ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/033320/min/candle-20230824.csv

609 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
20230824,190600,4244148445,4630,4630,4630,4630,7912
20230824,190500,4244148445,4630,4630,4630,4630,0
20230824,190400,4244148445,4630,4630,4630,4630,0
20230824,190300,4244148445,4630,4630,4630,4630,0
20230824,190200,4244148445,4630,4630,4630,4630,0
20230824,190100,4244148445,4630,4630,4630,4630,0
20230824,190000,4244148445,4630,4630,4630,4630,0
20230824,185900,4244148445,4630,4630,4630,4630,0
20230824,185800,4244148445,4630,4630,4630,4630,0
20230824,185700,4244148445,4630,4630,4630,4630,0
20230824,185600,4244148445,4630,4630,4630,4630,0
20230824,185500,4244148445,4630,4630,4630,4630,0
20230824,185400,4244148445,4630,4630,4630,4630,0
20230824,185300,4244148445,4630,4630,4630,4630,0
20230824,185200,4244148445,4630,4630,4630,4630,0
20230824,185100,4244148445,4630,4630,4630,4630,0
20230824,185000,4244148445,4630,4630,4630,4630,0
20230824,184900,4244148445,4630,4630,4630,4630,0
20230824,184800,4244148445,4630,4630,4630,4630,0
20230824,184700,4244148445,4630,4630,4630,4630,0
20230824,184600,4244148445,4630,4630,4630,4630,0
20230824,184500,4244148445,4630,4630,4630,4630,0
20230824,184400,4244148445,4630,4630,4630,4630,0
20230824,184300,4244148445,4630,4630,4630,4630,0
20230824,184200,4244148445,4630,4630,4630,4630,0
20230824,184100,4244148445,4630,4630,4630,4630,0
20230824,184000,4244148445,4630,4630,4630,4630,0
20230824,183900,4244148445,4630,4630,4630,4630,0
20230824,183800,4244148445,4630,4630,4630,4630,0
20230824,183700,4244148445,4630,4630,4630,4630,0
20230824,183600,4244148445,4630,4630,4630,4630,7912
20230824,183500,4244148445,4630,4630,4630,4630,0
20230824,183400,4244148445,4630,4630,4630,4630,0
20230824,183300,4244148445,4630,4630,4630,4630,0
20230824,183200,4244148445,4630,4630,4630,4630,0
20230824,183100,4244148445,4630,4630,4630,4630,0
20230824,183000,4244148445,4630,4630,4630,4630,0
20230824,182900,4244148445,4630,4630,4630,4630,0
20230824,182800,4244148445,4630,4630,4630,4630,0
20230824,182700,4244148445,4630,4630,4630,4630,0
20230824,182600,4244148445,4630,4630,4630,4630,0
20230824,182500,4244148445,4630,4630,4630,4630,0
20230824,182400,4244148445,4630,4630,4630,4630,0
20230824,182300,4244148445,4630,4630,4630,4630,0
20230824,182200,4244148445,4630,4630,4630,4630,0
20230824,182100,4244148445,4630,4630,4630,4630,0
20230824,182000,4244148445,4630,4630,4630,4630,0
20230824,181900,4244148445,4630,4630,4630,4630,0
20230824,181800,4244148445,4630,4630,4630,4630,0
20230824,181700,4244148445,4630,4630,4630,4630,0
20230824,181600,4244148445,4630,4630,4630,4630,0
20230824,181500,4244148445,4630,4630,4630,4630,0
20230824,181400,4244148445,4630,4630,4630,4630,0
20230824,181300,4244148445,4630,4630,4630,4630,0
20230824,181200,4244148445,4630,4630,4630,4630,0
20230824,181100,4244148445,4630,4630,4630,4630,0
20230824,181000,4244148445,4630,4630,4630,4630,0
20230824,180900,4244148445,4630,4630,4630,4630,0
20230824,180800,4244148445,4630,4630,4630,4630,0
20230824,180700,4244148445,4630,4630,4630,4630,0
20230824,180600,4244148445,4630,4630,4630,4630,7912
20230824,180500,4244148445,4630,4630,4630,4630,0
20230824,180400,4244148445,4630,4630,4630,4630,0
20230824,180300,4244148445,4630,4630,4630,4630,0
20230824,180200,4244148445,4630,4630,4630,4630,0
20230824,180100,4244148445,4630,4630,4630,4630,0
20230824,180000,4244148445,4630,4630,4630,4630,0
20230824,175900,4244148445,4630,4630,4630,4630,0
20230824,175800,4244148445,4630,4630,4630,4630,0
20230824,175700,4244148445,4630,4630,4630,4630,0
20230824,175600,4244148445,4630,4630,4630,4630,0
20230824,175500,4244148445,4630,4630,4630,4630,0
20230824,175400,4244148445,4630,4630,4630,4630,0
20230824,175300,4244148445,4630,4630,4630,4630,0
20230824,175200,4244148445,4630,4630,4630,4630,0
20230824,175100,4244148445,4630,4630,4630,4630,0
20230824,175000,4244148445,4630,4630,4630,4630,0
20230824,174900,4244148445,4630,4630,4630,4630,0
20230824,174800,4244148445,4630,4630,4630,4630,0
20230824,174700,4244148445,4630,4630,4630,4630,0
20230824,174600,4244148445,4630,4630,4630,4630,0
20230824,174500,4244148445,4630,4630,4630,4630,0
20230824,174400,4244148445,4630,4630,4630,4630,0
20230824,174300,4244148445,4630,4630,4630,4630,0
20230824,174200,4244148445,4630,4630,4630,4630,0
20230824,174100,4244148445,4630,4630,4630,4630,0
20230824,174000,4244148445,4630,4630,4630,4630,0
20230824,173900,4244148445,4630,4630,4630,4630,0
20230824,173800,4244148445,4630,4630,4630,4630,0
20230824,173700,4244148445,4630,4630,4630,4630,0
20230824,173600,4244148445,4630,4630,4630,4630,7912
20230824,173500,4244148445,4630,4630,4630,4630,0
20230824,173400,4244148445,4630,4630,4630,4630,0
20230824,173300,4244148445,4630,4630,4630,4630,0
20230824,173200,4244148445,4630,4630,4630,4630,0
20230824,173100,4244148445,4630,4630,4630,4630,0
20230824,173000,4244148445,4630,4630,4630,4630,0
20230824,172900,4244148445,4630,4630,4630,4630,0
20230824,172800,4244148445,4630,4630,4630,4630,0
20230824,172700,4244148445,4630,4630,4630,4630,0
20230824,172600,4244148445,4630,4630,4630,4630,0
20230824,172500,4244148445,4630,4630,4630,4630,0
20230824,172400,4244148445,4630,4630,4630,4630,0
20230824,172300,4244148445,4630,4630,4630,4630,0
20230824,172200,4244148445,4630,4630,4630,4630,0
20230824,172100,4244148445,4630,4630,4630,4630,0
20230824,172000,4244148445,4630,4630,4630,4630,0
20230824,171900,4244148445,4630,4630,4630,4630,0
20230824,171800,4244148445,4630,4630,4630,4630,0
20230824,171700,4244148445,4630,4630,4630,4630,0
20230824,171600,4244148445,4630,4630,4630,4630,0
20230824,171500,4244148445,4630,4630,4630,4630,0
20230824,171400,4244148445,4630,4630,4630,4630,0
20230824,171300,4244148445,4630,4630,4630,4630,0
20230824,171200,4244148445,4630,4630,4630,4630,0
20230824,171100,4244148445,4630,4630,4630,4630,0
20230824,171000,4244148445,4630,4630,4630,4630,0
20230824,170900,4244148445,4630,4630,4630,4630,0
20230824,170800,4244148445,4630,4630,4630,4630,0
20230824,170700,4244148445,4630,4630,4630,4630,0
20230824,170600,4244148445,4630,4630,4630,4630,7912
20230824,170500,4244148445,4630,4630,4630,4630,0
20230824,170400,4244148445,4630,4630,4630,4630,0
20230824,170300,4244148445,4630,4630,4630,4630,0
20230824,170200,4244148445,4630,4630,4630,4630,0
20230824,170100,4244148445,4630,4630,4630,4630,0
20230824,170000,4244148445,4630,4630,4630,4630,0
20230824,165900,4244148445,4630,4630,4630,4630,0
20230824,165800,4244148445,4630,4630,4630,4630,0
20230824,165700,4244148445,4630,4630,4630,4630,0
20230824,165600,4244148445,4630,4630,4630,4630,0
20230824,165500,4244148445,4630,4630,4630,4630,0
20230824,165400,4244148445,4630,4630,4630,4630,0
20230824,165300,4244148445,4630,4630,4630,4630,0
20230824,165200,4244148445,4630,4630,4630,4630,0
20230824,165100,4244148445,4630,4630,4630,4630,0
20230824,165000,4244148445,4630,4630,4630,4630,0
20230824,164900,4244148445,4630,4630,4630,4630,0
20230824,164800,4244148445,4630,4630,4630,4630,0
20230824,164700,4244148445,4630,4630,4630,4630,0
20230824,164600,4244148445,4630,4630,4630,4630,0
20230824,164500,4244148445,4630,4630,4630,4630,0
20230824,164400,4244148445,4630,4630,4630,4630,0
20230824,164300,4244148445,4630,4630,4630,4630,0
20230824,164200,4244148445,4630,4630,4630,4630,0
20230824,164100,4244148445,4630,4630,4630,4630,0
20230824,164000,4244148445,4630,4630,4630,4630,0
20230824,163900,4244148445,4630,4630,4630,4630,0
20230824,163800,4244148445,4630,4630,4630,4630,0
20230824,163700,4244148445,4630,4630,4630,4630,0
20230824,163600,4244148445,4630,4630,4630,4630,7912
20230824,163500,4244148445,4630,4630,4630,4630,0
20230824,163400,4244148445,4630,4630,4630,4630,0
20230824,163300,4244148445,4630,4630,4630,4630,0
20230824,163200,4244148445,4630,4630,4630,4630,0
20230824,163100,4244148445,4630,4630,4630,4630,0
20230824,163000,4244148445,4630,4630,4630,4630,0
20230824,162900,4244148445,4630,4630,4630,4630,0
20230824,162800,4244148445,4630,4630,4630,4630,0
20230824,162700,4244148445,4630,4630,4630,4630,0
20230824,162600,4244148445,4630,4630,4630,4630,0
20230824,162500,4244148445,4630,4630,4630,4630,0
20230824,162400,4244148445,4630,4630,4630,4630,0
20230824,162300,4244148445,4630,4630,4630,4630,0
20230824,162200,4244148445,4630,4630,4630,4630,0
20230824,162100,4244148445,4630,4630,4630,4630,0
20230824,162000,4244148445,4630,4630,4630,4630,0
20230824,161900,4244148445,4630,4630,4630,4630,0
20230824,161800,4244148445,4630,4630,4630,4630,0
20230824,161700,4244148445,4630,4630,4630,4630,0
20230824,161600,4244148445,4630,4630,4630,4630,0
20230824,161500,4244148445,4630,4630,4630,4630,0
20230824,161400,4244148445,4630,4630,4630,4630,0
20230824,161300,4244148445,4630,4630,4630,4630,0
20230824,161200,4244148445,4630,4630,4630,4630,0
20230824,161100,4244148445,4630,4630,4630,4630,0
20230824,161000,4244148445,4630,4630,4630,4630,0
20230824,160900,4244148445,4630,4630,4630,4630,0
20230824,160800,4244148445,4630,4630,4630,4630,0
20230824,160700,4244148445,4630,4630,4630,4630,0
20230824,160600,4244148445,4630,4630,4630,4630,7912
20230824,160500,4244148445,4630,4630,4630,4630,0
20230824,160400,4244148445,4630,4630,4630,4630,0
20230824,160300,4244148445,4630,4630,4630,4630,0
20230824,160200,4244148445,4630,4630,4630,4630,0
20230824,160100,4244148445,4630,4630,4630,4630,0
20230824,160000,4244148445,4630,4630,4630,4630,0
20230824,155900,4244148445,4630,4630,4630,4630,0
20230824,155800,4244148445,4630,4630,4630,4630,0
20230824,155700,4244148445,4630,4630,4630,4630,0
20230824,155600,4244148445,4630,4630,4630,4630,0
20230824,155500,4244148445,4630,4630,4630,4630,0
20230824,155400,4244148445,4630,4630,4630,4630,0
20230824,155300,4244148445,4630,4630,4630,4630,0
20230824,155200,4244148445,4630,4630,4630,4630,0
20230824,155100,4244148445,4630,4630,4630,4630,0
20230824,155000,4244148445,4630,4630,4630,4630,0
20230824,154900,4244148445,4630,4630,4630,4630,0
20230824,154800,4244148445,4630,4630,4630,4630,0
20230824,154700,4244148445,4630,4630,4630,4630,0
20230824,154600,4244148445,4630,4630,4630,4630,0
20230824,154500,4244148445,4630,4630,4630,4630,0
20230824,154400,4244148445,4630,4630,4630,4630,0
20230824,154300,4244148445,4630,4630,4630,4630,0
20230824,154200,4244148445,4630,4630,4630,4630,0
20230824,154100,4244148445,4630,4630,4630,4630,0
20230824,154000,4244148445,4630,4630,4630,4630,0
20230824,153900,4244148445,4630,4630,4630,4630,0
20230824,153800,4244148445,4630,4630,4630,4630,0
20230824,153700,4244148445,4630,4630,4630,4630,0
20230824,153600,4244148445,4630,4630,4630,4630,7912
20230824,153500,4244148445,4630,4630,4630,4630,0
20230824,153400,4244148445,4630,4630,4630,4630,0
20230824,153300,4244148445,4630,4630,4630,4630,0
20230824,153200,4244148445,4630,4630,4630,4630,0
20230824,153100,4244148445,4630,4630,4630,4630,0
20230824,153000,4244148445,4630,4630,4630,4630,7912
20230824,152900,4207515885,4630,4630,4630,4630,0
20230824,152800,4207515885,4630,4630,4630,4630,0
20230824,152700,4207515885,4630,4630,4630,4630,0
20230824,152600,4207515885,4630,4630,4630,4630,0
20230824,152500,4207515885,4630,4630,4630,4630,0
20230824,152400,4207515885,4630,4630,4630,4630,0
20230824,152300,4207515885,4630,4630,4630,4630,0
20230824,152200,4207515885,4630,4630,4630,4630,0
20230824,152100,4207515885,4630,4630,4630,4630,0
20230824,152000,4207515885,4630,4630,4630,4630,0
20230824,151900,4207515885,4630,4615,4630,4615,485
20230824,151800,4205276685,4615,4620,4635,4600,10148
20230824,151700,4158531050,4635,4630,4635,4615,441
20230824,151600,4156491200,4635,4635,4635,4635,300
20230824,151500,4155100700,4635,4615,4640,4615,1752
20230824,151400,4146985235,4620,4635,4635,4620,594
20230824,151300,4144237820,4635,4625,4635,4625,91
20230824,151200,4143816565,4625,4615,4625,4615,825
20230824,151100,4140004855,4620,4615,4620,4615,120
20230824,151000,4139450695,4615,4625,4625,4615,232
20230824,150900,4138378970,4610,4635,4640,4610,2944
20230824,150800,4124796740,4645,4645,4645,4635,150
20230824,150700,4124100805,4645,4615,4645,4610,5633
20230824,150600,4098107080,4620,4630,4635,4620,3672
20230824,150500,4081128385,4635,4640,4645,4635,2103
20230824,150400,4071376300,4645,4640,4645,4640,397
20230824,150300,4069533865,4640,4650,4650,4640,1711
20230824,150200,4061589265,4650,4650,4655,4650,315
20230824,150100,4060124380,4650,4650,4650,4645,756
20230824,150000,4056611480,4650,4650,4650,4650,103
20230824,145900,4056132530,4650,4655,4655,4645,2195
20230824,145800,4045928815,4655,4655,4655,4650,122
20230824,145700,4045361055,4655,4655,4655,4650,3889
20230824,145600,4027277115,4655,4655,4655,4650,117
20230824,145500,4026732655,4655,4655,4655,4645,420
20230824,145400,4024780230,4660,4665,4665,4660,30
20230824,145300,4024640330,4665,4650,4665,4650,1144
20230824,145200,4019320490,4655,4655,4655,4655,21
20230824,145100,4019222735,4655,4655,4655,4655,20
20230824,145000,4019129635,4655,4665,4665,4655,459
20230824,144900,4016992980,4665,4665,4665,4665,2
20230824,144800,4016983650,4665,4660,4665,4660,301
20230824,144700,4015580985,4660,4660,4660,4660,10
20230824,144600,4015534385,4660,4670,4670,4650,1047
20230824,144500,4010662555,4660,4670,4670,4660,3249
20230824,144400,3995517775,4670,4670,4670,4670,1
20230824,144300,3995513105,4665,4670,4670,4665,884
20230824,144200,3991387945,4670,4670,4670,4670,1
20230824,144100,3991383275,4665,4665,4665,4665,199
20230824,144000,3990454940,4670,4670,4670,4665,60
20230824,143900,3990174895,4665,4670,4670,4665,141
20230824,143800,3989517075,4665,4670,4670,4665,63
20230824,143700,3989223130,4675,4670,4675,4665,66
20230824,143600,3988915040,4675,4665,4675,4665,63
20230824,143500,3988621045,4665,4665,4665,4665,414
20230824,143400,3986689735,4665,4670,4670,4665,85
20230824,143300,3986293160,4665,4670,4670,4665,1019
20230824,143200,3981539015,4665,4670,4670,4665,663
20230824,143100,3978444580,4670,4680,4680,4665,652
20230824,143000,3975402075,4680,4670,4680,4670,2931
20230824,142900,3961700495,4675,4670,4675,4670,22
20230824,142800,3961597740,4670,4670,4670,4670,31
20230824,142700,3961452970,4675,4675,4675,4675,0
20230824,142600,3961452970,4675,4675,4675,4665,1188
20230824,142500,3955905850,4675,4675,4675,4675,109
20230824,142400,3955396275,4680,4680,4680,4680,0
20230824,142300,3955396275,4680,4665,4680,4665,1508
20230824,142200,3948355075,4670,4665,4670,4665,554
20230824,142100,3945770505,4665,4670,4670,4660,596
20230824,142000,3942992995,4665,4670,4670,4665,30
20230824,141900,3942852935,4670,4670,4670,4670,2
20230824,141800,3942843595,4670,4665,4670,4665,120
20230824,141700,3942283790,4665,4660,4665,4660,1247
20230824,141600,3936472765,4660,4655,4660,4650,1613
20230824,141500,3928965465,4660,4655,4660,4655,434
20230824,141400,3926944445,4660,4660,4660,4650,502
20230824,141300,3924608160,4660,4655,4660,4650,1926
20230824,141200,3915648840,4650,4655,4655,4650,892
20230824,141100,3911499010,4660,4660,4660,4655,324
20230824,141000,3909990385,4660,4665,4665,4660,49
20230824,140900,3909761990,4660,4655,4660,4650,445
20230824,140800,3907691260,4655,4655,4655,4655,364
20230824,140700,3905996840,4655,4655,4655,4650,589
20230824,140600,3903257465,4655,4660,4660,4650,1519
20230824,140500,3896193520,4665,4660,4665,4660,21
20230824,140400,3896095655,4665,4655,4665,4655,1158
20230824,140300,3890704930,4665,4655,4665,4655,769
20230824,140200,3887125215,4665,4670,4670,4660,2322
20230824,140100,3876303040,4670,4670,4670,4670,7
20230824,140000,3876270350,4660,4670,4670,4660,104
20230824,135900,3875785620,4670,4670,4675,4665,593
20230824,135800,3873019225,4670,4675,4675,4670,27
20230824,135700,3872893085,4675,4680,4680,4675,26
20230824,135600,3872771520,4680,4680,4680,4680,0
20230824,135500,3872771520,4680,4675,4680,4675,79
20230824,135400,3872402190,4675,4670,4675,4670,103
20230824,135300,3871921090,4670,4670,4670,4670,0
20230824,135200,3871921090,4670,4660,4670,4660,5
20230824,135100,3871897750,4670,4670,4670,4660,378
20230824,135000,3870135845,4670,4670,4670,4670,84
20230824,134900,3869743565,4665,4665,4665,4665,197
20230824,134800,3868824560,4665,4670,4670,4665,491
20230824,134700,3866533010,4675,4675,4675,4665,214
20230824,134600,3865532580,4670,4680,4680,4670,941
20230824,134500,3861131645,4680,4675,4680,4675,64
20230824,134400,3860832440,4680,4680,4680,4680,3
20230824,134300,3860818400,4680,4680,4680,4680,0
20230824,134200,3860818400,4680,4675,4680,4675,26
20230824,134100,3860696770,4680,4670,4680,4670,1114
20230824,134000,3855494370,4680,4680,4680,4670,13
20230824,133900,3855433630,4670,4675,4680,4670,246
20230824,133800,3854283535,4685,4680,4685,4675,1152
20230824,133700,3848894515,4685,4685,4685,4685,100
20230824,133600,3848426015,4685,4680,4685,4680,183
20230824,133500,3847569570,4680,4675,4680,4675,37
20230824,133400,3847396590,4675,4675,4675,4675,214
20230824,133300,3846396140,4675,4675,4675,4675,14
20230824,133200,3846330690,4675,4670,4675,4670,172
20230824,133100,3845527395,4670,4670,4670,4660,22
20230824,133000,3845424805,4670,4670,4670,4665,1490
20230824,132900,3838467280,4675,4675,4675,4675,32
20230824,132800,3838317680,4675,4670,4675,4670,36
20230824,132700,3838149480,4675,4675,4675,4670,54
20230824,132600,3837897175,4670,4670,4670,4670,1
20230824,132500,3837892505,4675,4670,4675,4670,68
20230824,132400,3837574880,4670,4670,4670,4670,93
20230824,132300,3837140570,4670,4665,4670,4665,99
20230824,132200,3836678565,4665,4665,4665,4665,464
20230824,132100,3834514005,4665,4665,4665,4660,362
20230824,132000,3832826695,4665,4665,4665,4660,555
20230824,131900,3830240085,4665,4665,4665,4665,694
20230824,131800,3827002575,4665,4655,4665,4650,1600
20230824,131700,3819552080,4655,4660,4660,4650,1005
20230824,131600,3814878040,4650,4665,4665,4650,2771
20230824,131500,3801975385,4665,4665,4665,4665,18
20230824,131400,3801891415,4665,4665,4665,4665,67
20230824,131300,3801578860,4665,4665,4665,4660,1144
20230824,131200,3796247660,4665,4670,4670,4665,20
20230824,131100,3796154300,4670,4665,4670,4665,44
20230824,131000,3795949020,4670,4670,4675,4650,4086
20230824,130900,3776909740,4675,4675,4675,4675,21
20230824,130800,3776811565,4675,4680,4680,4675,50
20230824,130700,3776577715,4680,4685,4685,4665,2960
20230824,130600,3762758530,4685,4685,4685,4685,2
20230824,130500,3762749160,4685,4685,4685,4685,12
20230824,130400,3762692940,4685,4685,4685,4685,503
20230824,130300,3760336385,4670,4680,4680,4670,1235
20230824,130200,3754566380,4685,4685,4685,4685,28
20230824,130100,3754435200,4685,4685,4685,4685,10
20230824,130000,3754388350,4685,4685,4685,4685,0
20230824,125900,3754388350,4685,4685,4685,4685,106
20230824,125800,3753891740,4685,4670,4685,4670,41
20230824,125700,3753700255,4670,4670,4670,4670,158
20230824,125600,3752962395,4685,4665,4685,4665,22
20230824,125500,3752859745,4685,4675,4685,4660,1603
20230824,125400,3745379865,4685,4670,4685,4665,238
20230824,125300,3744268395,4685,4670,4685,4670,38
20230824,125200,3744090815,4670,4675,4675,4665,1819
20230824,125100,3735598850,4675,4665,4675,4665,947
20230824,125000,3731179080,4670,4670,4670,4670,1150
20230824,124900,3725808580,4675,4670,4675,4670,62
20230824,124800,3725519035,4670,4670,4675,4670,425
20230824,124700,3723534280,4675,4675,4675,4675,11
20230824,124600,3723482855,4670,4670,4670,4670,41
20230824,124500,3723291385,4670,4670,4670,4655,63
20230824,124400,3722997790,4660,4660,4660,4655,1910
20230824,124300,3714106060,4660,4655,4670,4655,1400
20230824,124200,3707587530,4675,4670,4675,4655,4787
20230824,124100,3685257495,4670,4710,4710,4670,1328
20230824,124000,3679048835,4700,4700,4700,4700,0
20230824,123900,3679048835,4700,4710,4710,4690,4
20230824,123800,3679030045,4715,4715,4715,4715,0
20230824,123700,3679030045,4715,4715,4715,4715,0
20230824,123600,3679030045,4715,4715,4715,4715,0
20230824,123500,3679030045,4715,4710,4715,4710,692
20230824,123400,3675770720,4710,4700,4710,4690,108
20230824,123300,3675264075,4710,4710,4710,4670,1451
20230824,123200,3668482690,4695,4690,4695,4690,251
20230824,123100,3667305495,4710,4710,4710,4690,217
20230824,123000,3666287475,4710,4700,4710,4690,945
20230824,122900,3661846470,4700,4700,4700,4700,51
20230824,122800,3661606770,4700,4700,4700,4700,87
20230824,122700,3661197870,4700,4700,4700,4700,13
20230824,122600,3661136770,4700,4710,4710,4690,365
20230824,122500,3659423495,4715,4690,4715,4690,445
20230824,122400,3657327570,4710,4690,4710,4670,335
20230824,122300,3655762910,4675,4710,4710,4675,2111
20230824,122200,3645873775,4715,4705,4715,4705,9
20230824,122100,3645831350,4715,4705,4715,4690,515
20230824,122000,3643405145,4710,4710,4710,4710,0
20230824,121900,3643405145,4710,4710,4710,4710,5
20230824,121800,3643381595,4710,4700,4710,4685,759
20230824,121700,3639813700,4700,4700,4700,4700,0
20230824,121600,3639813700,4700,4700,4700,4700,5
20230824,121500,3639790200,4705,4705,4705,4705,0
20230824,121400,3639790200,4705,4690,4705,4690,476
20230824,121300,3637550810,4705,4695,4705,4695,3
20230824,121200,3637536705,4705,4705,4705,4705,1
20230824,121100,3637532000,4705,4705,4705,4705,32
20230824,121000,3637381440,4710,4675,4710,4675,1384
20230824,120900,3630889470,4690,4690,4690,4690,19
20230824,120800,3630800360,4690,4690,4690,4690,10
20230824,120700,3630753460,4690,4685,4690,4685,590
20230824,120600,3627989305,4685,4675,4695,4670,629
20230824,120500,3625051515,4695,4695,4695,4695,139
20230824,120400,3624398910,4695,4670,4695,4670,84
20230824,120300,3624006505,4675,4675,4675,4670,263
20230824,120200,3622777230,4690,4685,4690,4685,201
20230824,120100,3621835540,4685,4695,4695,4670,4235
20230824,120000,3602046985,4680,4695,4695,4680,80
20230824,115900,3601672195,4700,4695,4700,4680,463
20230824,115800,3599503600,4700,4700,4700,4700,14
20230824,115700,3599437800,4700,4695,4700,4695,209
20230824,115600,3598456540,4695,4685,4695,4680,573
20230824,115500,3595774370,4695,4685,4695,4685,211
20230824,115400,3594785775,4695,4695,4695,4695,80
20230824,115300,3594410175,4695,4685,4695,4685,275
20230824,115200,3593120440,4690,4680,4690,4680,1478
20230824,115100,3586203380,4680,4680,4680,4680,64
20230824,115000,3585903860,4680,4680,4680,4675,124
20230824,114900,3585324095,4680,4675,4680,4675,21
20230824,114800,3585225905,4680,4670,4680,4645,1400
20230824,114700,3578704715,4680,4670,4680,4660,1017
20230824,114600,3573963125,4680,4675,4680,4660,1359
20230824,114500,3567619655,4680,4670,4680,4670,1173
20230824,114400,3562137855,4675,4675,4675,4675,20
20230824,114300,3562044355,4675,4675,4675,4665,74
20230824,114200,3561699105,4675,4680,4680,4670,871
20230824,114100,3557628945,4680,4680,4680,4675,595
20230824,114000,3554847255,4680,4680,4680,4680,1256
20230824,113900,3548969175,4680,4655,4680,4655,544
20230824,113800,3546433300,4670,4655,4670,4655,326
20230824,113700,3544915755,4670,4670,4670,4660,1215
20230824,113600,3539243845,4670,4670,4670,4670,0
20230824,113500,3539243845,4670,4680,4680,4650,6935
20230824,113400,3506935685,4680,4680,4690,4670,1271
20230824,113300,3500988665,4680,4675,4680,4670,617
20230824,113200,3498106495,4675,4675,4680,4675,1094
20230824,113100,3492992040,4670,4675,4675,4670,154
20230824,113000,3492272810,4660,4660,4660,4660,35
20230824,112900,3492109710,4670,4690,4690,4650,8764
20230824,112800,3451248685,4680,4690,4690,4680,2501
20230824,112700,3439532405,4695,4705,4705,4695,1248
20230824,112600,3433671775,4705,4700,4705,4700,101
20230824,112500,3433196905,4700,4695,4700,4695,1161
20230824,112400,3427743615,4695,4695,4700,4695,1758
20230824,112300,3419489755,4695,4695,4700,4695,708
20230824,112200,3416165540,4700,4705,4705,4700,5971
20230824,112100,3388099330,4710,4705,4710,4705,694
20230824,112000,3384832910,4705,4705,4710,4705,1489
20230824,111900,3377827140,4710,4705,4715,4705,721
20230824,111800,3374433630,4700,4710,4710,4700,10155
20230824,111700,3326664690,4710,4720,4720,4710,2511
20230824,111600,3314820805,4720,4725,4725,4720,300
20230824,111500,3313404555,4720,4725,4725,4720,250
20230824,111400,3312224305,4730,4725,4730,4725,3
20230824,111300,3312210120,4725,4720,4725,4720,811
20230824,111200,3308379650,4725,4725,4725,4725,0
20230824,111100,3308379650,4725,4720,4725,4720,438
20230824,111000,3306312285,4720,4720,4720,4710,498
20230824,110900,3303966400,4715,4715,4715,4715,48
20230824,110800,3303740080,4715,4715,4715,4715,172
20230824,110700,3302929100,4715,4725,4730,4715,2392
20230824,110600,3291643470,4725,4725,4725,4725,432
20230824,110500,3289602270,4725,4720,4730,4715,1434
20230824,110400,3282837380,4715,4715,4715,4715,32
20230824,110300,3282686500,4715,4715,4720,4715,1245
20230824,110200,3276814710,4720,4725,4725,4715,3793
20230824,110100,3258911250,4735,4735,4740,4725,358
20230824,110000,3257219430,4725,4725,4725,4720,1330
20230824,105900,3250935190,4725,4745,4745,4725,3566
20230824,105800,3234066060,4745,4745,4760,4745,422
20230824,105700,3232063655,4760,4745,4760,4740,605
20230824,105600,3229194005,4765,4755,4765,4745,281
20230824,105500,3227859020,4765,4755,4770,4745,1370
20230824,105400,3221342935,4755,4745,4755,4745,110
20230824,105300,3220820895,4745,4775,4775,4745,409
20230824,105200,3218875315,4785,4730,4785,4730,7076
20230824,105100,3185351250,4725,4730,4730,4725,881
20230824,105000,3181187025,4735,4735,4735,4735,100
20230824,104900,3180713525,4735,4720,4735,4720,922
20230824,104800,3176347915,4720,4730,4730,4720,2637
20230824,104700,3163898085,4735,4735,4735,4735,52
20230824,104600,3163651865,4735,4725,4735,4725,1795
20230824,104500,3155160420,4730,4720,4730,4720,1208
20230824,104400,3149452745,4725,4725,4730,4720,1700
20230824,104300,3141422305,4725,4730,4735,4725,3418
20230824,104200,3125248010,4730,4735,4735,4730,961
20230824,104100,3120701230,4735,4740,4745,4730,6893
20230824,104000,3088033545,4745,4740,4745,4740,987
20230824,103900,3083355055,4745,4750,4750,4745,578
20230824,103800,3080612385,4750,4745,4755,4745,366
20230824,103700,3078875340,4755,4745,4760,4740,350
20230824,103600,3077212440,4745,4745,4745,4745,213
20230824,103500,3076201755,4745,4750,4750,4745,2050
20230824,103400,3066474400,4750,4755,4755,4750,493
20230824,103300,3064131680,4760,4760,4760,4760,1
20230824,103200,3064126920,4760,4745,4760,4745,861
20230824,103100,3060039990,4750,4750,4750,4745,2631
20230824,103000,3047553090,4750,4750,4750,4750,896
20230824,102900,3043297090,4760,4760,4760,4760,98
20230824,102800,3042830610,4760,4760,4760,4750,1722
20230824,102700,3034649710,4760,4755,4760,4750,4819
20230824,102600,3011747665,4755,4760,4765,4755,4972
20230824,102500,2988090005,4765,4775,4775,4765,1406
20230824,102400,2981388265,4780,4770,4780,4770,603
20230824,102300,2978511885,4775,4775,4775,4775,0
20230824,102200,2978511885,4775,4770,4785,4765,1621
20230824,102100,2970786860,4780,4780,4780,4770,292
20230824,102000,2969393310,4770,4770,4770,4770,100
20230824,101900,2968916310,4785,4770,4785,4770,111
20230824,101800,2968386675,4770,4785,4785,4770,3373
20230824,101700,2952289215,4775,4775,4775,4775,220
20230824,101600,2951238715,4780,4775,4780,4775,1104
20230824,101500,2945964115,4775,4765,4775,4765,1870
20230824,101400,2937046770,4770,4765,4770,4765,1312
20230824,101300,2930790235,4765,4765,4770,4765,581
20230824,101200,2928021730,4765,4770,4770,4765,1375
20230824,101100,2921463055,4770,4770,4770,4760,1223
20230824,101000,2915631535,4770,4770,4770,4755,2556
20230824,100900,2903459185,4770,4780,4780,4770,1686
20230824,100800,2895408765,4785,4795,4795,4785,1996
20230824,100700,2885851965,4800,4800,4805,4800,376
20230824,100600,2884047160,4800,4795,4800,4795,564
20230824,100500,2881342510,4800,4810,4810,4800,1041
20230824,100400,2876341885,4820,4820,4820,4815,2795
20230824,100300,2862883335,4815,4820,4820,4815,562
20230824,100200,2860176750,4820,4825,4825,4820,451
20230824,100100,2858000755,4820,4815,4820,4815,474
20230824,100000,2855716175,4810,4805,4810,4805,2118
20230824,095900,2845529150,4790,4780,4810,4780,787
20230824,095800,2841750625,4780,4765,4780,4765,855
20230824,095700,2837672250,4765,4770,4780,4765,928
20230824,095600,2833243330,4765,4770,4775,4760,2784
20230824,095500,2819965820,4770,4785,4785,4745,6942
20230824,095400,2786927125,4785,4810,4825,4785,17698
20230824,095300,2701960820,4825,4825,4825,4810,3905
20230824,095200,2683151555,4825,4825,4830,4825,568
20230824,095100,2680410800,4830,4820,4830,4820,453
20230824,095000,2678225125,4825,4820,4825,4820,793
20230824,094900,2674402815,4820,4820,4820,4815,1830
20230824,094800,2665582580,4815,4815,4815,4810,1222
20230824,094700,2659698655,4815,4815,4815,4810,519
20230824,094600,2657199695,4810,4810,4820,4810,1341
20230824,094500,2650742875,4810,4820,4820,4810,1101
20230824,094400,2645446845,4815,4805,4815,4805,507
20230824,094300,2643007995,4810,4815,4815,4810,1497
20230824,094200,2635806755,4820,4815,4820,4805,4806
20230824,094100,2612688035,4825,4820,4825,4815,2169
20230824,094000,2602233755,4815,4830,4830,4815,2272
20230824,093900,2591274290,4830,4850,4850,4830,1210
20230824,093800,2585418250,4850,4835,4850,4830,562
20230824,093700,2582698455,4835,4850,4850,4835,1817
20230824,093600,2573894830,4850,4855,4860,4840,1988
20230824,093500,2564248370,4855,4870,4880,4855,7073
20230824,093400,2529796495,4870,4875,4875,4855,1130
20230824,093300,2524293120,4855,4840,4855,4835,785
20230824,093200,2520485165,4840,4855,4870,4840,364
20230824,093100,2518717970,4890,4830,4890,4820,1882
20230824,093000,2509582940,4825,4805,4825,4805,6602
20230824,092900,2477821280,4805,4810,4820,4800,6847
20230824,092800,2444916030,4810,4835,4835,4810,15115
20230824,092700,2372019670,4840,4865,4865,4830,19548
20230824,092600,2277105665,4865,4880,4880,4865,5269
20230824,092500,2251442655,4875,4880,4885,4875,5506
20230824,092400,2224582965,4885,4890,4890,4885,3629
20230824,092300,2206854305,4890,4895,4895,4880,902
20230824,092200,2202443985,4885,4885,4905,4885,2829
20230824,092100,2188609890,4885,4900,4900,4885,2376
20230824,092000,2176987530,4900,4900,4905,4890,3623
20230824,091900,2159247680,4900,4905,4915,4890,4429
20230824,091800,2137541880,4905,4910,4910,4900,1949
20230824,091700,2127982750,4910,4900,4915,4880,2285
20230824,091600,2116790445,4880,4875,4900,4875,2303
20230824,091500,2105544680,4875,4880,4885,4870,5626
20230824,091400,2078103795,4875,4890,4890,4875,8258
20230824,091300,2037758345,4900,4925,4925,4895,7349
20230824,091200,2001673900,4925,4920,4925,4910,3326
20230824,091100,1985300505,4915,4900,4925,4900,4050
20230824,091000,1965396385,4905,4900,4925,4895,4374
20230824,090900,1943937175,4895,4890,4930,4885,4554
20230824,090800,1921657055,4890,4890,4895,4875,3376
20230824,090700,1905156845,4865,4870,4895,4860,13871
20230824,090600,1837577560,4870,4865,4905,4850,11334
20230824,090500,1782478080,4850,4955,4955,4850,34371
20230824,090400,1613652190,4985,5000,5070,4940,24375
20230824,090300,1491540670,5000,4935,5000,4920,25059
20230824,090200,1367300430,4940,5060,5060,4935,42894
20230824,090100,1153254040,5060,5080,5090,4985,57515
20230824,090000,864363730,5080,5080,5200,5050,169308
Reference in New Issue Copy Permalink