ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/036620/min/candle-20240813.csv

621 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,191800,1367583550,3420,3420,3420,3420,4517
20240813,191700,1367583550,3420,3420,3420,3420,0
20240813,191600,1367583550,3420,3420,3420,3420,0
20240813,191500,1367583550,3420,3420,3420,3420,0
20240813,191400,1367583550,3420,3420,3420,3420,0
20240813,191300,1367583550,3420,3420,3420,3420,0
20240813,191200,1367583550,3420,3420,3420,3420,0
20240813,191100,1367583550,3420,3420,3420,3420,0
20240813,191000,1367583550,3420,3420,3420,3420,0
20240813,190900,1367583550,3420,3420,3420,3420,0
20240813,190800,1367583550,3420,3420,3420,3420,0
20240813,190700,1367583550,3420,3420,3420,3420,0
20240813,190600,1367583550,3420,3420,3420,3420,0
20240813,190500,1367583550,3420,3420,3420,3420,0
20240813,190400,1367583550,3420,3420,3420,3420,0
20240813,190300,1367583550,3420,3420,3420,3420,0
20240813,190200,1367583550,3420,3420,3420,3420,0
20240813,190100,1367583550,3420,3420,3420,3420,0
20240813,190000,1367583550,3420,3420,3420,3420,0
20240813,185900,1367583550,3420,3420,3420,3420,0
20240813,185800,1367583550,3420,3420,3420,3420,0
20240813,185700,1367583550,3420,3420,3420,3420,0
20240813,185600,1367583550,3420,3420,3420,3420,0
20240813,185500,1367583550,3420,3420,3420,3420,0
20240813,185400,1367583550,3420,3420,3420,3420,0
20240813,185300,1367583550,3420,3420,3420,3420,0
20240813,185200,1367583550,3420,3420,3420,3420,0
20240813,185100,1367583550,3420,3420,3420,3420,0
20240813,185000,1367583550,3420,3420,3420,3420,0
20240813,184900,1367583550,3420,3420,3420,3420,0
20240813,184800,1367583550,3420,3420,3420,3420,4517
20240813,184700,1367583550,3420,3420,3420,3420,0
20240813,184600,1367583550,3420,3420,3420,3420,0
20240813,184500,1367583550,3420,3420,3420,3420,0
20240813,184400,1367583550,3420,3420,3420,3420,0
20240813,184300,1367583550,3420,3420,3420,3420,0
20240813,184200,1367583550,3420,3420,3420,3420,0
20240813,184100,1367583550,3420,3420,3420,3420,0
20240813,184000,1367583550,3420,3420,3420,3420,0
20240813,183900,1367583550,3420,3420,3420,3420,0
20240813,183800,1367583550,3420,3420,3420,3420,0
20240813,183700,1367583550,3420,3420,3420,3420,0
20240813,183600,1367583550,3420,3420,3420,3420,0
20240813,183500,1367583550,3420,3420,3420,3420,0
20240813,183400,1367583550,3420,3420,3420,3420,0
20240813,183300,1367583550,3420,3420,3420,3420,0
20240813,183200,1367583550,3420,3420,3420,3420,0
20240813,183100,1367583550,3420,3420,3420,3420,0
20240813,183000,1367583550,3420,3420,3420,3420,0
20240813,182900,1367583550,3420,3420,3420,3420,0
20240813,182800,1367583550,3420,3420,3420,3420,0
20240813,182700,1367583550,3420,3420,3420,3420,0
20240813,182600,1367583550,3420,3420,3420,3420,0
20240813,182500,1367583550,3420,3420,3420,3420,0
20240813,182400,1367583550,3420,3420,3420,3420,0
20240813,182300,1367583550,3420,3420,3420,3420,0
20240813,182200,1367583550,3420,3420,3420,3420,0
20240813,182100,1367583550,3420,3420,3420,3420,0
20240813,182000,1367583550,3420,3420,3420,3420,0
20240813,181900,1367583550,3420,3420,3420,3420,0
20240813,181800,1367583550,3420,3420,3420,3420,4517
20240813,181700,1367583550,3420,3420,3420,3420,0
20240813,181600,1367583550,3420,3420,3420,3420,0
20240813,181500,1367583550,3420,3420,3420,3420,0
20240813,181400,1367583550,3420,3420,3420,3420,0
20240813,181300,1367583550,3420,3420,3420,3420,0
20240813,181200,1367583550,3420,3420,3420,3420,0
20240813,181100,1367583550,3420,3420,3420,3420,0
20240813,181000,1367583550,3420,3420,3420,3420,0
20240813,180900,1367583550,3420,3420,3420,3420,0
20240813,180800,1367583550,3420,3420,3420,3420,0
20240813,180700,1367583550,3420,3420,3420,3420,0
20240813,180600,1367583550,3420,3420,3420,3420,0
20240813,180500,1367583550,3420,3420,3420,3420,0
20240813,180400,1367583550,3420,3420,3420,3420,0
20240813,180300,1367583550,3420,3420,3420,3420,0
20240813,180200,1367583550,3420,3420,3420,3420,0
20240813,180100,1367583550,3420,3420,3420,3420,0
20240813,180000,1367583550,3420,3420,3420,3420,0
20240813,175900,1367583550,3420,3420,3420,3420,0
20240813,175800,1367583550,3420,3420,3420,3420,0
20240813,175700,1367583550,3420,3420,3420,3420,0
20240813,175600,1367583550,3420,3420,3420,3420,0
20240813,175500,1367583550,3420,3420,3420,3420,0
20240813,175400,1367583550,3420,3420,3420,3420,0
20240813,175300,1367583550,3420,3420,3420,3420,0
20240813,175200,1367583550,3420,3420,3420,3420,0
20240813,175100,1367583550,3420,3420,3420,3420,0
20240813,175000,1367583550,3420,3420,3420,3420,0
20240813,174900,1367583550,3420,3420,3420,3420,0
20240813,174800,1367583550,3420,3420,3420,3420,4517
20240813,174700,1367583550,3420,3420,3420,3420,0
20240813,174600,1367583550,3420,3420,3420,3420,0
20240813,174500,1367583550,3420,3420,3420,3420,0
20240813,174400,1367583550,3420,3420,3420,3420,0
20240813,174300,1367583550,3420,3420,3420,3420,0
20240813,174200,1367583550,3420,3420,3420,3420,0
20240813,174100,1367583550,3420,3420,3420,3420,0
20240813,174000,1367583550,3420,3420,3420,3420,0
20240813,173900,1367583550,3420,3420,3420,3420,0
20240813,173800,1367583550,3420,3420,3420,3420,0
20240813,173700,1367583550,3420,3420,3420,3420,0
20240813,173600,1367583550,3420,3420,3420,3420,0
20240813,173500,1367583550,3420,3420,3420,3420,0
20240813,173400,1367583550,3420,3420,3420,3420,0
20240813,173300,1367583550,3420,3420,3420,3420,0
20240813,173200,1367583550,3420,3420,3420,3420,0
20240813,173100,1367583550,3420,3420,3420,3420,0
20240813,173000,1367583550,3420,3420,3420,3420,0
20240813,172900,1367583550,3420,3420,3420,3420,0
20240813,172800,1367583550,3420,3420,3420,3420,0
20240813,172700,1367583550,3420,3420,3420,3420,0
20240813,172600,1367583550,3420,3420,3420,3420,0
20240813,172500,1367583550,3420,3420,3420,3420,0
20240813,172400,1367583550,3420,3420,3420,3420,0
20240813,172300,1367583550,3420,3420,3420,3420,0
20240813,172200,1367583550,3420,3420,3420,3420,0
20240813,172100,1367583550,3420,3420,3420,3420,0
20240813,172000,1367583550,3420,3420,3420,3420,0
20240813,171900,1367583550,3420,3420,3420,3420,0
20240813,171800,1367583550,3420,3420,3420,3420,4517
20240813,171700,1367583550,3420,3420,3420,3420,0
20240813,171600,1367583550,3420,3420,3420,3420,0
20240813,171500,1367583550,3420,3420,3420,3420,0
20240813,171400,1367583550,3420,3420,3420,3420,0
20240813,171300,1367583550,3420,3420,3420,3420,0
20240813,171200,1367583550,3420,3420,3420,3420,0
20240813,171100,1367583550,3420,3420,3420,3420,0
20240813,171000,1367583550,3420,3420,3420,3420,0
20240813,170900,1367583550,3420,3420,3420,3420,0
20240813,170800,1367583550,3420,3420,3420,3420,0
20240813,170700,1367583550,3420,3420,3420,3420,0
20240813,170600,1367583550,3420,3420,3420,3420,0
20240813,170500,1367583550,3420,3420,3420,3420,0
20240813,170400,1367583550,3420,3420,3420,3420,0
20240813,170300,1367583550,3420,3420,3420,3420,0
20240813,170200,1367583550,3420,3420,3420,3420,0
20240813,170100,1367583550,3420,3420,3420,3420,0
20240813,170000,1367583550,3420,3420,3420,3420,0
20240813,165900,1367583550,3420,3420,3420,3420,0
20240813,165800,1367583550,3420,3420,3420,3420,0
20240813,165700,1367583550,3420,3420,3420,3420,0
20240813,165600,1367583550,3420,3420,3420,3420,0
20240813,165500,1367583550,3420,3420,3420,3420,0
20240813,165400,1367583550,3420,3420,3420,3420,0
20240813,165300,1367583550,3420,3420,3420,3420,0
20240813,165200,1367583550,3420,3420,3420,3420,0
20240813,165100,1367583550,3420,3420,3420,3420,0
20240813,165000,1367583550,3420,3420,3420,3420,0
20240813,164900,1367583550,3420,3420,3420,3420,0
20240813,164800,1367583550,3420,3420,3420,3420,4517
20240813,164700,1367583550,3420,3420,3420,3420,0
20240813,164600,1367583550,3420,3420,3420,3420,0
20240813,164500,1367583550,3420,3420,3420,3420,0
20240813,164400,1367583550,3420,3420,3420,3420,0
20240813,164300,1367583550,3420,3420,3420,3420,0
20240813,164200,1367583550,3420,3420,3420,3420,0
20240813,164100,1367583550,3420,3420,3420,3420,0
20240813,164000,1367583550,3420,3420,3420,3420,0
20240813,163900,1367583550,3420,3420,3420,3420,0
20240813,163800,1367583550,3420,3420,3420,3420,0
20240813,163700,1367583550,3420,3420,3420,3420,0
20240813,163600,1367583550,3420,3420,3420,3420,0
20240813,163500,1367583550,3420,3420,3420,3420,0
20240813,163400,1367583550,3420,3420,3420,3420,0
20240813,163300,1367583550,3420,3420,3420,3420,0
20240813,163200,1367583550,3420,3420,3420,3420,0
20240813,163100,1367583550,3420,3420,3420,3420,0
20240813,163000,1367583550,3420,3420,3420,3420,0
20240813,162900,1367583550,3420,3420,3420,3420,0
20240813,162800,1367583550,3420,3420,3420,3420,0
20240813,162700,1367583550,3420,3420,3420,3420,0
20240813,162600,1367583550,3420,3420,3420,3420,0
20240813,162500,1367583550,3420,3420,3420,3420,0
20240813,162400,1367583550,3420,3420,3420,3420,0
20240813,162300,1367583550,3420,3420,3420,3420,0
20240813,162200,1367583550,3420,3420,3420,3420,0
20240813,162100,1367583550,3420,3420,3420,3420,0
20240813,162000,1367583550,3420,3420,3420,3420,0
20240813,161900,1367583550,3420,3420,3420,3420,0
20240813,161800,1367583550,3420,3420,3420,3420,4517
20240813,161700,1367583550,3420,3420,3420,3420,0
20240813,161600,1367583550,3420,3420,3420,3420,0
20240813,161500,1367583550,3420,3420,3420,3420,0
20240813,161400,1367583550,3420,3420,3420,3420,0
20240813,161300,1367583550,3420,3420,3420,3420,0
20240813,161200,1367583550,3420,3420,3420,3420,0
20240813,161100,1367583550,3420,3420,3420,3420,0
20240813,161000,1367583550,3420,3420,3420,3420,0
20240813,160900,1367583550,3420,3420,3420,3420,0
20240813,160800,1367583550,3420,3420,3420,3420,0
20240813,160700,1367583550,3420,3420,3420,3420,0
20240813,160600,1367583550,3420,3420,3420,3420,0
20240813,160500,1367583550,3420,3420,3420,3420,0
20240813,160400,1367583550,3420,3420,3420,3420,0
20240813,160300,1367583550,3420,3420,3420,3420,0
20240813,160200,1367583550,3420,3420,3420,3420,0
20240813,160100,1367583550,3420,3420,3420,3420,0
20240813,160000,1367583550,3420,3420,3420,3420,0
20240813,155900,1367583550,3420,3420,3420,3420,0
20240813,155800,1367583550,3420,3420,3420,3420,0
20240813,155700,1367583550,3420,3420,3420,3420,0
20240813,155600,1367583550,3420,3420,3420,3420,0
20240813,155500,1367583550,3420,3420,3420,3420,0
20240813,155400,1367583550,3420,3420,3420,3420,0
20240813,155300,1367583550,3420,3420,3420,3420,0
20240813,155200,1367583550,3420,3420,3420,3420,0
20240813,155100,1367583550,3420,3420,3420,3420,0
20240813,155000,1367583550,3420,3420,3420,3420,0
20240813,154900,1367583550,3420,3420,3420,3420,0
20240813,154800,1367583550,3420,3420,3420,3420,4517
20240813,154700,1367583550,3420,3420,3420,3420,0
20240813,154600,1367583550,3420,3420,3420,3420,0
20240813,154500,1367583550,3420,3420,3420,3420,0
20240813,154400,1367583550,3420,3420,3420,3420,0
20240813,154300,1367583550,3420,3420,3420,3420,0
20240813,154200,1367583550,3420,3420,3420,3420,0
20240813,154100,1367583550,3420,3420,3420,3420,0
20240813,154000,1367583550,3420,3420,3420,3420,0
20240813,153900,1367583550,3420,3420,3420,3420,0
20240813,153800,1367583550,3420,3420,3420,3420,0
20240813,153700,1367583550,3420,3420,3420,3420,0
20240813,153600,1367583550,3420,3420,3420,3420,0
20240813,153500,1367583550,3420,3420,3420,3420,0
20240813,153400,1367583550,3420,3420,3420,3420,0
20240813,153300,1367583550,3420,3420,3420,3420,0
20240813,153200,1367583550,3420,3420,3420,3420,0
20240813,153100,1367583550,3420,3420,3420,3420,0
20240813,153000,1367583550,3420,3420,3420,3420,4517
20240813,152900,1352135410,3450,3450,3450,3450,0
20240813,152800,1352135410,3450,3450,3450,3450,0
20240813,152700,1352135410,3450,3450,3450,3450,0
20240813,152600,1352135410,3450,3450,3450,3450,0
20240813,152500,1352135410,3450,3450,3450,3450,0
20240813,152400,1352135410,3450,3450,3450,3450,0
20240813,152300,1352135410,3450,3450,3450,3450,0
20240813,152200,1352135410,3450,3450,3450,3450,0
20240813,152100,1352135410,3450,3450,3450,3450,0
20240813,152000,1352135410,3450,3450,3450,3450,0
20240813,151900,1352135410,3450,3445,3455,3425,117
20240813,151800,1351734355,3430,3455,3455,3430,2885
20240813,151700,1341815765,3455,3455,3455,3450,935
20240813,151600,1338585825,3455,3455,3455,3455,562
20240813,151500,1336644115,3455,3455,3455,3450,678
20240813,151400,1334303080,3450,3450,3450,3450,850
20240813,151300,1331370580,3450,3450,3450,3445,1894
20240813,151200,1324840830,3450,3450,3450,3445,1322
20240813,151100,1320282880,3450,3450,3450,3450,629
20240813,151000,1318112830,3450,3450,3450,3450,832
20240813,150900,1315242430,3450,3450,3450,3450,1432
20240813,150800,1310302030,3450,3445,3450,3445,650
20240813,150700,1308059640,3450,3445,3450,3445,437
20240813,150600,1306553830,3445,3445,3445,3445,980
20240813,150500,1303177730,3440,3445,3445,3440,1002
20240813,150400,1299726345,3445,3445,3445,3445,1127
20240813,150300,1295843830,3445,3445,3445,3445,661
20240813,150200,1293566685,3445,3445,3445,3445,1084
20240813,150100,1289832305,3445,3445,3445,3440,632
20240813,150000,1287655080,3445,3435,3445,3435,552
20240813,145900,1285755215,3435,3440,3440,3435,999
20240813,145800,1282318660,3440,3440,3440,3440,644
20240813,145700,1280103300,3440,3435,3440,3435,552
20240813,145600,1278205430,3435,3435,3435,3435,814
20240813,145500,1275409340,3435,3435,3435,3430,1009
20240813,145400,1271943430,3435,3435,3435,3435,633
20240813,145300,1269769075,3430,3435,3435,3430,618
20240813,145200,1267646250,3435,3435,3440,3435,1007
20240813,145100,1264187195,3435,3435,3440,3430,1001
20240813,145000,1260745215,3435,3435,3440,3435,640
20240813,144900,1258546810,3435,3435,3440,3435,630
20240813,144800,1256382755,3435,3435,3440,3435,994
20240813,144700,1252966545,3435,3435,3435,3425,287
20240813,144600,1251980720,3435,3435,3435,3430,631
20240813,144500,1249813330,3435,3430,3440,3430,750
20240813,144400,1247237140,3435,3430,3435,3430,953
20240813,144300,1243966600,3430,3425,3430,3425,458
20240813,144200,1242395665,3430,3425,3435,3425,639
20240813,144100,1240203935,3430,3430,3435,3430,969
20240813,144000,1236880260,3430,3430,3435,3430,683
20240813,143900,1234537565,3430,3430,3430,3430,634
20240813,143800,1232362945,3430,3430,3435,3425,645
20240813,143700,1230149605,3430,3430,3435,3430,388
20240813,143600,1228818760,3430,3430,3435,3430,555
20240813,143500,1226915105,3425,3425,3430,3425,103
20240813,143400,1226562325,3425,3420,3425,3415,316
20240813,143300,1225480610,3420,3415,3420,3415,1842
20240813,143200,1219183265,3420,3415,3420,3415,280
20240813,143100,1218226065,3420,3415,3420,3415,290
20240813,143000,1217235710,3415,3415,3420,3410,1135
20240813,142900,1213359685,3410,3410,3415,3410,516
20240813,142800,1211599700,3410,3410,3415,3410,714
20240813,142700,1209163560,3415,3415,3420,3415,275
20240813,142600,1208224430,3420,3410,3420,3410,956
20240813,142500,1204961875,3410,3415,3415,3410,867
20240813,142400,1202003860,3415,3415,3415,3415,331
20240813,142300,1200873495,3415,3415,3415,3415,608
20240813,142200,1198797175,3415,3415,3415,3410,1243
20240813,142100,1194557160,3420,3415,3420,3415,270
20240813,142000,1193634110,3420,3415,3420,3410,1619
20240813,141900,1188110300,3415,3415,3415,3410,758
20240813,141800,1185523515,3420,3420,3420,3415,359
20240813,141700,1184296170,3420,3415,3420,3415,920
20240813,141600,1181153355,3420,3420,3420,3415,359
20240813,141500,1179926035,3415,3415,3420,3415,551
20240813,141400,1178043015,3420,3415,3420,3415,388
20240813,141300,1176716555,3415,3415,3420,3410,1430
20240813,141200,1171832890,3415,3420,3420,3415,358
20240813,141100,1170608980,3415,3420,3420,3415,321
20240813,141000,1169511365,3420,3420,3420,3420,936
20240813,140900,1166310245,3420,3420,3420,3410,2941
20240813,140800,1156266085,3415,3420,3420,3415,358
20240813,140700,1155042080,3420,3420,3420,3415,455
20240813,140600,1153486760,3420,3420,3420,3415,326
20240813,140500,1152371935,3420,3415,3420,3410,923
20240813,140400,1149220205,3410,3415,3415,3410,495
20240813,140300,1147529785,3415,3415,3420,3415,938
20240813,140200,1144326510,3415,3420,3420,3415,418
20240813,140100,1142898050,3420,3420,3420,3415,851
20240813,140000,1139990500,3420,3425,3425,3415,1302
20240813,135900,1135541660,3420,3425,3425,3420,639
20240813,135800,1133355280,3425,3420,3425,3420,306
20240813,135700,1132308370,3425,3425,3425,3420,765
20240813,135600,1129689660,3420,3420,3425,3420,841
20240813,135500,1126813070,3425,3425,3425,3425,836
20240813,135400,1123949770,3425,3435,3435,3425,1460
20240813,135300,1118946930,3435,3435,3440,3430,651
20240813,135200,1116712500,3440,3435,3440,3430,516
20240813,135100,1114941010,3440,3435,3440,3435,294
20240813,135000,1113930085,3435,3440,3440,3430,786
20240813,134900,1111230380,3435,3435,3440,3435,129
20240813,134800,1110787220,3440,3435,3440,3435,288
20240813,134700,1109797935,3430,3430,3435,3430,1104
20240813,134600,1106009775,3435,3435,3435,3435,271
20240813,134500,1105078890,3435,3435,3435,3435,286
20240813,134400,1104096480,3440,3435,3440,3435,319
20240813,134300,1103000655,3435,3440,3445,3435,931
20240813,134200,1099801255,3440,3440,3445,3440,619
20240813,134100,1097671890,3435,3440,3440,3435,281
20240813,134000,1096706310,3440,3450,3455,3440,1198
20240813,133900,1092581630,3445,3440,3445,3435,1571
20240813,133800,1087171115,3435,3435,3435,3435,631
20240813,133700,1085003630,3430,3430,3430,3430,2418
20240813,133600,1076709890,3430,3425,3430,3425,270
20240813,133500,1075785135,3425,3420,3430,3420,1003
20240813,133400,1072354860,3430,3430,3430,3430,0
20240813,133300,1072354860,3430,3420,3430,3420,1611
20240813,133200,1066838315,3420,3425,3425,3420,1311
20240813,133100,1062354690,3425,3425,3425,3425,0
20240813,133000,1062354690,3425,3420,3425,3420,325
20240813,132900,1061243175,3420,3420,3420,3420,0
20240813,132800,1061243175,3420,3420,3420,3420,0
20240813,132700,1061243175,3420,3420,3420,3420,0
20240813,132600,1061243175,3420,3415,3420,3415,2
20240813,132500,1061236340,3420,3420,3420,3420,1
20240813,132400,1061232920,3420,3420,3420,3420,1
20240813,132300,1061229500,3420,3415,3420,3415,2563
20240813,132200,1052476850,3415,3410,3415,3410,2
20240813,132100,1052470025,3415,3410,3415,3410,5164
20240813,132000,1034860780,3410,3405,3410,3405,1669
20240813,131900,1029177785,3410,3410,3410,3410,1
20240813,131800,1029174375,3405,3405,3405,3405,0
20240813,131700,1029174375,3405,3405,3405,3405,0
20240813,131600,1029174375,3405,3405,3405,3405,53
20240813,131500,1028993910,3405,3405,3405,3405,0
20240813,131400,1028993910,3405,3405,3405,3405,1978
20240813,131300,1022258820,3410,3410,3410,3410,0
20240813,131200,1022258820,3410,3410,3410,3410,14
20240813,131100,1022211080,3410,3410,3410,3410,10
20240813,131000,1022176980,3410,3410,3410,3410,1
20240813,130900,1022173570,3410,3410,3410,3410,10
20240813,130800,1022139470,3410,3410,3410,3410,1
20240813,130700,1022136060,3410,3410,3410,3410,546
20240813,130600,1020274200,3410,3410,3410,3410,184
20240813,130500,1019646760,3410,3405,3410,3405,1590
20240813,130400,1014232805,3405,3395,3405,3395,151
20240813,130300,1013720150,3405,3395,3405,3395,205
20240813,130200,1013024155,3405,3400,3405,3400,1380
20240813,130100,1008332150,3405,3405,3405,3405,0
20240813,130000,1008332150,3405,3405,3405,3405,0
20240813,125900,1008332150,3405,3405,3405,3405,0
20240813,125800,1008332150,3405,3410,3410,3405,75
20240813,125700,1008076405,3410,3410,3410,3410,2
20240813,125600,1008069585,3410,3405,3410,3400,2335
20240813,125500,1000121655,3410,3410,3410,3410,0
20240813,125400,1000121655,3410,3405,3410,3405,93
20240813,125300,999804985,3410,3410,3410,3410,1
20240813,125200,999801575,3410,3410,3410,3410,63
20240813,125100,999586745,3410,3410,3410,3405,2042
20240813,125000,992633575,3410,3410,3410,3410,0
20240813,124900,992633575,3410,3410,3410,3410,1
20240813,124800,992630165,3410,3410,3410,3410,34
20240813,124700,992514225,3415,3415,3415,3415,0
20240813,124600,992514225,3415,3415,3415,3415,0
20240813,124500,992514225,3415,3415,3415,3405,32
20240813,124400,992405245,3415,3415,3415,3415,1
20240813,124300,992401830,3415,3410,3415,3410,545
20240813,124200,990543375,3410,3410,3410,3410,1
20240813,124100,990539965,3410,3410,3410,3410,20
20240813,124000,990471765,3410,3405,3410,3405,464
20240813,123900,988891840,3405,3405,3405,3405,6
20240813,123800,988871410,3405,3400,3405,3400,989
20240813,123700,985508755,3405,3405,3405,3400,31
20240813,123600,985403345,3405,3410,3410,3405,35
20240813,123500,985284165,3410,3405,3410,3405,42
20240813,123400,985141140,3410,3410,3410,3410,2
20240813,123300,985134320,3410,3410,3410,3410,2415
20240813,123200,976899170,3410,3410,3410,3410,0
20240813,123100,976899170,3410,3410,3410,3410,4
20240813,123000,976885530,3410,3410,3410,3400,1114
20240813,122900,973087910,3410,3410,3410,3410,0
20240813,122800,973087910,3410,3410,3410,3410,0
20240813,122700,973087910,3410,3400,3410,3400,3281
20240813,122600,961932500,3410,3410,3410,3410,0
20240813,122500,961932500,3410,3405,3410,3405,2
20240813,122400,961925685,3410,3410,3410,3410,1
20240813,122300,961922275,3410,3410,3410,3410,0
20240813,122200,961922275,3410,3410,3410,3410,200
20240813,122100,961240275,3410,3410,3410,3410,0
20240813,122000,961240275,3410,3410,3410,3410,0
20240813,121900,961240275,3410,3410,3410,3410,0
20240813,121800,961240275,3410,3410,3410,3410,0
20240813,121700,961240275,3410,3405,3410,3400,1741
20240813,121600,955318025,3410,3405,3410,3405,34
20240813,121500,955202250,3410,3410,3410,3410,563
20240813,121400,953282420,3415,3415,3415,3415,0
20240813,121300,953282420,3415,3415,3415,3410,303
20240813,121200,952247680,3415,3420,3420,3415,386
20240813,121100,950929485,3420,3420,3420,3420,0
20240813,121000,950929485,3420,3420,3420,3420,1
20240813,120900,950926065,3420,3420,3420,3420,1
20240813,120800,950922645,3420,3420,3420,3420,8
20240813,120700,950895285,3420,3420,3420,3420,139
20240813,120600,950419905,3425,3425,3425,3425,0
20240813,120500,950419905,3425,3425,3425,3425,1
20240813,120400,950416480,3425,3425,3425,3425,0
20240813,120300,950416480,3425,3420,3425,3420,160
20240813,120200,949868980,3425,3425,3430,3420,1128
20240813,120100,946006180,3425,3425,3425,3425,0
20240813,120000,946006180,3425,3425,3425,3425,0
20240813,115900,946006180,3425,3425,3425,3425,3
20240813,115800,945995905,3425,3425,3425,3425,4
20240813,115700,945982205,3420,3420,3425,3420,22
20240813,115600,945906930,3425,3425,3425,3425,0
20240813,115500,945906930,3425,3425,3425,3425,0
20240813,115400,945906930,3425,3425,3425,3425,1
20240813,115300,945903505,3425,3430,3435,3425,3738
20240813,115200,933083405,3435,3430,3435,3430,564
20240813,115100,931148880,3430,3435,3435,3425,1194
20240813,115000,927058430,3435,3435,3435,3435,0
20240813,114900,927058430,3435,3425,3435,3425,798
20240813,114800,924325065,3425,3425,3425,3425,1
20240813,114700,924321640,3425,3420,3425,3420,94
20240813,114600,924000145,3420,3430,3430,3420,34
20240813,114500,923883840,3425,3425,3430,3425,3011
20240813,114400,913556135,3425,3425,3430,3425,13
20240813,114300,913511600,3430,3420,3430,3420,31
20240813,114200,913405395,3420,3425,3425,3420,8
20240813,114100,913378020,3430,3415,3430,3415,2115
20240813,114000,906144160,3415,3415,3415,3415,1
20240813,113900,906140745,3415,3415,3415,3415,1
20240813,113800,906137330,3415,3410,3415,3410,40
20240813,113700,906000925,3415,3405,3415,3405,733
20240813,113600,903502125,3410,3410,3410,3410,0
20240813,113500,903502125,3410,3405,3410,3405,708
20240813,113400,901091380,3405,3405,3405,3405,52
20240813,113300,900914320,3400,3400,3400,3400,0
20240813,113200,900914320,3400,3400,3400,3400,0
20240813,113100,900914320,3400,3400,3400,3400,249
20240813,113000,900067720,3405,3395,3405,3395,303
20240813,112900,899037305,3405,3410,3410,3395,12146
20240813,112800,857759755,3410,3420,3420,3405,4264
20240813,112700,843229240,3420,3420,3420,3420,0
20240813,112600,843229240,3420,3415,3420,3415,588
20240813,112500,841221215,3420,3425,3425,3420,3
20240813,112400,841210950,3425,3425,3430,3420,2515
20240813,112300,832603640,3430,3425,3440,3425,94
20240813,112200,832281670,3425,3430,3430,3425,2193
20240813,112100,824759995,3430,3435,3435,3430,136
20240813,112000,824293510,3430,3430,3430,3430,0
20240813,111900,824293510,3430,3430,3430,3430,1
20240813,111800,824290080,3425,3425,3425,3425,465
20240813,111700,822697455,3425,3425,3425,3425,0
20240813,111600,822697455,3425,3430,3430,3425,2862
20240813,111500,812883675,3435,3430,3435,3430,969
20240813,111400,809560000,3430,3430,3430,3425,7
20240813,111300,809536010,3430,3435,3435,3430,157
20240813,111200,808997495,3435,3430,3435,3430,1001
20240813,111100,805564060,3435,3430,3440,3430,2134
20240813,111000,798239320,3430,3425,3430,3425,73
20240813,110900,797989290,3430,3430,3430,3430,53
20240813,110800,797807500,3430,3430,3430,3430,151
20240813,110700,797289570,3430,3430,3430,3425,1303
20240813,110600,792826780,3430,3430,3430,3430,1
20240813,110500,792823350,3430,3425,3430,3425,282
20240813,110400,791857495,3430,3430,3430,3420,320
20240813,110300,790763035,3430,3430,3430,3430,2
20240813,110200,790756175,3430,3430,3430,3425,1670
20240813,110100,785035475,3425,3425,3425,3425,477
20240813,110000,783401750,3425,3415,3425,3415,1043
20240813,105900,779838320,3415,3415,3415,3415,313
20240813,105800,778769425,3400,3415,3415,3400,1302
20240813,105700,774334915,3415,3415,3415,3415,2324
20240813,105600,766398455,3415,3415,3415,3415,1
20240813,105500,766395040,3415,3415,3415,3415,52
20240813,105400,766217460,3410,3415,3415,3410,625
20240813,105300,764086200,3410,3415,3415,3410,2062
20240813,105200,757054470,3420,3420,3420,3420,30
20240813,105100,756951870,3420,3420,3420,3420,0
20240813,105000,756951870,3420,3420,3425,3420,190
20240813,104900,756302065,3425,3430,3430,3420,291
20240813,104800,755304495,3430,3430,3430,3430,1
20240813,104700,755301065,3430,3430,3430,3430,150
20240813,104600,754786565,3430,3425,3430,3425,40
20240813,104500,754649560,3430,3430,3430,3430,0
20240813,104400,754649560,3430,3430,3430,3430,100
20240813,104300,754306560,3430,3430,3430,3430,0
20240813,104200,754306560,3430,3425,3430,3425,23
20240813,104100,754227775,3430,3420,3430,3420,607
20240813,104000,752151800,3420,3415,3420,3415,1517
20240813,103900,746971230,3420,3420,3420,3420,488
20240813,103800,745302270,3420,3420,3420,3415,11
20240813,103700,745264695,3415,3415,3415,3415,5
20240813,103600,745247620,3420,3420,3420,3420,0
20240813,103500,745247620,3420,3420,3420,3420,2
20240813,103400,745240780,3420,3425,3425,3420,1003
20240813,103300,741809990,3425,3425,3425,3425,101
20240813,103200,741464065,3425,3430,3430,3425,786
20240813,103100,738768655,3430,3430,3430,3430,0
20240813,103000,738768655,3430,3430,3430,3425,1025
20240813,102900,735252935,3430,3435,3435,3430,1460
20240813,102800,730237840,3440,3440,3440,3440,0
20240813,102700,730237840,3440,3435,3440,3435,4
20240813,102600,730224090,3435,3420,3435,3420,209
20240813,102500,729508545,3430,3430,3435,3425,4110
20240813,102400,715429965,3435,3445,3445,3430,1864
20240813,102300,709029265,3445,3450,3450,3445,201
20240813,102200,708336815,3450,3455,3455,3450,1186
20240813,102100,704242595,3460,3455,3460,3455,3
20240813,102000,704232220,3460,3445,3460,3445,5678
20240813,101900,684660420,3450,3460,3460,3450,2386
20240813,101800,676428700,3450,3435,3450,3435,15512
20240813,101700,623016120,3430,3430,3430,3430,0
20240813,101600,623016120,3430,3430,3430,3430,100
20240813,101500,622673120,3440,3440,3440,3440,0
20240813,101400,622673120,3440,3440,3440,3440,1
20240813,101300,622669680,3430,3430,3430,3430,95
20240813,101200,622343830,3440,3440,3440,3430,349
20240813,101100,621146740,3435,3440,3440,3435,1646
20240813,101000,615491460,3445,3445,3445,3445,961
20240813,100900,612180815,3450,3450,3450,3450,0
20240813,100800,612180815,3450,3450,3460,3440,3761
20240813,100700,599193605,3450,3435,3450,3435,618
20240813,100600,597066795,3440,3440,3440,3440,0
20240813,100500,597066795,3440,3440,3440,3440,40
20240813,100400,596929195,3440,3440,3440,3435,730
20240813,100300,594421610,3445,3445,3445,3445,3
20240813,100200,594411275,3445,3445,3445,3445,2
20240813,100100,594404385,3445,3435,3445,3435,2
20240813,100000,594397505,3445,3445,3445,3440,599
20240813,095900,592336780,3440,3440,3445,3440,19
20240813,095800,592271390,3445,3445,3445,3435,1773
20240813,095700,586176370,3450,3450,3450,3450,164
20240813,095600,585610570,3450,3445,3455,3440,2173
20240813,095500,578124495,3445,3435,3445,3435,912
20240813,095400,574986200,3440,3440,3440,3435,110
20240813,095300,574608305,3440,3435,3445,3430,4901
20240813,095200,557780225,3440,3430,3440,3430,1323
20240813,095100,553236590,3430,3425,3430,3425,647
20240813,095000,551020490,3425,3430,3430,3425,193
20240813,094900,550359445,3430,3425,3430,3425,28
20240813,094800,550263540,3425,3420,3425,3420,1871
20240813,094700,543860100,3420,3420,3420,3420,950
20240813,094600,540611100,3420,3425,3425,3420,180
20240813,094500,539995220,3425,3410,3425,3410,1245
20240813,094400,535743975,3395,3405,3410,3395,2285
20240813,094300,527969870,3405,3405,3415,3400,2124
20240813,094200,520738405,3410,3410,3415,3400,8049
20240813,094100,493330920,3415,3415,3420,3415,193
20240813,094000,492671820,3415,3410,3415,3405,3427
20240813,093900,480986015,3420,3420,3420,3420,2
20240813,093800,480979175,3420,3420,3420,3420,11
20240813,093700,480941555,3420,3420,3420,3410,2042
20240813,093600,473976930,3420,3420,3425,3415,1582
20240813,093500,468572770,3420,3420,3420,3415,95
20240813,093400,468248020,3420,3410,3425,3405,9618
20240813,093300,435371890,3415,3415,3415,3410,1031
20240813,093200,431856025,3415,3420,3420,3415,134
20240813,093100,431397910,3415,3415,3425,3410,948
20240813,093000,428157410,3415,3420,3425,3415,530
20240813,092900,426344925,3425,3425,3430,3415,9947
20240813,092800,392297330,3435,3430,3435,3430,57
20240813,092700,392101815,3435,3435,3435,3430,3013
20240813,092600,381763725,3440,3440,3440,3440,0
20240813,092500,381763725,3440,3435,3440,3435,828
20240813,092400,378919540,3440,3440,3440,3440,569
20240813,092300,376962180,3440,3445,3445,3440,2143
20240813,092200,369590250,3445,3440,3445,3440,4818
20240813,092100,353001280,3435,3470,3470,3435,18194
20240813,092000,290105760,3475,3475,3475,3475,512
20240813,091900,288326560,3475,3475,3475,3475,520
20240813,091800,286519560,3475,3470,3475,3470,101
20240813,091700,286169085,3475,3475,3475,3475,10
20240813,091600,286134335,3475,3475,3475,3475,301
20240813,091500,285088360,3475,3480,3480,3475,5479
20240813,091400,266029355,3480,3480,3480,3480,732
20240813,091300,263481995,3480,3485,3485,3480,488
20240813,091200,261781365,3490,3495,3495,3485,1100
20240813,091100,257942375,3490,3490,3490,3490,67
20240813,091000,257708545,3495,3490,3495,3485,2878
20240813,090900,247667700,3485,3470,3490,3470,495
20240813,090800,245947880,3470,3475,3475,3470,840
20240813,090700,243032020,3475,3470,3475,3465,4834
20240813,090600,226269590,3475,3490,3490,3475,5341
20240813,090500,207680995,3480,3470,3500,3470,23365
20240813,090400,126372240,3465,3485,3485,3455,13306
20240813,090300,80165855,3485,3480,3485,3480,1291
20240813,090200,75672900,3480,3475,3480,3470,7142
20240813,090100,50870025,3475,3490,3495,3475,4483
20240813,090000,35251325,3510,3550,3550,3490,10058
Reference in New Issue Copy Permalink