470,6470,0
20240822,185500,1328240840,6470,6470,6470,6470,2074
20240822,185400,1328240840,6470,6470,6470,6470,0
20240822,185300,1328240840,6470,6470,6470,6470,0
20240822,185200,1328240840,6470,6470,6470,6470,0
20240822,185100,1328240840,6470,6470,6470,6470,0
20240822,185000,1328240840,6470,6470,6470,6470,0
20240822,184900,1328240840,6470,6470,6470,6470,0
20240822,184800,1328240840,6470,6470,6470,6470,0
20240822,184700,1328240840,6470,6470,6470,6470,0
20240822,184600,1328240840,6470,6470,6470,6470,0
20240822,184500,1328240840,6470,6470,6470,6470,0
20240822,184400,1328240840,6470,6470,6470,6470,0
20240822,184300,1328240840,6470,6470,6470,6470,0
20240822,184200,1328240840,6470,6470,6470,6470,0
20240822,184100,1328240840,6470,6470,6470,6470,0
20240822,184000,1328240840,6470,6470,6470,6470,0
20240822,183900,1328240840,6470,6470,6470,6470,0
20240822,183800,1328240840,6470,6470,6470,6470,0
20240822,183700,1328240840,6470,6470,6470,6470,0
20240822,183600,1328240840,6470,6470,6470,6470,0
20240822,183500,1328240840,6470,6470,6470,6470,0
20240822,183400,1328240840,6470,6470,6470,6470,0
20240822,183300,1328240840,6470,6470,6470,6470,0
20240822,183200,1328240840,6470,6470,6470,6470,0
20240822,183100,1328240840,6470,6470,6470,6470,0
20240822,183000,1328240840,6470,6470,6470,6470,0
20240822,182900,1328240840,6470,6470,6470,6470,0
20240822,182800,1328240840,6470,6470,6470,6470,0
20240822,182700,1328240840,6470,6470,6470,6470,0
20240822,182600,1328240840,6470,6470,6470,6470,0
20240822,182500,1328240840,6470,6470,6470,6470,2074
20240822,182400,1328240840,6470,6470,6470,6470,0
20240822,182300,1328240840,6470,6470,6470,6470,0
20240822,182200,1328240840,6470,6470,6470,6470,0
20240822,182100,1328240840,6470,6470,6470,6470,0
20240822,182000,1328240840,6470,6470,6470,6470,0
20240822,181900,1328240840,6470,6470,6470,6470,0
20240822,181800,1328240840,6470,6470,6470,6470,0
20240822,181700,1328240840,6470,6470,6470,6470,0
20240822,181600,1328240840,6470,6470,6470,6470,0
20240822,181500,1328240840,6470,6470,6470,6470,0
20240822,181400,1328240840,6470,6470,6470,6470,0
20240822,181300,1328240840,6470,6470,6470,6470,0
20240822,181200,1328240840,6470,6470,6470,6470,0
20240822,181100,1328240840,6470,6470,6470,6470,0
20240822,181000,1328240840,6470,6470,6470,6470,0
20240822,180900,1328240840,6470,6470,6470,6470,0
20240822,180800,1328240840,6470,6470,6470,6470,0
20240822,180700,1328240840,6470,6470,6470,6470,0
20240822,180600,1328240840,6470,6470,6470,6470,0
20240822,180500,1328240840,6470,6470,6470,6470,0
20240822,180400,1328240840,6470,6470,6470,6470,0
20240822,180300,1328240840,6470,6470,6470,6470,0
20240822,180200,1328240840,6470,6470,6470,6470,0
20240822,180100,1328240840,6470,6470,6470,6470,0
20240822,180000,1328240840,6470,6470,6470,6470,0
20240822,175900,1328240840,6470,6470,6470,6470,0
20240822,175800,1328240840,6470,6470,6470,6470,0
20240822,175700,1328240840,6470,6470,6470,6470,0
20240822,175600,1328240840,6470,6470,6470,6470,0
20240822,175500,1328240840,6470,6470,6470,6470,2074
20240822,175400,1328240840,6470,6470,6470,6470,0
20240822,175300,1328240840,6470,6470,6470,6470,0
20240822,175200,1328240840,6470,6470,6470,6470,0
20240822,175100,1328240840,6470,6470,6470,6470,0
20240822,175000,1328240840,6470,6470,6470,6470,0
20240822,174900,1328240840,6470,6470,6470,6470,0
20240822,174800,1328240840,6470,6470,6470,6470,0
20240822,174700,1328240840,6470,6470,6470,6470,0
20240822,174600,1328240840,6470,6470,6470,6470,0
20240822,174500,1328240840,6470,6470,6470,6470,0
20240822,174400,1328240840,6470,6470,6470,6470,0
20240822,174300,1328240840,6470,6470,6470,6470,0
20240822,174200,1328240840,6470,6470,6470,6470,0
20240822,174100,1328240840,6470,6470,6470,6470,0
20240822,174000,1328240840,6470,6470,6470,6470,0
20240822,173900,1328240840,6470,6470,6470,6470,0
20240822,173800,1328240840,6470,6470,6470,6470,0
20240822,173700,1328240840,6470,6470,6470,6470,0
20240822,173600,1328240840,6470,6470,6470,6470,0
20240822,173500,1328240840,6470,6470,6470,6470,0
20240822,173400,1328240840,6470,6470,6470,6470,0
20240822,173300,1328240840,6470,6470,6470,6470,0
20240822,173200,1328240840,6470,6470,6470,6470,0
20240822,173100,1328240840,6470,6470,6470,6470,0
20240822,173000,1328240840,6470,6470,6470,6470,0
20240822,172900,1328240840,6470,6470,6470,6470,0
20240822,172800,1328240840,6470,6470,6470,6470,0
20240822,172700,1328240840,6470,6470,6470,6470,0
20240822,172600,1328240840,6470,6470,6470,6470,0
20240822,172500,1328240840,6470,6470,6470,6470,2074
20240822,172400,1328240840,6470,6470,6470,6470,0
20240822,172300,1328240840,6470,6470,6470,6470,0
20240822,172200,1328240840,6470,6470,6470,6470,0
20240822,172100,1328240840,6470,6470,6470,6470,0
20240822,172000,1328240840,6470,6470,6470,6470,0
20240822,171900,1328240840,6470,6470,6470,6470,0
20240822,171800,1328240840,6470,6470,6470,6470,0
20240822,171700,1328240840,6470,6470,6470,6470,0
20240822,171600,1328240840,6470,6470,6470,6470,0
20240822,171500,1328240840,6470,6470,6470,6470,0
20240822,171400,1328240840,6470,6470,6470,6470,0
20240822,171300,1328240840,6470,6470,6470,6470,0
20240822,171200,1328240840,6470,6470,6470,6470,0
20240822,171100,1328240840,6470,6470,6470,6470,0
20240822,171000,1328240840,6470,6470,6470,6470,0
20240822,170900,1328240840,6470,6470,6470,6470,0
20240822,170800,1328240840,6470,6470,6470,6470,0
20240822,170700,1328240840,6470,6470,6470,6470,0
20240822,170600,1328240840,6470,6470,6470,6470,0
20240822,170500,1328240840,6470,6470,6470,6470,0
20240822,170400,1328240840,6470,6470,6470,6470,0
20240822,170300,1328240840,6470,6470,6470,6470,0
20240822,170200,1328240840,6470,6470,6470,6470,0
20240822,170100,1328240840,6470,6470,6470,6470,0
20240822,170000,1328240840,6470,6470,6470,6470,0
20240822,165900,1328240840,6470,6470,6470,6470,0
20240822,165800,1328240840,6470,6470,6470,6470,0
20240822,165700,1328240840,6470,6470,6470,6470,0
20240822,165600,1328240840,6470,6470,6470,6470,0
20240822,165500,1328240840,6470,6470,6470,6470,2074
20240822,165400,1328240840,6470,6470,6470,6470,0
20240822,165300,1328240840,6470,6470,6470,6470,0
20240822,165200,1328240840,6470,6470,6470,6470,0
20240822,165100,1328240840,6470,6470,6470,6470,0
20240822,165000,1328240840,6470,6470,6470,6470,0
20240822,164900,1328240840,6470,6470,6470,6470,0
20240822,164800,1328240840,6470,6470,6470,6470,0
20240822,164700,1328240840,6470,6470,6470,6470,0
20240822,164600,1328240840,6470,6470,6470,6470,0
20240822,164500,1328240840,6470,6470,6470,6470,0
20240822,164400,1328240840,6470,6470,6470,6470,0
20240822,164300,1328240840,6470,6470,6470,6470,0
20240822,164200,1328240840,6470,6470,6470,6470,0
20240822,164100,1328240840,6470,6470,6470,6470,0
20240822,164000,1328240840,6470,6470,6470,6470,0
20240822,163900,1328240840,6470,6470,6470,6470,0
20240822,163800,1328240840,6470,6470,6470,6470,0
20240822,163700,1328240840,6470,6470,6470,6470,0
20240822,163600,1328240840,6470,6470,6470,6470,0
20240822,163500,1328240840,6470,6470,6470,6470,0
20240822,163400,1328240840,6470,6470,6470,6470,0
20240822,163300,1328240840,6470,6470,6470,6470,0
20240822,163200,1328240840,6470,6470,6470,6470,0
20240822,163100,1328240840,6470,6470,6470,6470,0
20240822,163000,1328240840,6470,6470,6470,6470,0
20240822,162900,1328240840,6470,6470,6470,6470,0
20240822,162800,1328240840,6470,6470,6470,6470,0
20240822,162700,1328240840,6470,6470,6470,6470,0
20240822,162600,1328240840,6470,6470,6470,6470,0
20240822,162500,1328240840,6470,6470,6470,6470,2074
20240822,162400,1328240840,6470,6470,6470,6470,0
20240822,162300,1328240840,6470,6470,6470,6470,0
20240822,162200,1328240840,6470,6470,6470,6470,0
20240822,162100,1328240840,6470,6470,6470,6470,0
20240822,162000,1328240840,6470,6470,6470,6470,0
20240822,161900,1328240840,6470,6470,6470,6470,0
20240822,161800,1328240840,6470,6470,6470,6470,0
20240822,161700,1328240840,6470,6470,6470,6470,0
20240822,161600,1328240840,6470,6470,6470,6470,0
20240822,161500,1328240840,6470,6470,6470,6470,0
20240822,161400,1328240840,6470,6470,6470,6470,0
20240822,161300,1328240840,6470,6470,6470,6470,0
20240822,161200,1328240840,6470,6470,6470,6470,0
20240822,161100,1328240840,6470,6470,6470,6470,0
20240822,161000,1328240840,6470,6470,6470,6470,0
20240822,160900,1328240840,6470,6470,6470,6470,0
20240822,160800,1328240840,6470,6470,6470,6470,0
20240822,160700,1328240840,6470,6470,6470,6470,0
20240822,160600,1328240840,6470,6470,6470,6470,0
20240822,160500,1328240840,6470,6470,6470,6470,0
20240822,160400,1328240840,6470,6470,6470,6470,0
20240822,160300,1328240840,6470,6470,6470,6470,0
20240822,160200,1328240840,6470,6470,6470,6470,0
20240822,160100,1328240840,6470,6470,6470,6470,0
20240822,160000,1328240840,6470,6470,6470,6470,0
20240822,155900,1328240840,6470,6470,6470,6470,0
20240822,155800,1328240840,6470,6470,6470,6470,0
20240822,155700,1328240840,6470,6470,6470,6470,0
20240822,155600,1328240840,6470,6470,6470,6470,0
20240822,155500,1328240840,6470,6470,6470,6470,2074
20240822,155400,1328240840,6470,6470,6470,6470,0
20240822,155300,1328240840,6470,6470,6470,6470,0
20240822,155200,1328240840,6470,6470,6470,6470,0
20240822,155100,1328240840,6470,6470,6470,6470,0
20240822,155000,1328240840,6470,6470,6470,6470,0
20240822,154900,1328240840,6470,6470,6470,6470,0
20240822,154800,1328240840,6470,6470,6470,6470,0
20240822,154700,1328240840,6470,6470,6470,6470,0
20240822,154600,1328240840,6470,6470,6470,6470,0
20240822,154500,1328240840,6470,6470,6470,6470,0
20240822,154400,1328240840,6470,6470,6470,6470,0
20240822,154300,1328240840,6470,6470,6470,6470,0
20240822,154200,1328240840,6470,6470,6470,6470,0
20240822,154100,1328240840,6470,6470,6470,6470,0
20240822,154000,1328240840,6470,6470,6470,6470,0
20240822,153900,1328240840,6470,6470,6470,6470,0
20240822,153800,1328240840,6470,6470,6470,6470,0
20240822,153700,1328240840,6470,6470,6470,6470,0
20240822,153600,1328240840,6470,6470,6470,6470,0
20240822,153500,1328240840,6470,6470,6470,6470,0
20240822,153400,1328240840,6470,6470,6470,6470,0
20240822,153300,1328240840,6470,6470,6470,6470,0
20240822,153200,1328240840,6470,6470,6470,6470,0
20240822,153100,1328240840,6470,6470,6470,6470,0
20240822,153000,1328240840,6470,6470,6470,6470,2074
20240822,152900,1314822060,6460,6460,6460,6460,0
20240822,152800,1314822060,6460,6460,6460,6460,0
20240822,152700,1314822060,6460,6460,6460,6460,0
20240822,152600,1314822060,6460,6460,6460,6460,0
20240822,152500,1314822060,6460,6460,6460,6460,0
20240822,152400,1314822060,6460,6460,6460,6460,0
20240822,152300,1314822060,6460,6460,6460,6460,0
20240822,152200,1314822060,6460,6460,6460,6460,0
20240822,152100,1314822060,6460,6460,6460,6460,0
20240822,152000,1314822060,6460,6460,6460,6460,0
20240822,151900,1314822060,6460,6480,6480,6460,50
20240822,151800,1314498890,6480,6480,6480,6470,6
20240822,151700,1314460020,6470,6470,6480,6470,399
20240822,151600,1311878480,6470,6470,6470,6470,0
20240822,151500,1311878480,6470,6470,6480,6460,991
20240822,151400,1305462170,6480,6460,6480,6460,99
20240822,151300,1304821640,6470,6460,6470,6460,111
20240822,151200,1304104570,6460,6460,6460,6430,60
20240822,151100,1303718120,6460,6440,6460,6440,28
20240822,151000,1303537780,6440,6450,6450,6430,2975
20240822,150900,1284375870,6470,6470,6470,6470,1
20240822,150800,1284369400,6450,6450,6450,6450,0
20240822,150700,1284369400,6450,6450,6450,6450,132
20240822,150600,1283518000,6450,6470,6470,6450,2
20240822,150500,1283505080,6480,6480,6480,6480,150
20240822,150400,1282533080,6480,6450,6480,6450,149
20240822,150300,1281572000,6480,6480,6480,6480,0
20240822,150200,1281572000,6480,6430,6480,6430,489
20240822,150100,1278427680,6480,6480,6480,6480,0
20240822,150000,1278427680,6480,6440,6480,6430,301
20240822,145900,1276489520,6500,6460,6500,6450,518
20240822,145800,1273147280,6470,6480,6480,6470,167
20240822,145700,1272066390,6480,6500,6500,6480,263
20240822,145600,1270361990,6510,6510,6510,6510,0
20240822,145500,1270361990,6510,6490,6510,6490,252
20240822,145400,1268726470,6510,6500,6510,6490,201
20240822,145300,1267419980,6500,6500,6500,6500,599
20240822,145200,1263526480,6510,6500,6510,6500,201
20240822,145100,1262219970,6510,6510,6510,6510,0
20240822,145000,1262219970,6510,6510,6510,6510,55
20240822,144900,1261861920,6520,6520,6520,6520,0
20240822,144800,1261861920,6520,6520,6520,6520,500
20240822,144700,1258601920,6520,6520,6520,6520,1
20240822,144600,1258595400,6510,6520,6520,6510,405
20240822,144500,1255958800,6520,6520,6520,6520,1526
20240822,144400,1246009280,6520,6560,6560,6520,2
20240822,144300,1245996200,6560,6560,6560,6560,0
20240822,144200,1245996200,6560,6560,6560,6560,0
20240822,144100,1245996200,6560,6530,6560,6520,156
20240822,144000,1244978920,6560,6560,6560,6560,1
20240822,143900,1244972360,6530,6530,6530,6530,7
20240822,143800,1244926650,6530,6560,6560,6530,82
20240822,143700,1244391160,6560,6560,6560,6560,117
20240822,143600,1243623640,6550,6550,6550,6550,503
20240822,143500,1240328990,6560,6560,6560,6560,5
20240822,143400,1240296190,6550,6550,6550,6550,87
20240822,143300,1239726340,6550,6520,6550,6520,5
20240822,143200,1239693680,6550,6550,6550,6520,28
20240822,143100,1239510310,6560,6560,6560,6520,318
20240822,143000,1237424270,6560,6550,6560,6550,157
20240822,142900,1236395910,6520,6550,6550,6520,52
20240822,142800,1236056840,6550,6530,6550,6530,934
20240822,142700,1229942540,6530,6510,6530,6510,298
20240822,142600,1228001140,6510,6510,6510,6510,2
20240822,142500,1227988120,6480,6510,6510,6480,10
20240822,142400,1227923050,6510,6480,6510,6480,43
20240822,142300,1227644380,6510,6510,6510,6490,90
20240822,142200,1227060240,6490,6510,6510,6490,2
20240822,142100,1227047240,6510,6520,6520,6500,4
20240822,142000,1227021210,6490,6510,6520,6490,282
20240822,141900,1225189480,6520,6520,6520,6510,122
20240822,141800,1224395050,6510,6510,6510,6510,9
20240822,141700,1224336460,6560,6560,6560,6560,0
20240822,141600,1224336460,6560,6560,6560,6560,0
20240822,141500,1224336460,6560,6570,6570,6520,10
20240822,141400,1224271170,6530,6530,6530,6530,0
20240822,141300,1224271170,6530,6530,6530,6530,15
20240822,141200,1224173220,6590,6520,6590,6520,118
20240822,141100,1223402820,6530,6520,6530,6520,23
20240822,141000,1223252730,6530,6530,6530,6520,78
20240822,140900,1222743420,6530,6540,6540,6530,32
20240822,140800,1222534360,6540,6510,6540,6500,437
20240822,140700,1219689920,6540,6510,6540,6510,39
20240822,140600,1219435160,6560,6560,6560,6560,0
20240822,140500,1219435160,6560,6560,6560,6560,0
20240822,140400,1219435160,6560,6550,6560,6520,3652
20240822,140300,1195514960,6560,6560,6560,6560,266
20240822,140200,1193770000,6590,6590,6590,6590,10
20240822,140100,1193704100,6600,6600,6600,6600,30
20240822,140000,1193506100,6560,6580,6580,6560,2086
20240822,135900,1179789010,6610,6610,6610,6610,29
20240822,135800,1179597320,6620,6620,6620,6620,0
20240822,135700,1179597320,6620,6620,6620,6620,0
20240822,135600,1179597320,6620,6620,6620,6620,0
20240822,135500,1179597320,6620,6620,6620,6620,0
20240822,135400,1179597320,6620,6600,6620,6590,412
20240822,135300,1176880790,6620,6620,6620,6620,1
20240822,135200,1176874170,6600,6620,6620,6600,23
20240822,135100,1176722110,6600,6600,6600,6600,215
20240822,135000,1175303110,6600,6600,6600,6600,530
20240822,134900,1171805110,6630,6620,6630,6610,332
20240822,134800,1169609080,6630,6630,6630,6630,600
20240822,134700,1165631080,6630,6630,6630,6630,4
20240822,134600,1165604560,6630,6620,6630,6620,4510
20240822,134500,1135705870,6620,6610,6620,6610,2930
20240822,134400,1116312020,6610,6610,6610,6610,500
20240822,134300,1113007020,6610,6610,6610,6610,0
20240822,134200,1113007020,6610,6610,6610,6610,110
20240822,134100,1112279920,6610,6620,6620,6610,200
20240822,134000,1110957910,6610,6620,6620,6610,250
20240822,133900,1109305400,6610,6610,6610,6600,233
20240822,133800,1107765470,6620,6620,6620,6620,50
20240822,133700,1107434470,6620,6620,6620,6590,79
20240822,133600,1106911520,6620,6620,6620,6600,532
20240822,133500,1103389720,6620,6620,6620,6620,314
20240822,133400,1101311040,6620,6620,6620,6610,1068
20240822,133300,1094241300,6620,6620,6630,6620,510
20240822,133200,1090865060,6630,6630,6630,6630,0
20240822,133100,1090865060,6630,6620,6630,6620,135
20240822,133000,1089970800,6630,6620,6630,6580,51
20240822,132900,1089634370,6620,6620,6620,6580,700
20240822,132800,1085004370,6620,6620,6620,6620,430
20240822,132700,1082157770,6620,6620,6620,6620,0
20240822,132600,1082157770,6620,6620,6620,6620,495
20240822,132500,1078880870,6620,6620,6620,6620,0
20240822,132400,1078880870,6620,6630,6630,6580,683
20240822,132300,1074353210,6630,6610,6640,6610,2083
20240822,132200,1060557880,6620,6570,6620,6570,858
20240822,132100,1054896000,6590,6590,6590,6590,0
20240822,132000,1054896000,6590,6570,6590,6570,3
20240822,131900,1054876270,6590,6570,6590,6570,2
20240822,131800,1054863110,6570,6610,6610,6570,7
20240822,131700,1054816920,6610,6610,6610,6610,20
20240822,131600,1054684720,6610,6570,6610,6550,1001
20240822,131500,1048117930,6610,6610,6610,6560,3
20240822,131400,1048098150,6610,6560,6610,6560,48
20240822,131300,1047783220,6560,6620,6630,6560,1101
20240822,131200,1040514600,6620,6580,6620,6580,3988
20240822,131100,1014200930,6590,6590,6590,6590,1
20240822,131000,1014194340,6550,6520,6580,6520,5955
20240822,130900,975202250,6520,6520,6520,6520,2303
20240822,130800,960186690,6520,6480,6520,6480,6239
20240822,130700,919630740,6480,6470,6480,6470,1100
20240822,130600,912502790,6450,6450,6450,6450,1
20240822,130500,912496340,6470,6470,6470,6470,65
20240822,130400,912075790,6470,6460,6470,6460,735
20240822,130300,907323410,6450,6450,6450,6450,90
20240822,130200,906742910,6450,6450,6450,6450,1
20240822,130100,906736460,6460,6460,6460,6460,0
20240822,130000,906736460,6460,6450,6460,6450,333
20240822,125900,904587710,6450,6430,6450,6430,2
20240822,125800,904574830,6430,6430,6430,6430,471
20240822,125700,901546300,6430,6430,6430,6430,10
20240822,125600,901482000,6430,6430,6430,6430,0
20240822,125500,901482000,6430,6430,6430,6430,385
20240822,125400,899006450,6460,6460,6460,6460,0
20240822,125300,899006450,6460,6430,6460,6430,122
20240822,125200,898221960,6460,6460,6460,6460,1
20240822,125100,898215500,6450,6460,6460,6450,105
20240822,125000,897538200,6470,6470,6470,6470,0
20240822,124900,897538200,6470,6470,6470,6470,0
20240822,124800,897538200,6470,6430,6470,6430,2
20240822,124700,897525300,6470,6470,6470,6470,0
20240822,124600,897525300,6470,6470,6470,6470,4
20240822,124500,897499420,6470,6420,6470,6420,91
20240822,124400,896915150,6470,6470,6470,6470,200
20240822,124300,895621150,6470,6470,6470,6470,0
20240822,124200,895621150,6470,6430,6470,6420,988
20240822,124100,889269310,6430,6430,6430,6420,2564
20240822,124000,872787000,6470,6470,6470,6470,1
20240822,123900,872780530,6430,6450,6450,6430,100
20240822,123800,872137240,6480,6480,6480,6480,0
20240822,123700,872137240,6480,6480,6480,6480,0
20240822,123600,872137240,6480,6480,6480,6480,0
20240822,123500,872137240,6480,6450,6480,6450,2
20240822,123400,872124310,6500,6500,6500,6500,0
20240822,123300,872124310,6500,6500,6500,6500,0
20240822,123200,872124310,6500,6500,6500,6500,0
20240822,123100,872124310,6500,6460,6500,6460,1467
20240822,123000,862620000,6470,6470,6470,6470,0
20240822,122900,862620000,6470,6470,6470,6470,0
20240822,122800,862620000,6470,6470,6470,6470,0
20240822,122700,862620000,6470,6470,6470,6470,0
20240822,122600,862620000,6470,6470,6470,6470,0
20240822,122500,862620000,6470,6470,6470,6470,0
20240822,122400,862620000,6470,6470,6470,6470,0
20240822,122300,862620000,6470,6470,6470,6470,1
20240822,122200,862613530,6470,6450,6470,6450,82
20240822,122100,862084590,6470,6470,6470,6470,0
20240822,122000,862084590,6470,6470,6470,6470,0
20240822,121900,862084590,6470,6470,6470,6470,0
20240822,121800,862084590,6470,6470,6470,6470,0
20240822,121700,862084590,6470,6470,6470,6470,0
20240822,121600,862084590,6470,6440,6470,6440,418
20240822,121500,859392640,6470,6470,6470,6470,0
20240822,121400,859392640,6470,6470,6470,6470,0
20240822,121300,859392640,6470,6470,6470,6470,0
20240822,121200,859392640,6470,6450,6470,6450,2
20240822,121100,859379720,6470,6470,6470,6470,0
20240822,121000,859379720,6470,6470,6470,6470,1
20240822,120900,859373250,6470,6470,6470,6470,0
20240822,120800,859373250,6470,6470,6470,6470,1
20240822,120700,859366780,6470,6460,6470,6460,420
20240822,120600,856652010,6460,6460,6460,6460,0
20240822,120500,856652010,6460,6460,6460,6460,0
20240822,120400,856652010,6460,6430,6460,6430,34
20240822,120300,856433360,6460,6460,6460,6460,0
20240822,120200,856433360,6460,6460,6460,6460,0
20240822,120100,856433360,6460,6460,6460,6460,0
20240822,120000,856433360,6460,6460,6460,6460,0
20240822,115900,856433360,6460,6430,6460,6430,301
20240822,115800,854497900,6470,6470,6470,6470,0
20240822,115700,854497900,6470,6470,6470,6470,1
20240822,115600,854491430,6460,6460,6460,6460,20
20240822,115500,854362230,6470,6470,6470,6470,0
20240822,115400,854362230,6470,6470,6470,6470,33
20240822,115300,854148720,6480,6480,6480,6480,0
20240822,115200,854148720,6480,6480,6480,6480,1
20240822,115100,854142240,6430,6470,6480,6430,203
20240822,115000,852827750,6470,6440,6470,6430,18
20240822,114900,852711960,6460,6460,6460,6460,0
20240822,114800,852711960,6460,6460,6460,6460,3
20240822,114700,852692580,6460,6460,6460,6460,1
20240822,114600,852686120,6460,6460,6460,6460,0
20240822,114500,852686120,6460,6460,6460,6460,0
20240822,114400,852686120,6460,6460,6460,6460,0
20240822,114300,852686120,6460,6460,6460,6460,1
20240822,114200,852679660,6460,6460,6460,6460,40
20240822,114100,852421260,6460,6460,6460,6460,0
20240822,114000,852421260,6460,6450,6460,6450,176
20240822,113900,851285900,6450,6420,6450,6410,851
20240822,113800,845828910,6450,6450,6450,6450,3
20240822,113700,845809560,6450,6450,6450,6420,72
20240822,113600,845347260,6420,6450,6450,6420,2
20240822,113500,845334390,6420,6420,6420,6420,0
20240822,113400,845334390,6420,6420,6420,6420,400
20240822,113300,842766390,6420,6420,6420,6420,60
20240822,113200,842381190,6430,6460,6460,6430,199
20240822,113100,841101530,6460,6460,6460,6460,0
20240822,113000,841101530,6460,6460,6460,6460,0
20240822,112900,841101530,6460,6460,6460,6460,0
20240822,112800,841101530,6460,6460,6460,6460,0
20240822,112700,841101530,6460,6460,6460,6460,0
20240822,112600,841101530,6460,6460,6460,6460,0
20240822,112500,841101530,6460,6420,6460,6420,2
20240822,112400,841088650,6420,6420,6420,6420,120
20240822,112300,840318250,6460,6430,6460,6420,333
20240822,112200,838179850,6460,6460,6460,6460,0
20240822,112100,838179850,6460,6460,6460,6460,0
20240822,112000,838179850,6460,6430,6460,6430,101
20240822,111900,837530390,6460,6450,6460,6440,124
20240822,111800,836731770,6450,6450,6450,6450,0
20240822,111700,836731770,6450,6450,6450,6450,20
20240822,111600,836602770,6480,6440,6480,6440,102
20240822,111500,835945810,6450,6470,6470,6450,530
20240822,111400,832524570,6500,6500,6500,6500,0
20240822,111300,832524570,6500,6500,6500,6500,0
20240822,111200,832524570,6500,6500,6500,6500,0
20240822,111100,832524570,6500,6500,6500,6500,0
20240822,111000,832524570,6500,6500,6500,6500,1
20240822,110900,832518070,6460,6460,6460,6460,0
20240822,110800,832518070,6460,6470,6470,6460,154
20240822,110700,831523160,6500,6490,6500,6490,451
20240822,110600,828593440,6500,6500,6500,6500,0
20240822,110500,828593440,6500,6500,6500,6500,1
20240822,110400,828586940,6470,6470,6470,6470,410
20240822,110300,825934240,6500,6500,6500,6500,0
20240822,110200,825934240,6500,6500,6500,6500,0
20240822,110100,825934240,6500,6480,6500,6480,688
20240822,110000,821475430,6490,6480,6490,6480,306
20240822,105900,819491550,6490,6520,6520,6490,316
20240822,105800,817440680,6500,6510,6510,6500,1373
20240822,105700,808516140,6510,6520,6520,6510,140
20240822,105600,807603840,6520,6520,6520,6520,486
20240822,105500,804435120,6520,6510,6520,6510,157
20240822,105400,803413040,6510,6510,6510,6510,0
20240822,105300,803413040,6510,6510,6510,6510,100
20240822,105200,802762040,6510,6510,6510,6510,0
20240822,105100,802762040,6510,6510,6510,6510,1
20240822,105000,802755530,6500,6480,6500,6480,337
20240822,104900,800569030,6500,6500,6500,6500,301
20240822,104800,798612530,6520,6520,6520,6520,330
20240822,104700,796460930,6520,6490,6520,6490,225
20240822,104600,795000650,6520,6520,6520,6520,1
20240822,104500,794994130,6520,6480,6520,6480,3457
20240822,104400,772514460,6480,6470,6480,6470,349
20240822,104300,770256420,6470,6470,6470,6470,100
20240822,104200,769609420,6470,6470,6470,6470,0
20240822,104100,769609420,6470,6470,6470,6470,0
20240822,104000,769609420,6470,6470,6470,6470,0
20240822,103900,769609420,6470,6460,6470,6460,2
20240822,103800,769596490,6430,6430,6430,6430,100
20240822,103700,768953490,6460,6460,6460,6460,30
20240822,103600,768759690,6460,6460,6460,6460,0
20240822,103500,768759690,6460,6460,6460,6460,0
20240822,103400,768759690,6460,6450,6460,6450,802
20240822,103300,763581780,6420,6420,6420,6420,356
20240822,103200,761296260,6460,6460,6460,6460,0
20240822,103100,761296260,6460,6460,6460,6460,0
20240822,103000,761296260,6460,6460,6460,6460,0
20240822,102900,761296260,6460,6380,6460,6380,422
20240822,102800,758592180,6410,6410,6410,6410,0
20240822,102700,758592180,6410,6410,6410,6410,0
20240822,102600,758592180,6410,6400,6410,6400,363
20240822,102500,756268560,6400,6400,6400,6400,17
20240822,102400,756159760,6400,6380,6400,6370,1861
20240822,102300,744287620,6390,6390,6390,6380,721
20240822,102200,739687580,6400,6390,6400,6390,3
20240822,102100,739668400,6410,6400,6420,6380,142
20240822,102000,738762210,6420,6420,6420,6420,1
20240822,101900,738755790,6420,6420,6420,6390,4
20240822,101800,738730140,6420,6420,6420,6390,3
20240822,101700,738710910,6410,6410,6410,6410,400
20240822,101600,736146910,6410,6410,6410,6410,1
20240822,101500,736140500,6380,6410,6410,6380,721
20240822,101400,731538670,6410,6420,6420,6410,138
20240822,101300,730653990,6440,6440,6440,6440,0
20240822,101200,730653990,6440,6440,6440,6440,1
20240822,101100,730647550,6440,6420,6440,6420,36
20240822,101000,730416410,6420,6420,6420,6420,36
20240822,100900,730185290,6420,6440,6440,6420,364
20240822,100800,727848360,6420,6430,6440,6420,19
20240822,100700,727726190,6470,6470,6470,6470,0
20240822,100600,727726190,6470,6470,6470,6470,0
20240822,100500,727726190,6470,6430,6470,6420,6
20240822,100400,727687460,6470,6470,6470,6470,1
20240822,100300,727680990,6470,6470,6470,6470,100
20240822,100200,727033990,6470,6470,6470,6470,0
20240822,100100,727033990,6470,6470,6470,6470,1
20240822,100000,727027520,6420,6470,6470,6420,357
20240822,095900,724718030,6470,6470,6470,6420,269
20240822,095800,722982920,6480,6480,6480,6480,70
20240822,095700,722529320,6470,6460,6470,6460,192
20240822,095600,721287160,6450,6450,6450,6450,2
20240822,095500,721274260,6450,6420,6450,6410,201
20240822,095400,719984310,6450,6410,6450,6410,780
20240822,095300,714976700,6410,6410,6410,6410,2
20240822,095200,714963880,6400,6400,6400,6400,79
20240822,095100,714458280,6400,6360,6400,6360,23
20240822,095000,714311960,6400,6400,6400,6400,100
20240822,094900,713671960,6400,6410,6410,6360,336
20240822,094800,711522550,6430,6430,6470,6360,4357
20240822,094700,683615060,6470,6440,6470,6440,27
20240822,094600,683441150,6480,6480,6480,6480,0
20240822,094500,683441150,6480,6440,6480,6440,78
20240822,094400,682938750,6450,6490,6490,6450,281
20240822,094300,681116220,6490,6490,6490,6490,1067
20240822,094200,674191390,6440,6440,6440,6440,16
20240822,094100,674088350,6430,6470,6470,6430,487
20240822,094000,670947800,6500,6500,6500,6500,0
20240822,093900,670947800,6500,6500,6500,6500,1
20240822,093800,670941300,6500,6460,6500,6460,522
20240822,093700,667554160,6490,6490,6490,6490,1
20240822,093600,667547670,6450,6480,6500,6450,4501
20240822,093500,638488910,6500,6500,6500,6500,0
20240822,093400,638488910,6500,6500,6500,6500,1
20240822,093300,638482410,6460,6480,6500,6460,149
20240822,093200,637518150,6480,6480,6500,6480,591
20240822,093100,633685370,6480,6480,6480,6470,131
20240822,093000,632837490,6480,6510,6510,6480,150
20240822,092900,631862290,6510,6510,6510,6510,31
20240822,092800,631660480,6460,6480,6480,6460,34
20240822,092700,631440180,6480,6480,6510,6480,255
20240822,092600,629787750,6510,6460,6510,6460,210
20240822,092500,628430080,6540,6520,6540,6440,736
20240822,092400,623649930,6520,6530,6560,6520,477
20240822,092300,620532630,6520,6520,6520,6480,533
20240822,092200,617075720,6520,6540,6540,6520,2279
20240822,092100,602216320,6520,6630,6630,6520,2040
20240822,092000,588877630,6640,6640,6640,6600,2076
20240822,091900,575133150,6640,6630,6640,6630,551
20240822,091800,571475400,6630,6570,6630,6570,1651
20240822,091700,560568710,6570,6570,6570,6570,82
20240822,091600,560029970,6600,6600,6630,6600,3315
20240822,091500,538141450,6600,6600,6610,6600,2209
20240822,091400,523559270,6600,6570,6600,6570,3349
20240822,091300,501549660,6570,6520,6570,6480,2715
20240822,091200,483800950,6480,6520,6520,6480,842
20240822,091100,478323240,6520,6530,6540,6510,982
20240822,091000,471918660,6510,6460,6550,6460,4181
20240822,090900,444791310,6450,6520,6520,6430,5056
20240822,090800,412080490,6530,6620,6670,6530,23249
20240822,090700,258884950,6620,6580,6620,6550,3222
20240822,090600,237654130,6590,6540,6590,6490,4414
20240822,090500,208796660,6550,6320,6550,6320,3992
20240822,090400,182966670,6360,6400,6400,6320,5560
20240822,090300,147458350,6380,6340,6450,6330,6230
20240822,090200,107763890,6320,6670,6670,6320,16189
20240822,090100,0,6110,6110,6110,6110,0
20240822,090000,0,6110,6110,6110,6110,0
Reference in New Issue Copy Permalink