ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/045970/min/candle-20240814.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

629 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,192600,1543856310,6660,6660,6660,6660,5571
20240814,192500,1543856310,6660,6660,6660,6660,0
20240814,192400,1543856310,6660,6660,6660,6660,0
20240814,192300,1543856310,6660,6660,6660,6660,0
20240814,192200,1543856310,6660,6660,6660,6660,0
20240814,192100,1543856310,6660,6660,6660,6660,0
20240814,192000,1543856310,6660,6660,6660,6660,0
20240814,191900,1543856310,6660,6660,6660,6660,0
20240814,191800,1543856310,6660,6660,6660,6660,0
20240814,191700,1543856310,6660,6660,6660,6660,0
20240814,191600,1543856310,6660,6660,6660,6660,0
20240814,191500,1543856310,6660,6660,6660,6660,0
20240814,191400,1543856310,6660,6660,6660,6660,0
20240814,191300,1543856310,6660,6660,6660,6660,0
20240814,191200,1543856310,6660,6660,6660,6660,0
20240814,191100,1543856310,6660,6660,6660,6660,0
20240814,191000,1543856310,6660,6660,6660,6660,0
20240814,190900,1543856310,6660,6660,6660,6660,0
20240814,190800,1543856310,6660,6660,6660,6660,0
20240814,190700,1543856310,6660,6660,6660,6660,0
20240814,190600,1543856310,6660,6660,6660,6660,0
20240814,190500,1543856310,6660,6660,6660,6660,0
20240814,190400,1543856310,6660,6660,6660,6660,0
20240814,190300,1543856310,6660,6660,6660,6660,0
20240814,190200,1543856310,6660,6660,6660,6660,0
20240814,190100,1543856310,6660,6660,6660,6660,0
20240814,190000,1543856310,6660,6660,6660,6660,0
20240814,185900,1543856310,6660,6660,6660,6660,0
20240814,185800,1543856310,6660,6660,6660,6660,0
20240814,185700,1543856310,6660,6660,6660,6660,0
20240814,185600,1543856310,6660,6660,6660,6660,5571
20240814,185500,1543856310,6660,6660,6660,6660,0
20240814,185400,1543856310,6660,6660,6660,6660,0
20240814,185300,1543856310,6660,6660,6660,6660,0
20240814,185200,1543856310,6660,6660,6660,6660,0
20240814,185100,1543856310,6660,6660,6660,6660,0
20240814,185000,1543856310,6660,6660,6660,6660,0
20240814,184900,1543856310,6660,6660,6660,6660,0
20240814,184800,1543856310,6660,6660,6660,6660,0
20240814,184700,1543856310,6660,6660,6660,6660,0
20240814,184600,1543856310,6660,6660,6660,6660,0
20240814,184500,1543856310,6660,6660,6660,6660,0
20240814,184400,1543856310,6660,6660,6660,6660,0
20240814,184300,1543856310,6660,6660,6660,6660,0
20240814,184200,1543856310,6660,6660,6660,6660,0
20240814,184100,1543856310,6660,6660,6660,6660,0
20240814,184000,1543856310,6660,6660,6660,6660,0
20240814,183900,1543856310,6660,6660,6660,6660,0
20240814,183800,1543856310,6660,6660,6660,6660,0
20240814,183700,1543856310,6660,6660,6660,6660,0
20240814,183600,1543856310,6660,6660,6660,6660,0
20240814,183500,1543856310,6660,6660,6660,6660,0
20240814,183400,1543856310,6660,6660,6660,6660,0
20240814,183300,1543856310,6660,6660,6660,6660,0
20240814,183200,1543856310,6660,6660,6660,6660,0
20240814,183100,1543856310,6660,6660,6660,6660,0
20240814,183000,1543856310,6660,6660,6660,6660,0
20240814,182900,1543856310,6660,6660,6660,6660,0
20240814,182800,1543856310,6660,6660,6660,6660,0
20240814,182700,1543856310,6660,6660,6660,6660,0
20240814,182600,1543856310,6660,6660,6660,6660,5571
20240814,182500,1543856310,6660,6660,6660,6660,0
20240814,182400,1543856310,6660,6660,6660,6660,0
20240814,182300,1543856310,6660,6660,6660,6660,0
20240814,182200,1543856310,6660,6660,6660,6660,0
20240814,182100,1543856310,6660,6660,6660,6660,0
20240814,182000,1543856310,6660,6660,6660,6660,0
20240814,181900,1543856310,6660,6660,6660,6660,0
20240814,181800,1543856310,6660,6660,6660,6660,0
20240814,181700,1543856310,6660,6660,6660,6660,0
20240814,181600,1543856310,6660,6660,6660,6660,0
20240814,181500,1543856310,6660,6660,6660,6660,0
20240814,181400,1543856310,6660,6660,6660,6660,0
20240814,181300,1543856310,6660,6660,6660,6660,0
20240814,181200,1543856310,6660,6660,6660,6660,0
20240814,181100,1543856310,6660,6660,6660,6660,0
20240814,181000,1543856310,6660,6660,6660,6660,0
20240814,180900,1543856310,6660,6660,6660,6660,0
20240814,180800,1543856310,6660,6660,6660,6660,0
20240814,180700,1543856310,6660,6660,6660,6660,0
20240814,180600,1543856310,6660,6660,6660,6660,0
20240814,180500,1543856310,6660,6660,6660,6660,0
20240814,180400,1543856310,6660,6660,6660,6660,0
20240814,180300,1543856310,6660,6660,6660,6660,0
20240814,180200,1543856310,6660,6660,6660,6660,0
20240814,180100,1543856310,6660,6660,6660,6660,0
20240814,180000,1543856310,6660,6660,6660,6660,0
20240814,175900,1543856310,6660,6660,6660,6660,0
20240814,175800,1543856310,6660,6660,6660,6660,0
20240814,175700,1543856310,6660,6660,6660,6660,0
20240814,175600,1543856310,6660,6660,6660,6660,5571
20240814,175500,1543856310,6660,6660,6660,6660,0
20240814,175400,1543856310,6660,6660,6660,6660,0
20240814,175300,1543856310,6660,6660,6660,6660,0
20240814,175200,1543856310,6660,6660,6660,6660,0
20240814,175100,1543856310,6660,6660,6660,6660,0
20240814,175000,1543856310,6660,6660,6660,6660,0
20240814,174900,1543856310,6660,6660,6660,6660,0
20240814,174800,1543856310,6660,6660,6660,6660,0
20240814,174700,1543856310,6660,6660,6660,6660,0
20240814,174600,1543856310,6660,6660,6660,6660,0
20240814,174500,1543856310,6660,6660,6660,6660,0
20240814,174400,1543856310,6660,6660,6660,6660,0
20240814,174300,1543856310,6660,6660,6660,6660,0
20240814,174200,1543856310,6660,6660,6660,6660,0
20240814,174100,1543856310,6660,6660,6660,6660,0
20240814,174000,1543856310,6660,6660,6660,6660,0
20240814,173900,1543856310,6660,6660,6660,6660,0
20240814,173800,1543856310,6660,6660,6660,6660,0
20240814,173700,1543856310,6660,6660,6660,6660,0
20240814,173600,1543856310,6660,6660,6660,6660,0
20240814,173500,1543856310,6660,6660,6660,6660,0
20240814,173400,1543856310,6660,6660,6660,6660,0
20240814,173300,1543856310,6660,6660,6660,6660,0
20240814,173200,1543856310,6660,6660,6660,6660,0
20240814,173100,1543856310,6660,6660,6660,6660,0
20240814,173000,1543856310,6660,6660,6660,6660,0
20240814,172900,1543856310,6660,6660,6660,6660,0
20240814,172800,1543856310,6660,6660,6660,6660,0
20240814,172700,1543856310,6660,6660,6660,6660,0
20240814,172600,1543856310,6660,6660,6660,6660,5571
20240814,172500,1543856310,6660,6660,6660,6660,0
20240814,172400,1543856310,6660,6660,6660,6660,0
20240814,172300,1543856310,6660,6660,6660,6660,0
20240814,172200,1543856310,6660,6660,6660,6660,0
20240814,172100,1543856310,6660,6660,6660,6660,0
20240814,172000,1543856310,6660,6660,6660,6660,0
20240814,171900,1543856310,6660,6660,6660,6660,0
20240814,171800,1543856310,6660,6660,6660,6660,0
20240814,171700,1543856310,6660,6660,6660,6660,0
20240814,171600,1543856310,6660,6660,6660,6660,0
20240814,171500,1543856310,6660,6660,6660,6660,0
20240814,171400,1543856310,6660,6660,6660,6660,0
20240814,171300,1543856310,6660,6660,6660,6660,0
20240814,171200,1543856310,6660,6660,6660,6660,0
20240814,171100,1543856310,6660,6660,6660,6660,0
20240814,171000,1543856310,6660,6660,6660,6660,0
20240814,170900,1543856310,6660,6660,6660,6660,0
20240814,170800,1543856310,6660,6660,6660,6660,0
20240814,170700,1543856310,6660,6660,6660,6660,0
20240814,170600,1543856310,6660,6660,6660,6660,0
20240814,170500,1543856310,6660,6660,6660,6660,0
20240814,170400,1543856310,6660,6660,6660,6660,0
20240814,170300,1543856310,6660,6660,6660,6660,0
20240814,170200,1543856310,6660,6660,6660,6660,0
20240814,170100,1543856310,6660,6660,6660,6660,0
20240814,170000,1543856310,6660,6660,6660,6660,0
20240814,165900,1543856310,6660,6660,6660,6660,0
20240814,165800,1543856310,6660,6660,6660,6660,0
20240814,165700,1543856310,6660,6660,6660,6660,0
20240814,165600,1543856310,6660,6660,6660,6660,5571
20240814,165500,1543856310,6660,6660,6660,6660,0
20240814,165400,1543856310,6660,6660,6660,6660,0
20240814,165300,1543856310,6660,6660,6660,6660,0
20240814,165200,1543856310,6660,6660,6660,6660,0
20240814,165100,1543856310,6660,6660,6660,6660,0
20240814,165000,1543856310,6660,6660,6660,6660,0
20240814,164900,1543856310,6660,6660,6660,6660,0
20240814,164800,1543856310,6660,6660,6660,6660,0
20240814,164700,1543856310,6660,6660,6660,6660,0
20240814,164600,1543856310,6660,6660,6660,6660,0
20240814,164500,1543856310,6660,6660,6660,6660,0
20240814,164400,1543856310,6660,6660,6660,6660,0
20240814,164300,1543856310,6660,6660,6660,6660,0
20240814,164200,1543856310,6660,6660,6660,6660,0
20240814,164100,1543856310,6660,6660,6660,6660,0
20240814,164000,1543856310,6660,6660,6660,6660,0
20240814,163900,1543856310,6660,6660,6660,6660,0
20240814,163800,1543856310,6660,6660,6660,6660,0
20240814,163700,1543856310,6660,6660,6660,6660,0
20240814,163600,1543856310,6660,6660,6660,6660,0
20240814,163500,1543856310,6660,6660,6660,6660,0
20240814,163400,1543856310,6660,6660,6660,6660,0
20240814,163300,1543856310,6660,6660,6660,6660,0
20240814,163200,1543856310,6660,6660,6660,6660,0
20240814,163100,1543856310,6660,6660,6660,6660,0
20240814,163000,1543856310,6660,6660,6660,6660,0
20240814,162900,1543856310,6660,6660,6660,6660,0
20240814,162800,1543856310,6660,6660,6660,6660,0
20240814,162700,1543856310,6660,6660,6660,6660,0
20240814,162600,1543856310,6660,6660,6660,6660,5571
20240814,162500,1543856310,6660,6660,6660,6660,0
20240814,162400,1543856310,6660,6660,6660,6660,0
20240814,162300,1543856310,6660,6660,6660,6660,0
20240814,162200,1543856310,6660,6660,6660,6660,0
20240814,162100,1543856310,6660,6660,6660,6660,0
20240814,162000,1543856310,6660,6660,6660,6660,0
20240814,161900,1543856310,6660,6660,6660,6660,0
20240814,161800,1543856310,6660,6660,6660,6660,0
20240814,161700,1543856310,6660,6660,6660,6660,0
20240814,161600,1543856310,6660,6660,6660,6660,0
20240814,161500,1543856310,6660,6660,6660,6660,0
20240814,161400,1543856310,6660,6660,6660,6660,0
20240814,161300,1543856310,6660,6660,6660,6660,0
20240814,161200,1543856310,6660,6660,6660,6660,0
20240814,161100,1543856310,6660,6660,6660,6660,0
20240814,161000,1543856310,6660,6660,6660,6660,0
20240814,160900,1543856310,6660,6660,6660,6660,0
20240814,160800,1543856310,6660,6660,6660,6660,0
20240814,160700,1543856310,6660,6660,6660,6660,0
20240814,160600,1543856310,6660,6660,6660,6660,0
20240814,160500,1543856310,6660,6660,6660,6660,0
20240814,160400,1543856310,6660,6660,6660,6660,0
20240814,160300,1543856310,6660,6660,6660,6660,0
20240814,160200,1543856310,6660,6660,6660,6660,0
20240814,160100,1543856310,6660,6660,6660,6660,0
20240814,160000,1543856310,6660,6660,6660,6660,0
20240814,155900,1543856310,6660,6660,6660,6660,0
20240814,155800,1543856310,6660,6660,6660,6660,0
20240814,155700,1543856310,6660,6660,6660,6660,0
20240814,155600,1543856310,6660,6660,6660,6660,5571
20240814,155500,1543856310,6660,6660,6660,6660,0
20240814,155400,1543856310,6660,6660,6660,6660,0
20240814,155300,1543856310,6660,6660,6660,6660,0
20240814,155200,1543856310,6660,6660,6660,6660,0
20240814,155100,1543856310,6660,6660,6660,6660,0
20240814,155000,1543856310,6660,6660,6660,6660,0
20240814,154900,1543856310,6660,6660,6660,6660,0
20240814,154800,1543856310,6660,6660,6660,6660,0
20240814,154700,1543856310,6660,6660,6660,6660,0
20240814,154600,1543856310,6660,6660,6660,6660,0
20240814,154500,1543856310,6660,6660,6660,6660,0
20240814,154400,1543856310,6660,6660,6660,6660,0
20240814,154300,1543856310,6660,6660,6660,6660,0
20240814,154200,1543856310,6660,6660,6660,6660,0
20240814,154100,1543856310,6660,6660,6660,6660,0
20240814,154000,1543856310,6660,6660,6660,6660,0
20240814,153900,1543856310,6660,6660,6660,6660,0
20240814,153800,1543856310,6660,6660,6660,6660,0
20240814,153700,1543856310,6660,6660,6660,6660,0
20240814,153600,1543856310,6660,6660,6660,6660,0
20240814,153500,1543856310,6660,6660,6660,6660,0
20240814,153400,1543856310,6660,6660,6660,6660,0
20240814,153300,1543856310,6660,6660,6660,6660,0
20240814,153200,1543856310,6660,6660,6660,6660,0
20240814,153100,1543856310,6660,6660,6660,6660,0
20240814,153000,1543856310,6660,6660,6660,6660,5571
20240814,152900,1506753450,6690,6690,6690,6690,0
20240814,152800,1506753450,6690,6690,6690,6690,0
20240814,152700,1506753450,6690,6690,6690,6690,0
20240814,152600,1506753450,6690,6690,6690,6690,0
20240814,152500,1506753450,6690,6690,6690,6690,0
20240814,152400,1506753450,6690,6690,6690,6690,0
20240814,152300,1506753450,6690,6690,6690,6690,0
20240814,152200,1506753450,6690,6690,6690,6690,0
20240814,152100,1506753450,6690,6690,6690,6690,0
20240814,152000,1506753450,6690,6690,6690,6690,0
20240814,151900,1506753450,6690,6690,6690,6670,573
20240814,151800,1502925480,6690,6670,6700,6670,770
20240814,151700,1497774190,6690,6690,6690,6660,450
20240814,151600,1494765730,6690,6690,6690,6660,111
20240814,151500,1494023380,6690,6680,6690,6650,8589
20240814,151400,1436805080,6690,6690,6690,6690,600
20240814,151300,1432791080,6690,6690,6690,6690,101
20240814,151200,1432115390,6690,6700,6700,6690,152
20240814,151100,1431098160,6700,6700,6700,6700,452
20240814,151000,1428069760,6700,6690,6700,6690,750
20240814,150900,1423045760,6690,6690,6690,6690,14
20240814,150800,1422952100,6690,6670,6690,6670,72
20240814,150700,1422470440,6690,6690,6690,6690,0
20240814,150600,1422470440,6690,6690,6690,6680,352
20240814,150500,1420118240,6690,6690,6690,6690,13
20240814,150400,1420031270,6690,6680,6690,6680,110
20240814,150300,1419296370,6690,6690,6690,6690,21
20240814,150200,1419155880,6680,6690,6690,6680,500
20240814,150100,1415815710,6690,6690,6690,6690,53
20240814,150000,1415461140,6690,6690,6690,6690,14
20240814,145900,1415367480,6690,6690,6690,6690,47
20240814,145800,1415053050,6690,6690,6690,6680,526
20240814,145700,1411538340,6690,6690,6690,6690,6
20240814,145600,1411498200,6690,6690,6690,6690,52
20240814,145500,1411150320,6690,6690,6690,6690,1
20240814,145400,1411143630,6680,6690,6690,6670,3626
20240814,145300,1386932150,6680,6680,6680,6680,0
20240814,145200,1386932150,6680,6680,6680,6680,150
20240814,145100,1385930150,6690,6680,6690,6680,2
20240814,145000,1385916780,6680,6690,6690,6680,566
20240814,144900,1382135740,6690,6690,6690,6680,70
20240814,144800,1381667540,6690,6660,6690,6660,2
20240814,144700,1381654190,6690,6680,6690,6660,2001
20240814,144600,1368318190,6680,6680,6680,6680,0
20240814,144500,1368318190,6680,6670,6690,6670,9
20240814,144400,1368258080,6690,6680,6690,6670,5049
20240814,144300,1334579170,6690,6690,6690,6690,5
20240814,144200,1334545720,6670,6690,6690,6670,5500
20240814,144100,1297842150,6700,6700,6700,6700,367
20240814,144000,1295383250,6700,6700,6700,6700,0
20240814,143900,1295383250,6700,6700,6700,6700,2
20240814,143800,1295369850,6690,6690,6690,6690,1
20240814,143700,1295363160,6690,6690,6690,6690,60
20240814,143600,1294961760,6690,6690,6700,6690,806
20240814,143500,1289569610,6680,6680,6680,6680,104
20240814,143400,1288874890,6690,6700,6700,6690,607
20240814,143300,1284813940,6700,6700,6700,6700,361
20240814,143200,1282395240,6700,6710,6710,6690,499
20240814,143100,1279048150,6710,6720,6720,6710,253
20240814,143000,1277349520,6720,6720,6720,6720,200
20240814,142900,1276005520,6710,6710,6710,6710,0
20240814,142800,1276005520,6710,6720,6720,6710,123
20240814,142700,1275180180,6730,6720,6730,6720,25
20240814,142600,1275011980,6740,6730,6740,6730,269
20240814,142500,1273201600,6710,6730,6730,6710,278
20240814,142400,1271330760,6710,6700,6710,6700,622
20240814,142300,1267159140,6700,6700,6700,6700,300
20240814,142200,1265149140,6710,6700,6710,6700,5
20240814,142100,1265115610,6700,6700,6710,6680,817
20240814,142000,1259644030,6700,6690,6700,6680,201
20240814,141900,1258300910,6690,6690,6690,6690,188
20240814,141800,1257043190,6690,6690,6690,6670,102
20240814,141700,1256362810,6680,6680,6680,6680,20
20240814,141600,1256229210,6700,6700,6700,6700,309
20240814,141500,1254158910,6700,6700,6700,6700,4
20240814,141400,1254132110,6700,6690,6700,6670,453
20240814,141300,1251109530,6690,6690,6690,6690,205
20240814,141200,1249738080,6690,6690,6690,6690,1
20240814,141100,1249731390,6690,6690,6690,6690,500
20240814,141000,1246386390,6690,6690,6690,6690,40
20240814,140900,1246118790,6690,6690,6690,6690,0
20240814,140800,1246118790,6690,6690,6690,6690,256
20240814,140700,1244406150,6690,6690,6690,6690,60
20240814,140600,1244004750,6690,6690,6690,6690,1
20240814,140500,1243998060,6670,6670,6670,6670,339
20240814,140400,1241736930,6690,6690,6690,6690,0
20240814,140300,1241736930,6690,6680,6690,6650,5602
20240814,140200,1204403430,6680,6680,6680,6680,0
20240814,140100,1204403430,6680,6680,6680,6680,0
20240814,140000,1204403430,6680,6680,6680,6680,0
20240814,135900,1204403430,6680,6690,6690,6680,311
20240814,135800,1202325840,6690,6680,6690,6680,201
20240814,135700,1200983150,6680,6680,6680,6680,149
20240814,135600,1199987830,6680,6680,6680,6680,321
20240814,135500,1197843550,6680,6680,6680,6680,160
20240814,135400,1196774750,6680,6680,6680,6680,984
20240814,135300,1190201630,6680,6690,6690,6680,721
20240814,135200,1185385330,6690,6690,6690,6690,143
20240814,135100,1184428660,6690,6690,6700,6690,419
20240814,135000,1181625540,6700,6700,6700,6700,0
20240814,134900,1181625540,6700,6700,6700,6700,3
20240814,134800,1181605440,6700,6700,6700,6700,229
20240814,134700,1180071140,6710,6710,6710,6710,12
20240814,134600,1179990620,6680,6690,6690,6680,433
20240814,134500,1177096150,6710,6710,6710,6710,10
20240814,134400,1177029050,6710,6710,6710,6680,1954
20240814,134300,1163967150,6690,6710,6710,6690,6328
20240814,134200,1121578300,6710,6710,6710,6710,289
20240814,134100,1119639110,6710,6710,6710,6710,500
20240814,134000,1116284110,6720,6720,6720,6720,438
20240814,133900,1113340750,6730,6730,6730,6730,29
20240814,133800,1113145580,6730,6730,6730,6730,30
20240814,133700,1112943680,6730,6730,6730,6730,6
20240814,133600,1112903300,6730,6720,6730,6720,536
20240814,133500,1109301360,6730,6730,6730,6730,10
20240814,133400,1109234060,6730,6740,6740,6730,153
20240814,133300,1108203870,6740,6730,6740,6730,302
20240814,133200,1106170280,6720,6720,6720,6720,0
20240814,133100,1106170280,6720,6730,6730,6720,30
20240814,133000,1105968580,6740,6740,6740,6740,0
20240814,132900,1105968580,6740,6740,6740,6710,138
20240814,132800,1105042540,6710,6730,6730,6710,5698
20240814,132700,1066796910,6730,6730,6730,6730,500
20240814,132600,1063431910,6740,6740,6740,6740,1
20240814,132500,1063425170,6740,6740,6740,6740,22
20240814,132400,1063276890,6740,6740,6740,6740,10
20240814,132300,1063209490,6740,6740,6740,6740,2
20240814,132200,1063196010,6730,6730,6730,6730,100
20240814,132100,1062523010,6740,6740,6740,6740,0
20240814,132000,1062523010,6740,6740,6740,6740,2
20240814,131900,1062509530,6740,6740,6740,6740,25
20240814,131800,1062341030,6740,6740,6740,6740,100
20240814,131700,1061667030,6750,6750,6750,6750,0
20240814,131600,1061667030,6750,6750,6750,6750,200
20240814,131500,1060317030,6750,6750,6750,6750,100
20240814,131400,1059642030,6750,6750,6750,6750,151
20240814,131300,1058622780,6750,6750,6750,6750,250
20240814,131200,1056935280,6720,6720,6720,6720,0
20240814,131100,1056935280,6720,6720,6720,6720,1
20240814,131000,1056928560,6750,6730,6750,6730,1493
20240814,130900,1046880650,6730,6720,6730,6720,51
20240814,130800,1046537920,6720,6730,6730,6720,2003
20240814,130700,1033069980,6750,6730,6750,6730,553
20240814,130600,1029348270,6730,6730,6730,6730,31
20240814,130500,1029139640,6720,6730,6730,6720,192
20240814,130400,1027849350,6730,6730,6730,6730,6
20240814,130300,1027808970,6730,6730,6730,6730,11
20240814,130200,1027734940,6730,6720,6730,6720,616
20240814,130100,1023590760,6720,6730,6730,6720,2345
20240814,130000,1007810710,6750,6750,6750,6750,1
20240814,125900,1007803960,6730,6750,6750,6730,1518
20240814,125800,997582970,6750,6750,6750,6750,9
20240814,125700,997522220,6750,6750,6750,6750,200
20240814,125600,996172220,6750,6750,6750,6750,0
20240814,125500,996172220,6750,6750,6750,6750,100
20240814,125400,995497220,6740,6740,6740,6740,0
20240814,125300,995497220,6740,6740,6740,6740,100
20240814,125200,994823220,6750,6750,6750,6750,409
20240814,125100,992062470,6760,6750,6760,6750,31
20240814,125000,991853210,6750,6740,6750,6730,519
20240814,124900,988357440,6750,6750,6750,6750,55
20240814,124800,987986190,6750,6750,6750,6750,350
20240814,124700,985623690,6750,6760,6760,6750,101
20240814,124600,984941930,6740,6750,6750,6740,400
20240814,124500,982244930,6750,6740,6750,6740,241
20240814,124400,980620440,6740,6740,6740,6740,100
20240814,124300,979946440,6740,6740,6740,6740,183
20240814,124200,978713020,6740,6740,6740,6740,1293
20240814,124100,969998200,6740,6740,6740,6740,0
20240814,124000,969998200,6740,6740,6740,6740,0
20240814,123900,969998200,6740,6750,6750,6740,500
20240814,123800,966625200,6750,6750,6750,6750,99
20240814,123700,965956950,6750,6760,6760,6750,1286
20240814,123600,957275450,6770,6770,6770,6770,4
20240814,123500,957248370,6750,6750,6750,6750,3
20240814,123400,957228120,6760,6760,6760,6760,50
20240814,123300,956890120,6760,6760,6760,6760,0
20240814,123200,956890120,6760,6760,6760,6760,271
20240814,123100,955058160,6780,6780,6780,6780,0
20240814,123000,955058160,6780,6780,6780,6780,990
20240814,122900,948345960,6780,6780,6780,6780,10
20240814,122800,948278160,6780,6790,6790,6780,3776
20240814,122700,922667590,6790,6790,6790,6790,151
20240814,122600,921642300,6780,6770,6780,6770,465
20240814,122500,918492500,6770,6780,6780,6770,1328
20240814,122400,909500770,6780,6780,6790,6770,755
20240814,122300,904381910,6790,6730,6790,6730,6784
20240814,122200,858489190,6730,6710,6730,6710,544
20240814,122100,854833920,6720,6720,6720,6720,651
20240814,122000,850459200,6730,6730,6730,6730,15
20240814,121900,850358250,6730,6730,6730,6730,26
20240814,121800,850183270,6730,6730,6730,6730,979
20240814,121700,843594600,6720,6720,6720,6720,0
20240814,121600,843594600,6720,6710,6720,6710,1266
20240814,121500,835092910,6720,6720,6720,6720,183
20240814,121400,833863150,6720,6710,6720,6710,150
20240814,121300,832855160,6720,6720,6720,6720,0
20240814,121200,832855160,6720,6720,6720,6720,541
20240814,121100,829219640,6720,6720,6720,6720,28
20240814,121000,829031480,6720,6720,6720,6720,0
20240814,120900,829031480,6720,6720,6720,6720,57
20240814,120800,828648440,6720,6720,6720,6720,0
20240814,120700,828648440,6720,6720,6720,6720,0
20240814,120600,828648440,6720,6720,6720,6720,0
20240814,120500,828648440,6720,6720,6720,6720,101
20240814,120400,827969720,6720,6720,6720,6720,25
20240814,120300,827801720,6710,6710,6710,6710,0
20240814,120200,827801720,6710,6710,6710,6710,0
20240814,120100,827801720,6710,6710,6710,6710,55
20240814,120000,827432670,6720,6720,6720,6720,100
20240814,115900,826760670,6700,6710,6710,6700,735
20240814,115800,821831450,6720,6720,6720,6720,50
20240814,115700,821495450,6720,6710,6720,6710,238
20240814,115600,819898460,6720,6710,6720,6710,503
20240814,115500,816523320,6710,6710,6710,6710,198
20240814,115400,815194740,6710,6710,6710,6710,169
20240814,115300,814060750,6710,6710,6710,6710,315
20240814,115200,811947100,6710,6700,6710,6700,347
20240814,115100,809619730,6720,6720,6720,6700,835
20240814,115000,804021740,6710,6710,6710,6710,357
20240814,114900,801626270,6710,6720,6720,6710,506
20240814,114800,798226010,6720,6720,6720,6720,15
20240814,114700,798125210,6730,6730,6730,6730,0
20240814,114600,798125210,6730,6720,6730,6710,1462
20240814,114500,788314790,6710,6720,6720,6710,4109
20240814,114400,760730660,6720,6730,6730,6720,1760
20240814,114300,748894410,6730,6730,6730,6720,834
20240814,114200,743281650,6730,6730,6750,6730,500
20240814,114100,739916630,6730,6730,6730,6730,1000
20240814,114000,733186630,6740,6730,6740,6730,31
20240814,113900,732977990,6750,6750,6750,6750,0
20240814,113800,732977990,6750,6750,6750,6750,2
20240814,113700,732964490,6750,6750,6750,6750,1
20240814,113600,732957740,6730,6740,6740,6730,3930
20240814,113500,706499980,6740,6750,6750,6740,750
20240814,113400,701443980,6750,6750,6750,6750,101
20240814,113300,700762230,6750,6750,6750,6750,467
20240814,113200,697609980,6750,6750,6750,6750,709
20240814,113100,692824230,6750,6750,6750,6750,200
20240814,113000,691474230,6750,6750,6760,6750,450
20240814,112900,688436430,6760,6760,6760,6760,29
20240814,112800,688240390,6760,6760,6760,6760,134
20240814,112700,687334550,6760,6750,6760,6750,236
20240814,112600,685741500,6750,6750,6750,6750,1000
20240814,112500,678991500,6750,6750,6750,6750,0
20240814,112400,678991500,6750,6750,6750,6750,234
20240814,112300,677412000,6750,6760,6760,6750,142
20240814,112200,676453490,6740,6740,6740,6740,0
20240814,112100,676453490,6740,6740,6740,6740,140
20240814,112000,675509890,6740,6740,6740,6740,101
20240814,111900,674829150,6740,6740,6740,6740,100
20240814,111800,674155150,6760,6760,6760,6760,1
20240814,111700,674148390,6740,6740,6740,6740,215
20240814,111600,672699290,6740,6730,6740,6730,350
20240814,111500,670342790,6760,6760,6760,6760,95
20240814,111400,669700590,6760,6750,6760,6750,16
20240814,111300,669592530,6730,6730,6740,6730,460
20240814,111200,666496220,6770,6770,6770,6770,21
20240814,111100,666354050,6730,6770,6770,6730,2064
20240814,111000,652443990,6770,6770,6770,6770,1
20240814,110900,652437220,6740,6740,6740,6740,0
20240814,110800,652437220,6740,6750,6750,6740,125
20240814,110700,651594470,6750,6750,6750,6750,0
20240814,110600,651594470,6750,6750,6750,6750,125
20240814,110500,650750720,6740,6750,6750,6740,92
20240814,110400,650129760,6760,6750,6760,6750,305
20240814,110300,648070510,6760,6760,6760,6760,0
20240814,110200,648070510,6760,6760,6760,6760,426
20240814,110100,645190750,6780,6780,6780,6780,0
20240814,110000,645190750,6780,6780,6780,6780,0
20240814,105900,645190750,6780,6780,6780,6780,0
20240814,105800,645190750,6780,6780,6780,6780,460
20240814,105700,642071950,6790,6790,6790,6790,0
20240814,105600,642071950,6790,6790,6790,6790,0
20240814,105500,642071950,6790,6790,6790,6790,12
20240814,105400,641990470,6790,6790,6790,6790,0
20240814,105300,641990470,6790,6790,6790,6790,0
20240814,105200,641990470,6790,6790,6790,6790,20
20240814,105100,641854670,6790,6790,6790,6790,1
20240814,105000,641847880,6750,6770,6790,6750,2011
20240814,104900,628264080,6790,6790,6790,6790,1
20240814,104800,628257290,6790,6790,6800,6780,142
20240814,104700,627293840,6780,6780,6780,6780,51
20240814,104600,626948060,6800,6800,6800,6780,410
20240814,104500,624162060,6790,6780,6790,6780,1035
20240814,104400,617138750,6780,6770,6780,6770,629
20240814,104300,612876520,6780,6780,6780,6780,6
20240814,104200,612835840,6780,6780,6780,6780,0
20240814,104100,612835840,6780,6780,6780,6780,100
20240814,104000,612157840,6780,6770,6780,6770,753
20240814,103900,607059790,6770,6770,6770,6770,107
20240814,103800,606335400,6770,6770,6770,6770,350
20240814,103700,603965900,6770,6770,6770,6770,100
20240814,103600,603288900,6770,6770,6770,6770,100
20240814,103500,602611900,6780,6770,6780,6760,501
20240814,103400,599225070,6780,6770,6780,6770,4
20240814,103300,599197970,6780,6780,6780,6780,0
20240814,103200,599197970,6780,6770,6780,6770,18
20240814,103100,599076100,6770,6780,6780,6770,3
20240814,103000,599055780,6750,6780,6780,6750,199
20240814,102900,597709560,6780,6780,6780,6780,1
20240814,102800,597702780,6750,6750,6750,6750,300
20240814,102700,595677780,6760,6760,6760,6760,200
20240814,102600,594325780,6780,6750,6780,6750,2
20240814,102500,594312250,6770,6780,6780,6770,21
20240814,102400,594170070,6770,6770,6770,6770,0
20240814,102300,594170070,6770,6770,6770,6770,127
20240814,102200,593310280,6770,6770,6770,6770,10
20240814,102100,593242580,6770,6750,6770,6750,74
20240814,102000,592741700,6750,6750,6750,6750,30
20240814,101900,592539200,6710,6710,6710,6710,0
20240814,101800,592539200,6710,6750,6750,6710,2000
20240814,101700,579080880,6770,6770,6770,6770,20
20240814,101600,578945480,6740,6750,6750,6740,1275
20240814,101500,570349800,6760,6760,6780,6750,189
20240814,101400,569071650,6750,6750,6750,6750,0
20240814,101300,569071650,6750,6750,6750,6750,278
20240814,101200,567195150,6750,6760,6760,6750,274
20240814,101100,565344330,6750,6750,6750,6750,0
20240814,101000,565344330,6750,6750,6750,6750,1472
20240814,100900,555408330,6750,6770,6770,6750,2520
20240814,100800,538375160,6780,6780,6780,6780,223
20240814,100700,536863220,6780,6770,6780,6760,317
20240814,100600,534716550,6780,6780,6780,6780,10
20240814,100500,534648750,6770,6770,6770,6770,1000
20240814,100400,527878750,6770,6800,6810,6770,4311
20240814,100300,498607570,6790,6810,6810,6790,259
20240814,100200,496848860,6810,6800,6810,6800,562
20240814,100100,493026680,6800,6800,6800,6800,37
20240814,100000,492775080,6800,6800,6800,6800,50
20240814,095900,492435080,6800,6800,6800,6800,326
20240814,095800,490218280,6800,6780,6800,6780,591
20240814,095700,486202480,6780,6780,6780,6780,0
20240814,095600,486202480,6780,6790,6800,6780,1308
20240814,095500,477333990,6780,6800,6800,6780,3005
20240814,095400,456957090,6800,6780,6800,6780,904
20240814,095300,450821550,6790,6800,6800,6790,325
20240814,095200,448614250,6800,6790,6800,6790,534
20240814,095100,444988220,6790,6810,6810,6790,2678
20240814,095000,426777390,6810,6800,6810,6800,496
20240814,094900,423401650,6800,6800,6800,6800,69
20240814,094800,422932450,6800,6810,6830,6800,1987
20240814,094700,409412350,6810,6830,6830,6810,206
20240814,094600,408009450,6830,6830,6830,6800,92
20240814,094500,407383700,6830,6830,6830,6800,90
20240814,094400,406771370,6830,6800,6830,6800,108
20240814,094300,406036070,6800,6820,6820,6800,834
20240814,094200,400355070,6810,6800,6810,6800,160
20240814,094100,399266270,6800,6810,6810,6800,583
20240814,094000,395300520,6790,6800,6810,6790,1342
20240814,093900,386172420,6800,6820,6820,6800,1312
20240814,093800,377239590,6810,6810,6810,6800,456
20240814,093700,374137580,6800,6840,6840,6800,573
20240814,093600,370233270,6800,6810,6840,6800,5178
20240814,093500,334991650,6810,6830,6850,6810,4391
20240814,093400,305015600,6830,6860,6860,6830,3321
20240814,093300,282290380,6860,6840,6860,6840,651
20240814,093200,277828540,6840,6840,6840,6840,51
20240814,093100,277479700,6840,6860,6860,6840,2202
20240814,093000,262402820,6890,6880,6890,6880,272
20240814,092900,260529740,6850,6860,6860,6850,2137
20240814,092800,245884290,6860,6890,6890,6860,211
20240814,092700,244434700,6890,6890,6890,6890,2
20240814,092600,244420920,6850,6860,6860,6850,421
20240814,092500,241536140,6860,6900,6900,6860,2174
20240814,092400,226615700,6900,6900,6900,6870,1768
20240814,092300,214451500,6900,6900,6900,6900,110
20240814,092200,213692500,6900,6920,6920,6900,925
20240814,092100,207302660,6920,6910,6920,6910,202
20240814,092000,205905820,6900,6890,6900,6890,204
20240814,091900,204500070,6900,6900,6900,6900,104
20240814,091800,203782470,6900,6900,6900,6900,785
20240814,091700,198365970,6900,6890,6900,6890,352
20240814,091600,195938170,6900,6910,6930,6900,778
20240814,091500,190568040,6910,6910,6910,6910,549
20240814,091400,186774450,6910,6920,6920,6910,1893
20240814,091300,173677420,6910,6910,6910,6910,110
20240814,091200,172917320,6910,6890,6910,6890,450
20240814,091100,169809220,6890,6880,6890,6880,2715
20240814,091000,151119150,6890,6910,6910,6890,1007
20240814,090900,144173280,6910,6930,6930,6910,639
20240814,090800,139752960,6940,6920,6940,6920,1614
20240814,090700,128576000,6920,6920,6920,6910,1734
20240814,090600,116578770,6910,6940,6940,6910,2092
20240814,090500,102109220,6940,6920,6950,6920,197
20240814,090400,100742230,6920,6930,6960,6910,4881
20240814,090300,66888310,6940,6880,6940,6880,981
20240814,090200,60099520,6890,6900,6930,6890,1784
20240814,090100,47773880,6900,6900,6930,6900,1179
20240814,090000,39613480,6900,6950,6950,6890,5702
Reference in New Issue View Git Blame Copy Permalink