ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/083500/min/candle-20230822.csv

641 lines
31 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
20230822,193800,1250509210,8830,8830,8830,8830,3640
20230822,193700,1250509210,8830,8830,8830,8830,0
20230822,193600,1250509210,8830,8830,8830,8830,0
20230822,193500,1250509210,8830,8830,8830,8830,0
20230822,193400,1250509210,8830,8830,8830,8830,0
20230822,193300,1250509210,8830,8830,8830,8830,0
20230822,193200,1250509210,8830,8830,8830,8830,0
20230822,193100,1250509210,8830,8830,8830,8830,0
20230822,193000,1250509210,8830,8830,8830,8830,0
20230822,192900,1250509210,8830,8830,8830,8830,0
20230822,192800,1250509210,8830,8830,8830,8830,0
20230822,192700,1250509210,8830,8830,8830,8830,0
20230822,192600,1250509210,8830,8830,8830,8830,0
20230822,192500,1250509210,8830,8830,8830,8830,0
20230822,192400,1250509210,8830,8830,8830,8830,0
20230822,192300,1250509210,8830,8830,8830,8830,0
20230822,192200,1250509210,8830,8830,8830,8830,0
20230822,192100,1250509210,8830,8830,8830,8830,0
20230822,192000,1250509210,8830,8830,8830,8830,0
20230822,191900,1250509210,8830,8830,8830,8830,0
20230822,191800,1250509210,8830,8830,8830,8830,0
20230822,191700,1250509210,8830,8830,8830,8830,0
20230822,191600,1250509210,8830,8830,8830,8830,0
20230822,191500,1250509210,8830,8830,8830,8830,0
20230822,191400,1250509210,8830,8830,8830,8830,0
20230822,191300,1250509210,8830,8830,8830,8830,0
20230822,191200,1250509210,8830,8830,8830,8830,0
20230822,191100,1250509210,8830,8830,8830,8830,0
20230822,191000,1250509210,8830,8830,8830,8830,0
20230822,190900,1250509210,8830,8830,8830,8830,0
20230822,190800,1250509210,8830,8830,8830,8830,3640
20230822,190700,1250509210,8830,8830,8830,8830,0
20230822,190600,1250509210,8830,8830,8830,8830,0
20230822,190500,1250509210,8830,8830,8830,8830,0
20230822,190400,1250509210,8830,8830,8830,8830,0
20230822,190300,1250509210,8830,8830,8830,8830,0
20230822,190200,1250509210,8830,8830,8830,8830,0
20230822,190100,1250509210,8830,8830,8830,8830,0
20230822,190000,1250509210,8830,8830,8830,8830,0
20230822,185900,1250509210,8830,8830,8830,8830,0
20230822,185800,1250509210,8830,8830,8830,8830,0
20230822,185700,1250509210,8830,8830,8830,8830,0
20230822,185600,1250509210,8830,8830,8830,8830,0
20230822,185500,1250509210,8830,8830,8830,8830,0
20230822,185400,1250509210,8830,8830,8830,8830,0
20230822,185300,1250509210,8830,8830,8830,8830,0
20230822,185200,1250509210,8830,8830,8830,8830,0
20230822,185100,1250509210,8830,8830,8830,8830,0
20230822,185000,1250509210,8830,8830,8830,8830,0
20230822,184900,1250509210,8830,8830,8830,8830,0
20230822,184800,1250509210,8830,8830,8830,8830,0
20230822,184700,1250509210,8830,8830,8830,8830,0
20230822,184600,1250509210,8830,8830,8830,8830,0
20230822,184500,1250509210,8830,8830,8830,8830,0
20230822,184400,1250509210,8830,8830,8830,8830,0
20230822,184300,1250509210,8830,8830,8830,8830,0
20230822,184200,1250509210,8830,8830,8830,8830,0
20230822,184100,1250509210,8830,8830,8830,8830,0
20230822,184000,1250509210,8830,8830,8830,8830,0
20230822,183900,1250509210,8830,8830,8830,8830,0
20230822,183800,1250509210,8830,8830,8830,8830,3640
20230822,183700,1250509210,8830,8830,8830,8830,0
20230822,183600,1250509210,8830,8830,8830,8830,0
20230822,183500,1250509210,8830,8830,8830,8830,0
20230822,183400,1250509210,8830,8830,8830,8830,0
20230822,183300,1250509210,8830,8830,8830,8830,0
20230822,183200,1250509210,8830,8830,8830,8830,0
20230822,183100,1250509210,8830,8830,8830,8830,0
20230822,183000,1250509210,8830,8830,8830,8830,0
20230822,182900,1250509210,8830,8830,8830,8830,0
20230822,182800,1250509210,8830,8830,8830,8830,0
20230822,182700,1250509210,8830,8830,8830,8830,0
20230822,182600,1250509210,8830,8830,8830,8830,0
20230822,182500,1250509210,8830,8830,8830,8830,0
20230822,182400,1250509210,8830,8830,8830,8830,0
20230822,182300,1250509210,8830,8830,8830,8830,0
20230822,182200,1250509210,8830,8830,8830,8830,0
20230822,182100,1250509210,8830,8830,8830,8830,0
20230822,182000,1250509210,8830,8830,8830,8830,0
20230822,181900,1250509210,8830,8830,8830,8830,0
20230822,181800,1250509210,8830,8830,8830,8830,0
20230822,181700,1250509210,8830,8830,8830,8830,0
20230822,181600,1250509210,8830,8830,8830,8830,0
20230822,181500,1250509210,8830,8830,8830,8830,0
20230822,181400,1250509210,8830,8830,8830,8830,0
20230822,181300,1250509210,8830,8830,8830,8830,0
20230822,181200,1250509210,8830,8830,8830,8830,0
20230822,181100,1250509210,8830,8830,8830,8830,0
20230822,181000,1250509210,8830,8830,8830,8830,0
20230822,180900,1250509210,8830,8830,8830,8830,0
20230822,180800,1250509210,8830,8830,8830,8830,3640
20230822,180700,1250509210,8830,8830,8830,8830,0
20230822,180600,1250509210,8830,8830,8830,8830,0
20230822,180500,1250509210,8830,8830,8830,8830,0
20230822,180400,1250509210,8830,8830,8830,8830,0
20230822,180300,1250509210,8830,8830,8830,8830,0
20230822,180200,1250509210,8830,8830,8830,8830,0
20230822,180100,1250509210,8830,8830,8830,8830,0
20230822,180000,1250509210,8830,8830,8830,8830,0
20230822,175900,1250509210,8830,8830,8830,8830,0
20230822,175800,1250509210,8830,8830,8830,8830,0
20230822,175700,1250509210,8830,8830,8830,8830,0
20230822,175600,1250509210,8830,8830,8830,8830,0
20230822,175500,1250509210,8830,8830,8830,8830,0
20230822,175400,1250509210,8830,8830,8830,8830,0
20230822,175300,1250509210,8830,8830,8830,8830,0
20230822,175200,1250509210,8830,8830,8830,8830,0
20230822,175100,1250509210,8830,8830,8830,8830,0
20230822,175000,1250509210,8830,8830,8830,8830,0
20230822,174900,1250509210,8830,8830,8830,8830,0
20230822,174800,1250509210,8830,8830,8830,8830,0
20230822,174700,1250509210,8830,8830,8830,8830,0
20230822,174600,1250509210,8830,8830,8830,8830,0
20230822,174500,1250509210,8830,8830,8830,8830,0
20230822,174400,1250509210,8830,8830,8830,8830,0
20230822,174300,1250509210,8830,8830,8830,8830,0
20230822,174200,1250509210,8830,8830,8830,8830,0
20230822,174100,1250509210,8830,8830,8830,8830,0
20230822,174000,1250509210,8830,8830,8830,8830,0
20230822,173900,1250509210,8830,8830,8830,8830,0
20230822,173800,1250509210,8830,8830,8830,8830,3640
20230822,173700,1250509210,8830,8830,8830,8830,0
20230822,173600,1250509210,8830,8830,8830,8830,0
20230822,173500,1250509210,8830,8830,8830,8830,0
20230822,173400,1250509210,8830,8830,8830,8830,0
20230822,173300,1250509210,8830,8830,8830,8830,0
20230822,173200,1250509210,8830,8830,8830,8830,0
20230822,173100,1250509210,8830,8830,8830,8830,0
20230822,173000,1250509210,8830,8830,8830,8830,0
20230822,172900,1250509210,8830,8830,8830,8830,0
20230822,172800,1250509210,8830,8830,8830,8830,0
20230822,172700,1250509210,8830,8830,8830,8830,0
20230822,172600,1250509210,8830,8830,8830,8830,0
20230822,172500,1250509210,8830,8830,8830,8830,0
20230822,172400,1250509210,8830,8830,8830,8830,0
20230822,172300,1250509210,8830,8830,8830,8830,0
20230822,172200,1250509210,8830,8830,8830,8830,0
20230822,172100,1250509210,8830,8830,8830,8830,0
20230822,172000,1250509210,8830,8830,8830,8830,0
20230822,171900,1250509210,8830,8830,8830,8830,0
20230822,171800,1250509210,8830,8830,8830,8830,0
20230822,171700,1250509210,8830,8830,8830,8830,0
20230822,171600,1250509210,8830,8830,8830,8830,0
20230822,171500,1250509210,8830,8830,8830,8830,0
20230822,171400,1250509210,8830,8830,8830,8830,0
20230822,171300,1250509210,8830,8830,8830,8830,0
20230822,171200,1250509210,8830,8830,8830,8830,0
20230822,171100,1250509210,8830,8830,8830,8830,0
20230822,171000,1250509210,8830,8830,8830,8830,0
20230822,170900,1250509210,8830,8830,8830,8830,0
20230822,170800,1250509210,8830,8830,8830,8830,3640
20230822,170700,1250509210,8830,8830,8830,8830,0
20230822,170600,1250509210,8830,8830,8830,8830,0
20230822,170500,1250509210,8830,8830,8830,8830,0
20230822,170400,1250509210,8830,8830,8830,8830,0
20230822,170300,1250509210,8830,8830,8830,8830,0
20230822,170200,1250509210,8830,8830,8830,8830,0
20230822,170100,1250509210,8830,8830,8830,8830,0
20230822,170000,1250509210,8830,8830,8830,8830,0
20230822,165900,1250509210,8830,8830,8830,8830,0
20230822,165800,1250509210,8830,8830,8830,8830,0
20230822,165700,1250509210,8830,8830,8830,8830,0
20230822,165600,1250509210,8830,8830,8830,8830,0
20230822,165500,1250509210,8830,8830,8830,8830,0
20230822,165400,1250509210,8830,8830,8830,8830,0
20230822,165300,1250509210,8830,8830,8830,8830,0
20230822,165200,1250509210,8830,8830,8830,8830,0
20230822,165100,1250509210,8830,8830,8830,8830,0
20230822,165000,1250509210,8830,8830,8830,8830,0
20230822,164900,1250509210,8830,8830,8830,8830,0
20230822,164800,1250509210,8830,8830,8830,8830,0
20230822,164700,1250509210,8830,8830,8830,8830,0
20230822,164600,1250509210,8830,8830,8830,8830,0
20230822,164500,1250509210,8830,8830,8830,8830,0
20230822,164400,1250509210,8830,8830,8830,8830,0
20230822,164300,1250509210,8830,8830,8830,8830,0
20230822,164200,1250509210,8830,8830,8830,8830,0
20230822,164100,1250509210,8830,8830,8830,8830,0
20230822,164000,1250509210,8830,8830,8830,8830,0
20230822,163900,1250509210,8830,8830,8830,8830,0
20230822,163800,1250509210,8830,8830,8830,8830,3640
20230822,163700,1250509210,8830,8830,8830,8830,0
20230822,163600,1250509210,8830,8830,8830,8830,0
20230822,163500,1250509210,8830,8830,8830,8830,0
20230822,163400,1250509210,8830,8830,8830,8830,0
20230822,163300,1250509210,8830,8830,8830,8830,0
20230822,163200,1250509210,8830,8830,8830,8830,0
20230822,163100,1250509210,8830,8830,8830,8830,0
20230822,163000,1250509210,8830,8830,8830,8830,0
20230822,162900,1250509210,8830,8830,8830,8830,0
20230822,162800,1250509210,8830,8830,8830,8830,0
20230822,162700,1250509210,8830,8830,8830,8830,0
20230822,162600,1250509210,8830,8830,8830,8830,0
20230822,162500,1250509210,8830,8830,8830,8830,0
20230822,162400,1250509210,8830,8830,8830,8830,0
20230822,162300,1250509210,8830,8830,8830,8830,0
20230822,162200,1250509210,8830,8830,8830,8830,0
20230822,162100,1250509210,8830,8830,8830,8830,0
20230822,162000,1250509210,8830,8830,8830,8830,0
20230822,161900,1250509210,8830,8830,8830,8830,0
20230822,161800,1250509210,8830,8830,8830,8830,0
20230822,161700,1250509210,8830,8830,8830,8830,0
20230822,161600,1250509210,8830,8830,8830,8830,0
20230822,161500,1250509210,8830,8830,8830,8830,0
20230822,161400,1250509210,8830,8830,8830,8830,0
20230822,161300,1250509210,8830,8830,8830,8830,0
20230822,161200,1250509210,8830,8830,8830,8830,0
20230822,161100,1250509210,8830,8830,8830,8830,0
20230822,161000,1250509210,8830,8830,8830,8830,0
20230822,160900,1250509210,8830,8830,8830,8830,0
20230822,160800,1250509210,8830,8830,8830,8830,3640
20230822,160700,1250509210,8830,8830,8830,8830,0
20230822,160600,1250509210,8830,8830,8830,8830,0
20230822,160500,1250509210,8830,8830,8830,8830,0
20230822,160400,1250509210,8830,8830,8830,8830,0
20230822,160300,1250509210,8830,8830,8830,8830,0
20230822,160200,1250509210,8830,8830,8830,8830,0
20230822,160100,1250509210,8830,8830,8830,8830,0
20230822,160000,1250509210,8830,8830,8830,8830,0
20230822,155900,1250509210,8830,8830,8830,8830,0
20230822,155800,1250509210,8830,8830,8830,8830,0
20230822,155700,1250509210,8830,8830,8830,8830,0
20230822,155600,1250509210,8830,8830,8830,8830,0
20230822,155500,1250509210,8830,8830,8830,8830,0
20230822,155400,1250509210,8830,8830,8830,8830,0
20230822,155300,1250509210,8830,8830,8830,8830,0
20230822,155200,1250509210,8830,8830,8830,8830,0
20230822,155100,1250509210,8830,8830,8830,8830,0
20230822,155000,1250509210,8830,8830,8830,8830,0
20230822,154900,1250509210,8830,8830,8830,8830,0
20230822,154800,1250509210,8830,8830,8830,8830,0
20230822,154700,1250509210,8830,8830,8830,8830,0
20230822,154600,1250509210,8830,8830,8830,8830,0
20230822,154500,1250509210,8830,8830,8830,8830,0
20230822,154400,1250509210,8830,8830,8830,8830,0
20230822,154300,1250509210,8830,8830,8830,8830,0
20230822,154200,1250509210,8830,8830,8830,8830,0
20230822,154100,1250509210,8830,8830,8830,8830,0
20230822,154000,1250509210,8830,8830,8830,8830,0
20230822,153900,1250509210,8830,8830,8830,8830,0
20230822,153800,1250509210,8830,8830,8830,8830,3640
20230822,153700,1250509210,8830,8830,8830,8830,0
20230822,153600,1250509210,8830,8830,8830,8830,0
20230822,153500,1250509210,8830,8830,8830,8830,0
20230822,153400,1250509210,8830,8830,8830,8830,0
20230822,153300,1250509210,8830,8830,8830,8830,0
20230822,153200,1250509210,8830,8830,8830,8830,0
20230822,153100,1250509210,8830,8830,8830,8830,0
20230822,153000,1250509210,8830,8830,8830,8830,3640
20230822,152900,1218368010,8880,8880,8880,8880,0
20230822,152800,1218368010,8880,8880,8880,8880,0
20230822,152700,1218368010,8880,8880,8880,8880,0
20230822,152600,1218368010,8880,8880,8880,8880,0
20230822,152500,1218368010,8880,8880,8880,8880,0
20230822,152400,1218368010,8880,8880,8880,8880,0
20230822,152300,1218368010,8880,8880,8880,8880,0
20230822,152200,1218368010,8880,8880,8880,8880,0
20230822,152100,1218368010,8880,8880,8880,8880,0
20230822,152000,1218368010,8880,8880,8880,8880,0
20230822,151900,1218368010,8880,8880,8880,8860,516
20230822,151800,1213786070,8880,8880,8880,8880,8
20230822,151700,1213715030,8870,8880,8880,8870,172
20230822,151600,1212189230,8880,8880,8880,8880,36
20230822,151500,1211869550,8880,8880,8880,8880,0
20230822,151400,1211869550,8880,8880,8880,8880,6
20230822,151300,1211816270,8870,8870,8870,8850,423
20230822,151200,1208069580,8870,8860,8870,8860,10
20230822,151100,1207980970,8870,8870,8870,8870,511
20230822,151000,1203448400,8870,8860,8870,8860,245
20230822,150900,1201276320,8850,8850,8850,8850,50
20230822,150800,1200833820,8850,8850,8860,8840,156
20230822,150700,1199453570,8860,8850,8860,8850,437
20230822,150600,1195585560,8850,8850,8850,8840,586
20230822,150500,1190404580,8850,8890,8890,8850,10429
20230822,150400,1097898110,8910,8910,8910,8910,20
20230822,150300,1097719910,8910,8910,8910,8910,1
20230822,150200,1097711000,8890,8900,8900,8890,310
20230822,150100,1094954430,8900,8900,8900,8900,4
20230822,150000,1094918830,8910,8910,8910,8910,100
20230822,145900,1094027830,8910,8890,8910,8890,12
20230822,145800,1093920930,8910,8900,8910,8900,48
20230822,145700,1093493710,8900,8910,8910,8900,67
20230822,145600,1092897400,8900,8900,8910,8900,132
20230822,145500,1091722580,8900,8930,8930,8900,3916
20230822,145400,1056862200,8930,8920,8930,8920,61
20230822,145300,1056317870,8920,8920,8920,8920,16
20230822,145200,1056175150,8920,8930,8930,8920,54
20230822,145100,1055693200,8950,8950,8950,8950,98
20230822,145000,1054816100,8950,8950,8950,8950,0
20230822,144900,1054816100,8950,8950,8950,8950,30
20230822,144800,1054547600,8960,8960,8960,8960,0
20230822,144700,1054547600,8960,8960,8960,8960,0
20230822,144600,1054547600,8960,8960,8960,8960,1
20230822,144500,1054538640,8930,8920,8930,8920,699
20230822,144400,1048302120,8910,8910,8910,8910,0
20230822,144300,1048302120,8910,8910,8910,8910,110
20230822,144200,1047322020,8910,8910,8910,8910,2
20230822,144100,1047304200,8910,8900,8910,8900,16
20230822,144000,1047161710,8900,8920,8920,8900,155
20230822,143900,1045779910,8900,8920,8920,8900,30
20230822,143800,1045512710,8920,8920,8920,8910,107
20230822,143700,1044559170,8920,8920,8920,8920,0
20230822,143600,1044559170,8920,8920,8920,8920,80
20230822,143500,1043845570,8920,8920,8920,8920,116
20230822,143400,1042810850,8920,8920,8920,8920,0
20230822,143300,1042810850,8920,8920,8920,8920,0
20230822,143200,1042810850,8920,8920,8920,8920,20
20230822,143100,1042632450,8910,8910,8910,8910,0
20230822,143000,1042632450,8910,8910,8910,8910,0
20230822,142900,1042632450,8910,8910,8910,8910,0
20230822,142800,1042632450,8910,8910,8910,8910,0
20230822,142700,1042632450,8910,8910,8910,8910,0
20230822,142600,1042632450,8910,8930,8930,8910,1749
20230822,142500,1027040140,8930,8940,8940,8930,80
20230822,142400,1026325640,8940,8940,8940,8940,0
20230822,142300,1026325640,8940,8940,8940,8940,151
20230822,142200,1024975700,8930,8940,8940,8930,2
20230822,142100,1024957830,8930,8930,8930,8930,3
20230822,142000,1024931040,8930,8930,8930,8930,0
20230822,141900,1024931040,8930,8930,8930,8930,0
20230822,141800,1024931040,8930,8930,8930,8930,20
20230822,141700,1024752440,8940,8940,8940,8940,7
20230822,141600,1024689860,8940,8940,8940,8940,0
20230822,141500,1024689860,8940,8940,8940,8940,124
20230822,141400,1023581300,8940,8940,8940,8940,1
20230822,141300,1023572360,8920,8920,8920,8920,0
20230822,141200,1023572360,8920,8920,8920,8920,0
20230822,141100,1023572360,8920,8920,8920,8920,0
20230822,141000,1023572360,8920,8920,8920,8920,0
20230822,140900,1023572360,8920,8920,8920,8920,0
20230822,140800,1023572360,8920,8920,8920,8920,50
20230822,140700,1023126360,8930,8940,8940,8930,144
20230822,140600,1021840420,8950,8950,8950,8950,0
20230822,140500,1021840420,8950,8950,8950,8950,0
20230822,140400,1021840420,8950,8940,8950,8940,12
20230822,140300,1021733130,8940,8940,8940,8940,1
20230822,140200,1021724190,8950,8950,8950,8950,1000
20230822,140100,1012774190,8950,8950,8950,8950,0
20230822,140000,1012774190,8950,8950,8950,8950,0
20230822,135900,1012774190,8950,8930,8950,8930,2
20230822,135800,1012756310,8910,8920,8920,8910,1903
20230822,135700,995798290,8940,8940,8940,8940,0
20230822,135600,995798290,8940,8940,8940,8940,2
20230822,135500,995780410,8950,8950,8950,8950,97
20230822,135400,994912260,8970,8970,8970,8970,30
20230822,135300,994643160,8950,8950,8950,8950,5
20230822,135200,994598410,8970,8950,8970,8950,13
20230822,135100,994481980,8970,8910,8970,8910,143
20230822,135000,993206080,8950,8910,8950,8910,106
20230822,134900,992261380,8960,8920,8960,8910,663
20230822,134800,986335840,8920,8960,8960,8920,101
20230822,134700,985434880,8910,8910,8910,8910,0
20230822,134600,985434880,8910,8930,8930,8910,213
20230822,134500,983535810,8970,8970,8970,8970,0
20230822,134400,983535810,8970,8970,8970,8970,0
20230822,134300,983535810,8970,8970,8970,8970,0
20230822,134200,983535810,8970,8960,8970,8960,41
20230822,134100,983168440,8960,8960,8960,8960,0
20230822,134000,983168440,8960,8940,8960,8940,100
20230822,133900,982274420,8940,8940,8940,8940,33
20230822,133800,981979400,8940,8940,8940,8940,0
20230822,133700,981979400,8940,8940,8940,8940,80
20230822,133600,981264200,8940,8940,8940,8940,10
20230822,133500,981174800,8910,8940,8940,8910,5
20230822,133400,981130220,8940,8920,8940,8910,575
20230822,133300,976005730,8910,8910,8910,8910,0
20230822,133200,976005730,8910,8920,8920,8910,388
20230822,133100,972546020,8920,8920,8920,8920,52
20230822,133000,972082180,8960,8920,8960,8920,427
20230822,132900,968260760,8920,8920,8920,8920,0
20230822,132800,968260760,8920,8910,8920,8910,10
20230822,132700,968171620,8910,8920,8920,8910,127
20230822,132600,967039850,8920,8930,8930,8920,55
20230822,132500,966549180,8920,8910,8930,8910,30
20230822,132400,966281390,8910,8910,8910,8910,278
20230822,132300,963804410,8910,8910,8910,8910,514
20230822,132200,959224670,8920,8930,8930,8920,1587
20230822,132100,945068520,8920,8930,8930,8920,294
20230822,132000,942444600,8930,8930,8930,8930,0
20230822,131900,942444600,8930,8930,8930,8930,0
20230822,131800,942444600,8930,8930,9000,8920,277
20230822,131700,939973460,8930,8930,8930,8930,298
20230822,131600,937312320,8930,8940,8940,8930,1332
20230822,131500,925416210,8940,8940,8940,8940,5
20230822,131400,925371510,8960,8960,8960,8930,18
20230822,131300,925210590,8930,8930,8960,8930,23
20230822,131200,925005110,8930,8930,8940,8930,1051
20230822,131100,915619170,8930,8930,8940,8930,32
20230822,131000,915333210,8940,8960,8960,8940,43
20230822,130900,914948550,8930,8930,8930,8930,60
20230822,130800,914412750,8930,8940,8940,8930,350
20230822,130700,911283870,8940,8940,8970,8940,19
20230822,130600,911113980,8940,8970,8970,8940,69
20230822,130500,910496670,8930,8960,8970,8930,58
20230822,130400,909977930,8960,8940,8960,8940,245
20230822,130300,907785670,8940,8940,8960,8930,222
20230822,130200,905802240,8960,8960,8960,8920,6114
20230822,130100,851078910,8960,8960,8960,8960,54
20230822,130000,850595070,8970,8970,8990,8970,604
20230822,125900,845177150,8990,8990,8990,8990,1
20230822,125800,845168160,8960,8980,8980,8960,2205
20230822,125700,825384690,8990,8990,8990,8990,0
20230822,125600,825384690,8990,8990,8990,8990,215
20230822,125500,823451840,9000,9000,9000,9000,0
20230822,125400,823451840,9000,9000,9000,9000,20
20230822,125300,823271840,9020,9020,9020,9020,0
20230822,125200,823271840,9020,9020,9020,9020,0
20230822,125100,823271840,9020,9020,9020,9020,0
20230822,125000,823271840,9020,9010,9020,9010,13
20230822,124900,823154700,9010,9020,9020,9010,16
20230822,124800,823010440,9030,9030,9030,9030,0
20230822,124700,823010440,9030,9030,9030,9030,0
20230822,124600,823010440,9030,9030,9030,9030,0
20230822,124500,823010440,9030,9030,9030,9030,1
20230822,124400,823001410,8980,9030,9030,8980,202
20230822,124300,821186190,9030,9030,9030,9030,0
20230822,124200,821186190,9030,9010,9030,9000,21
20230822,124100,820997100,9030,9030,9030,9030,0
20230822,124000,820997100,9030,9030,9030,9030,0
20230822,123900,820997100,9030,9030,9030,9030,0
20230822,123800,820997100,9030,9030,9030,9030,11
20230822,123700,820897770,9030,9030,9030,9030,0
20230822,123600,820897770,9030,9030,9030,9030,0
20230822,123500,820897770,9030,9030,9030,9030,0
20230822,123400,820897770,9030,9030,9030,9030,0
20230822,123300,820897770,9030,9030,9030,9030,0
20230822,123200,820897770,9030,9030,9030,9030,0
20230822,123100,820897770,9030,9030,9030,9030,8
20230822,123000,820825530,9050,9050,9050,9050,1
20230822,122900,820816480,8980,9010,9010,8980,1113
20230822,122800,810819830,9030,9030,9030,9030,23
20230822,122700,810612140,9060,9050,9060,9050,147
20230822,122600,809281780,9050,9050,9050,9050,0
20230822,122500,809281780,9050,9050,9050,9050,1
20230822,122400,809272730,9050,9050,9050,9050,0
20230822,122300,809272730,9050,9050,9050,9050,0
20230822,122200,809272730,9050,9050,9050,9050,0
20230822,122100,809272730,9050,9050,9050,9050,1
20230822,122000,809263680,9040,9050,9050,9040,489
20230822,121900,804843030,9050,9040,9050,9040,496
20230822,121800,800355830,9040,9040,9040,9040,30
20230822,121700,800084630,9040,9040,9040,9040,10
20230822,121600,799994230,9040,9040,9040,9040,0
20230822,121500,799994230,9040,9020,9040,9020,25
20230822,121400,799768710,9020,9020,9020,9020,0
20230822,121300,799768710,9020,9020,9020,9020,12
20230822,121200,799660470,9010,9010,9010,9010,0
20230822,121100,799660470,9010,9010,9010,9010,39
20230822,121000,799309080,9010,9010,9010,9010,0
20230822,120900,799309080,9010,9010,9010,9010,0
20230822,120800,799309080,9010,9010,9010,9010,0
20230822,120700,799309080,9010,9010,9010,9010,254
20230822,120600,797020540,9010,8990,9010,8970,356
20230822,120500,793823640,9010,8990,9010,8970,3745
20230822,120400,760198070,8990,8990,8990,8990,0
20230822,120300,760198070,8990,8990,8990,8990,0
20230822,120200,760198070,8990,8990,8990,8990,0
20230822,120100,760198070,8990,9010,9010,8990,393
20230822,120000,756663170,9020,9020,9020,9020,0
20230822,115900,756663170,9020,9020,9020,9020,0
20230822,115800,756663170,9020,9020,9020,9020,0
20230822,115700,756663170,9020,9020,9020,9020,0
20230822,115600,756663170,9020,9020,9020,9020,1
20230822,115500,756654150,9010,9010,9010,9010,0
20230822,115400,756654150,9010,9010,9010,9010,0
20230822,115300,756654150,9010,9010,9010,9010,0
20230822,115200,756654150,9010,9010,9010,9010,0
20230822,115100,756654150,9010,9010,9010,9010,0
20230822,115000,756654150,9010,9010,9010,9010,0
20230822,114900,756654150,9010,9010,9010,9010,0
20230822,114800,756654150,9010,9010,9010,9010,0
20230822,114700,756654150,9010,9010,9010,9010,0
20230822,114600,756654150,9010,9010,9010,9010,200
20230822,114500,754852150,9020,9020,9020,9020,28
20230822,114400,754599590,9020,9020,9020,9020,0
20230822,114300,754599590,9020,9020,9020,9020,0
20230822,114200,754599590,9020,9020,9020,9020,0
20230822,114100,754599590,9020,9020,9020,9020,1
20230822,114000,754590570,9020,9020,9020,9020,0
20230822,113900,754590570,9020,9020,9020,9020,0
20230822,113800,754590570,9020,9020,9020,9020,112
20230822,113700,753580330,8980,8980,8980,8980,0
20230822,113600,753580330,8980,8980,8980,8980,0
20230822,113500,753580330,8980,8980,8980,8980,0
20230822,113400,753580330,8980,9010,9010,8980,733
20230822,113300,746986940,9010,9010,9010,9010,0
20230822,113200,746986940,9010,9010,9010,9010,0
20230822,113100,746986940,9010,9010,9010,9010,23
20230822,113000,746779710,9010,9010,9010,9010,56
20230822,112900,746275150,9010,9010,9010,9010,0
20230822,112800,746275150,9010,9010,9010,9010,0
20230822,112700,746275150,9010,9010,9010,9010,1
20230822,112600,746266140,9010,9010,9010,9010,5
20230822,112500,746221090,9010,9010,9010,9010,0
20230822,112400,746221090,9010,9010,9010,9010,5
20230822,112300,746176040,9010,9010,9010,9010,0
20230822,112200,746176040,9010,9010,9010,9010,8
20230822,112100,746103960,9040,9040,9040,9040,0
20230822,112000,746103960,9040,9040,9040,9040,0
20230822,111900,746103960,9040,9040,9040,9040,0
20230822,111800,746103960,9040,9040,9040,9040,0
20230822,111700,746103960,9040,9040,9040,9040,1
20230822,111600,746094920,9000,9010,9010,9000,230
20230822,111500,744023950,9010,9040,9040,9010,501
20230822,111400,739508890,9030,9030,9030,9030,0
20230822,111300,739508890,9030,9030,9030,9030,23
20230822,111200,739301200,9030,9030,9030,9030,5
20230822,111100,739256050,9010,9010,9010,9010,0
20230822,111000,739256050,9010,9010,9010,9010,0
20230822,110900,739256050,9010,9010,9010,9010,0
20230822,110800,739256050,9010,9010,9010,9010,1
20230822,110700,739247040,9020,9020,9020,9020,0
20230822,110600,739247040,9020,9020,9020,9020,5
20230822,110500,739201940,9020,9020,9020,9020,1
20230822,110400,739192920,9020,9020,9020,9020,7
20230822,110300,739129780,9000,9000,9000,9000,0
20230822,110200,739129780,9000,9020,9020,9000,12
20230822,110100,739021580,9020,9020,9020,9020,0
20230822,110000,739021580,9020,9000,9020,9000,1088
20230822,105900,729229560,9000,9000,9000,9000,0
20230822,105800,729229560,9000,9000,9000,9000,24
20230822,105700,729013560,8990,8990,8990,8990,0
20230822,105600,729013560,8990,8980,8990,8980,586
20230822,105500,723748640,8980,8980,8980,8980,678
20230822,105400,717660200,8980,8990,8990,8980,1293
20230822,105300,706036140,8990,8990,8990,8990,55
20230822,105200,705541690,8990,8990,8990,8990,0
20230822,105100,705541690,8990,8990,8990,8980,27
20230822,105000,705299010,8990,9020,9020,8990,687
20230822,104900,699116190,9030,9030,9030,9030,1
20230822,104800,699107160,9050,9050,9050,9050,0
20230822,104700,699107160,9050,9050,9050,9050,0
20230822,104600,699107160,9050,9060,9060,9050,35
20230822,104500,698790360,9050,9070,9070,9050,120
20230822,104400,697704340,9050,9050,9050,9050,0
20230822,104300,697704340,9050,9070,9070,9050,4
20230822,104200,697668120,9070,9070,9070,9070,0
20230822,104100,697668120,9070,9070,9070,9070,0
20230822,104000,697668120,9070,9070,9070,9070,0
20230822,103900,697668120,9070,9070,9070,9070,2
20230822,103800,697649980,9060,9050,9070,9050,170
20230822,103700,696109800,9050,9050,9050,9050,1
20230822,103600,696100750,9020,9020,9020,9020,859
20230822,103500,688352570,9020,9000,9020,8990,656
20230822,103400,682444430,9010,9010,9010,9010,4
20230822,103300,682408390,9010,9010,9010,9010,243
20230822,103200,680218960,9010,9030,9030,9010,231
20230822,103100,678136390,9040,9060,9060,9040,327
20230822,103000,675177280,9060,9060,9060,9060,201
20230822,102900,673356220,9090,9080,9090,9070,111
20230822,102800,672347800,9080,9070,9080,9070,41
20230822,102700,671975630,9080,9080,9080,9080,0
20230822,102600,671975630,9080,9070,9080,9070,38
20230822,102500,671630910,9070,9070,9070,9070,6
20230822,102400,671576490,9080,9080,9080,9080,10
20230822,102300,671485690,9090,9040,9090,9040,49
20230822,102200,671042680,9040,9030,9040,9030,15
20230822,102100,670907220,9010,9010,9010,9010,0
20230822,102000,670907220,9010,9010,9010,9010,203
20230822,101900,669078190,9040,9010,9040,9010,677
20230822,101800,662962880,9010,9010,9010,9010,1
20230822,101700,662953870,8970,8980,9000,8940,7017
20230822,101600,600140860,8980,8990,8990,8970,2802
20230822,101500,574977680,8990,9000,9040,8990,3688
20230822,101400,541761890,8990,9100,9160,8990,13091
20230822,101300,423584820,9110,9110,9110,9110,3000
20230822,101200,396254820,9100,9170,9170,9100,4382
20230822,101100,356302960,9170,9170,9170,9170,0
20230822,101000,356302960,9170,9170,9170,9170,40
20230822,100900,355936160,9170,9180,9180,9170,210
20230822,100800,354009460,9180,9180,9180,9180,122
20230822,100700,352889500,9200,9200,9200,9200,0
20230822,100600,352889500,9200,9200,9200,9200,25
20230822,100500,352659500,9200,9200,9200,9200,5
20230822,100400,352613500,9200,9200,9200,9200,1
20230822,100300,352604300,9200,9200,9200,9200,1
20230822,100200,352595100,9190,9190,9190,9190,1
20230822,100100,352585910,9200,9200,9200,9200,0
20230822,100000,352585910,9200,9200,9200,9200,50
20230822,095900,352125910,9210,9210,9210,9210,0
20230822,095800,352125910,9210,9160,9210,9160,31
20230822,095700,351840950,9160,9180,9180,9160,543
20230822,095600,346863070,9180,9170,9180,9170,55
20230822,095500,346358330,9160,9160,9160,9160,57
20230822,095400,345836210,9160,9160,9160,9160,160
20230822,095300,344370610,9170,9190,9190,9170,850
20230822,095200,336572050,9180,9180,9180,9180,0
20230822,095100,336572050,9180,9180,9180,9180,0
20230822,095000,336572050,9180,9180,9180,9180,0
20230822,094900,336572050,9180,9180,9180,9180,0
20230822,094800,336572050,9180,9180,9180,9180,0
20230822,094700,336572050,9180,9180,9180,9180,0
20230822,094600,336572050,9180,9180,9180,9180,100
20230822,094500,335654050,9220,9180,9220,9180,11
20230822,094400,335553030,9170,9170,9170,9170,15
20230822,094300,335415480,9160,9160,9160,9160,15
20230822,094200,335278080,9220,9210,9220,9160,153
20230822,094100,333869060,9220,9210,9220,9200,100
20230822,094000,332947650,9210,9210,9210,9210,0
20230822,093900,332947650,9210,9200,9210,9200,50
20230822,093800,332487590,9200,9200,9200,9200,1
20230822,093700,332478390,9130,9160,9160,9130,2002
20230822,093600,314179730,9200,9200,9200,9200,1
20230822,093500,314170530,9200,9150,9200,9150,21
20230822,093400,313978330,9150,9210,9220,9150,5500
20230822,093300,263618650,9210,9160,9210,9150,6690
20230822,093200,202386320,9240,9300,9300,9150,7999
20230822,093100,128909150,9300,9300,9300,9300,140
20230822,093000,127607150,9250,9250,9250,9250,0
20230822,092900,127607150,9250,9250,9250,9250,500
20230822,092800,122982150,9300,9280,9300,9280,300
20230822,092700,120192540,9310,9310,9310,9310,0
20230822,092600,120192540,9310,9310,9310,9310,0
20230822,092500,120192540,9310,9310,9310,9310,0
20230822,092400,120192540,9310,9300,9310,9300,1005
20230822,092300,110845990,9310,9300,9310,9300,3
20230822,092200,110818080,9320,9300,9320,9260,2533
20230822,092100,87262440,9330,9320,9330,9320,444
20230822,092000,83124310,9340,9240,9340,9240,3001
20230822,091900,55193980,9230,9340,9340,9220,1404
20230822,091800,42233810,9260,9260,9260,9260,0
20230822,091700,42233810,9260,9270,9270,9260,132
20230822,091600,41011180,9280,9280,9280,9280,208
20230822,091500,39080940,9340,9340,9340,9340,1
20230822,091400,39071600,9290,9290,9290,9290,0
20230822,091300,39071600,9290,9360,9360,9290,26
20230822,091200,38829990,9370,9370,9370,9370,3
20230822,091100,38801880,9310,9310,9310,9280,253
20230822,091000,36449740,9310,9310,9310,9310,0
20230822,090900,36449740,9310,9310,9310,9310,65
20230822,090800,35844590,9360,9350,9360,9350,127
20230822,090700,34655890,9370,9370,9370,9370,10
20230822,090600,34562190,9370,9370,9370,9370,3
20230822,090500,34534080,9360,9360,9360,9360,13
20230822,090400,34412400,9370,9370,9370,9290,37
20230822,090300,34065800,9360,9300,9360,9300,580
20230822,090200,28657650,9300,9300,9320,9260,1011
20230822,090100,19281340,9320,9320,9320,9320,2
20230822,090000,19262700,9330,9260,9330,9260,2080
Reference in New Issue Copy Permalink