ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/047400/min/candle-20230822.csv

621 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
20230822,191800,4937948645,3370,3370,3370,3370,24069
20230822,191700,4937948645,3370,3370,3370,3370,0
20230822,191600,4937948645,3370,3370,3370,3370,0
20230822,191500,4937948645,3370,3370,3370,3370,0
20230822,191400,4937948645,3370,3370,3370,3370,0
20230822,191300,4937948645,3370,3370,3370,3370,0
20230822,191200,4937948645,3370,3370,3370,3370,0
20230822,191100,4937948645,3370,3370,3370,3370,0
20230822,191000,4937948645,3370,3370,3370,3370,0
20230822,190900,4937948645,3370,3370,3370,3370,0
20230822,190800,4937948645,3370,3370,3370,3370,0
20230822,190700,4937948645,3370,3370,3370,3370,0
20230822,190600,4937948645,3370,3370,3370,3370,0
20230822,190500,4937948645,3370,3370,3370,3370,0
20230822,190400,4937948645,3370,3370,3370,3370,0
20230822,190300,4937948645,3370,3370,3370,3370,0
20230822,190200,4937948645,3370,3370,3370,3370,0
20230822,190100,4937948645,3370,3370,3370,3370,0
20230822,190000,4937948645,3370,3370,3370,3370,0
20230822,185900,4937948645,3370,3370,3370,3370,0
20230822,185800,4937948645,3370,3370,3370,3370,0
20230822,185700,4937948645,3370,3370,3370,3370,0
20230822,185600,4937948645,3370,3370,3370,3370,0
20230822,185500,4937948645,3370,3370,3370,3370,0
20230822,185400,4937948645,3370,3370,3370,3370,0
20230822,185300,4937948645,3370,3370,3370,3370,0
20230822,185200,4937948645,3370,3370,3370,3370,0
20230822,185100,4937948645,3370,3370,3370,3370,0
20230822,185000,4937948645,3370,3370,3370,3370,0
20230822,184900,4937948645,3370,3370,3370,3370,0
20230822,184800,4937948645,3370,3370,3370,3370,24069
20230822,184700,4937948645,3370,3370,3370,3370,0
20230822,184600,4937948645,3370,3370,3370,3370,0
20230822,184500,4937948645,3370,3370,3370,3370,0
20230822,184400,4937948645,3370,3370,3370,3370,0
20230822,184300,4937948645,3370,3370,3370,3370,0
20230822,184200,4937948645,3370,3370,3370,3370,0
20230822,184100,4937948645,3370,3370,3370,3370,0
20230822,184000,4937948645,3370,3370,3370,3370,0
20230822,183900,4937948645,3370,3370,3370,3370,0
20230822,183800,4937948645,3370,3370,3370,3370,0
20230822,183700,4937948645,3370,3370,3370,3370,0
20230822,183600,4937948645,3370,3370,3370,3370,0
20230822,183500,4937948645,3370,3370,3370,3370,0
20230822,183400,4937948645,3370,3370,3370,3370,0
20230822,183300,4937948645,3370,3370,3370,3370,0
20230822,183200,4937948645,3370,3370,3370,3370,0
20230822,183100,4937948645,3370,3370,3370,3370,0
20230822,183000,4937948645,3370,3370,3370,3370,0
20230822,182900,4937948645,3370,3370,3370,3370,0
20230822,182800,4937948645,3370,3370,3370,3370,0
20230822,182700,4937948645,3370,3370,3370,3370,0
20230822,182600,4937948645,3370,3370,3370,3370,0
20230822,182500,4937948645,3370,3370,3370,3370,0
20230822,182400,4937948645,3370,3370,3370,3370,0
20230822,182300,4937948645,3370,3370,3370,3370,0
20230822,182200,4937948645,3370,3370,3370,3370,0
20230822,182100,4937948645,3370,3370,3370,3370,0
20230822,182000,4937948645,3370,3370,3370,3370,0
20230822,181900,4937948645,3370,3370,3370,3370,0
20230822,181800,4937948645,3370,3370,3370,3370,24069
20230822,181700,4937948645,3370,3370,3370,3370,0
20230822,181600,4937948645,3370,3370,3370,3370,0
20230822,181500,4937948645,3370,3370,3370,3370,0
20230822,181400,4937948645,3370,3370,3370,3370,0
20230822,181300,4937948645,3370,3370,3370,3370,0
20230822,181200,4937948645,3370,3370,3370,3370,0
20230822,181100,4937948645,3370,3370,3370,3370,0
20230822,181000,4937948645,3370,3370,3370,3370,0
20230822,180900,4937948645,3370,3370,3370,3370,0
20230822,180800,4937948645,3370,3370,3370,3370,0
20230822,180700,4937948645,3370,3370,3370,3370,0
20230822,180600,4937948645,3370,3370,3370,3370,0
20230822,180500,4937948645,3370,3370,3370,3370,0
20230822,180400,4937948645,3370,3370,3370,3370,0
20230822,180300,4937948645,3370,3370,3370,3370,0
20230822,180200,4937948645,3370,3370,3370,3370,0
20230822,180100,4937948645,3370,3370,3370,3370,0
20230822,180000,4937948645,3370,3370,3370,3370,0
20230822,175900,4937948645,3370,3370,3370,3370,0
20230822,175800,4937948645,3370,3370,3370,3370,0
20230822,175700,4937948645,3370,3370,3370,3370,0
20230822,175600,4937948645,3370,3370,3370,3370,0
20230822,175500,4937948645,3370,3370,3370,3370,0
20230822,175400,4937948645,3370,3370,3370,3370,0
20230822,175300,4937948645,3370,3370,3370,3370,0
20230822,175200,4937948645,3370,3370,3370,3370,0
20230822,175100,4937948645,3370,3370,3370,3370,0
20230822,175000,4937948645,3370,3370,3370,3370,0
20230822,174900,4937948645,3370,3370,3370,3370,0
20230822,174800,4937948645,3370,3370,3370,3370,24069
20230822,174700,4937948645,3370,3370,3370,3370,0
20230822,174600,4937948645,3370,3370,3370,3370,0
20230822,174500,4937948645,3370,3370,3370,3370,0
20230822,174400,4937948645,3370,3370,3370,3370,0
20230822,174300,4937948645,3370,3370,3370,3370,0
20230822,174200,4937948645,3370,3370,3370,3370,0
20230822,174100,4937948645,3370,3370,3370,3370,0
20230822,174000,4937948645,3370,3370,3370,3370,0
20230822,173900,4937948645,3370,3370,3370,3370,0
20230822,173800,4937948645,3370,3370,3370,3370,0
20230822,173700,4937948645,3370,3370,3370,3370,0
20230822,173600,4937948645,3370,3370,3370,3370,0
20230822,173500,4937948645,3370,3370,3370,3370,0
20230822,173400,4937948645,3370,3370,3370,3370,0
20230822,173300,4937948645,3370,3370,3370,3370,0
20230822,173200,4937948645,3370,3370,3370,3370,0
20230822,173100,4937948645,3370,3370,3370,3370,0
20230822,173000,4937948645,3370,3370,3370,3370,0
20230822,172900,4937948645,3370,3370,3370,3370,0
20230822,172800,4937948645,3370,3370,3370,3370,0
20230822,172700,4937948645,3370,3370,3370,3370,0
20230822,172600,4937948645,3370,3370,3370,3370,0
20230822,172500,4937948645,3370,3370,3370,3370,0
20230822,172400,4937948645,3370,3370,3370,3370,0
20230822,172300,4937948645,3370,3370,3370,3370,0
20230822,172200,4937948645,3370,3370,3370,3370,0
20230822,172100,4937948645,3370,3370,3370,3370,0
20230822,172000,4937948645,3370,3370,3370,3370,0
20230822,171900,4937948645,3370,3370,3370,3370,0
20230822,171800,4937948645,3370,3370,3370,3370,24069
20230822,171700,4937948645,3370,3370,3370,3370,0
20230822,171600,4937948645,3370,3370,3370,3370,0
20230822,171500,4937948645,3370,3370,3370,3370,0
20230822,171400,4937948645,3370,3370,3370,3370,0
20230822,171300,4937948645,3370,3370,3370,3370,0
20230822,171200,4937948645,3370,3370,3370,3370,0
20230822,171100,4937948645,3370,3370,3370,3370,0
20230822,171000,4937948645,3370,3370,3370,3370,0
20230822,170900,4937948645,3370,3370,3370,3370,0
20230822,170800,4937948645,3370,3370,3370,3370,0
20230822,170700,4937948645,3370,3370,3370,3370,0
20230822,170600,4937948645,3370,3370,3370,3370,0
20230822,170500,4937948645,3370,3370,3370,3370,0
20230822,170400,4937948645,3370,3370,3370,3370,0
20230822,170300,4937948645,3370,3370,3370,3370,0
20230822,170200,4937948645,3370,3370,3370,3370,0
20230822,170100,4937948645,3370,3370,3370,3370,0
20230822,170000,4937948645,3370,3370,3370,3370,0
20230822,165900,4937948645,3370,3370,3370,3370,0
20230822,165800,4937948645,3370,3370,3370,3370,0
20230822,165700,4937948645,3370,3370,3370,3370,0
20230822,165600,4937948645,3370,3370,3370,3370,0
20230822,165500,4937948645,3370,3370,3370,3370,0
20230822,165400,4937948645,3370,3370,3370,3370,0
20230822,165300,4937948645,3370,3370,3370,3370,0
20230822,165200,4937948645,3370,3370,3370,3370,0
20230822,165100,4937948645,3370,3370,3370,3370,0
20230822,165000,4937948645,3370,3370,3370,3370,0
20230822,164900,4937948645,3370,3370,3370,3370,0
20230822,164800,4937948645,3370,3370,3370,3370,24069
20230822,164700,4937948645,3370,3370,3370,3370,0
20230822,164600,4937948645,3370,3370,3370,3370,0
20230822,164500,4937948645,3370,3370,3370,3370,0
20230822,164400,4937948645,3370,3370,3370,3370,0
20230822,164300,4937948645,3370,3370,3370,3370,0
20230822,164200,4937948645,3370,3370,3370,3370,0
20230822,164100,4937948645,3370,3370,3370,3370,0
20230822,164000,4937948645,3370,3370,3370,3370,0
20230822,163900,4937948645,3370,3370,3370,3370,0
20230822,163800,4937948645,3370,3370,3370,3370,0
20230822,163700,4937948645,3370,3370,3370,3370,0
20230822,163600,4937948645,3370,3370,3370,3370,0
20230822,163500,4937948645,3370,3370,3370,3370,0
20230822,163400,4937948645,3370,3370,3370,3370,0
20230822,163300,4937948645,3370,3370,3370,3370,0
20230822,163200,4937948645,3370,3370,3370,3370,0
20230822,163100,4937948645,3370,3370,3370,3370,0
20230822,163000,4937948645,3370,3370,3370,3370,0
20230822,162900,4937948645,3370,3370,3370,3370,0
20230822,162800,4937948645,3370,3370,3370,3370,0
20230822,162700,4937948645,3370,3370,3370,3370,0
20230822,162600,4937948645,3370,3370,3370,3370,0
20230822,162500,4937948645,3370,3370,3370,3370,0
20230822,162400,4937948645,3370,3370,3370,3370,0
20230822,162300,4937948645,3370,3370,3370,3370,0
20230822,162200,4937948645,3370,3370,3370,3370,0
20230822,162100,4937948645,3370,3370,3370,3370,0
20230822,162000,4937948645,3370,3370,3370,3370,0
20230822,161900,4937948645,3370,3370,3370,3370,0
20230822,161800,4937948645,3370,3370,3370,3370,24069
20230822,161700,4937948645,3370,3370,3370,3370,0
20230822,161600,4937948645,3370,3370,3370,3370,0
20230822,161500,4937948645,3370,3370,3370,3370,0
20230822,161400,4937948645,3370,3370,3370,3370,0
20230822,161300,4937948645,3370,3370,3370,3370,0
20230822,161200,4937948645,3370,3370,3370,3370,0
20230822,161100,4937948645,3370,3370,3370,3370,0
20230822,161000,4937948645,3370,3370,3370,3370,0
20230822,160900,4937948645,3370,3370,3370,3370,0
20230822,160800,4937948645,3370,3370,3370,3370,0
20230822,160700,4937948645,3370,3370,3370,3370,0
20230822,160600,4937948645,3370,3370,3370,3370,0
20230822,160500,4937948645,3370,3370,3370,3370,0
20230822,160400,4937948645,3370,3370,3370,3370,0
20230822,160300,4937948645,3370,3370,3370,3370,0
20230822,160200,4937948645,3370,3370,3370,3370,0
20230822,160100,4937948645,3370,3370,3370,3370,0
20230822,160000,4937948645,3370,3370,3370,3370,0
20230822,155900,4937948645,3370,3370,3370,3370,0
20230822,155800,4937948645,3370,3370,3370,3370,0
20230822,155700,4937948645,3370,3370,3370,3370,0
20230822,155600,4937948645,3370,3370,3370,3370,0
20230822,155500,4937948645,3370,3370,3370,3370,0
20230822,155400,4937948645,3370,3370,3370,3370,0
20230822,155300,4937948645,3370,3370,3370,3370,0
20230822,155200,4937948645,3370,3370,3370,3370,0
20230822,155100,4937948645,3370,3370,3370,3370,0
20230822,155000,4937948645,3370,3370,3370,3370,0
20230822,154900,4937948645,3370,3370,3370,3370,0
20230822,154800,4937948645,3370,3370,3370,3370,24069
20230822,154700,4937948645,3370,3370,3370,3370,0
20230822,154600,4937948645,3370,3370,3370,3370,0
20230822,154500,4937948645,3370,3370,3370,3370,0
20230822,154400,4937948645,3370,3370,3370,3370,0
20230822,154300,4937948645,3370,3370,3370,3370,0
20230822,154200,4937948645,3370,3370,3370,3370,0
20230822,154100,4937948645,3370,3370,3370,3370,0
20230822,154000,4937948645,3370,3370,3370,3370,0
20230822,153900,4937948645,3370,3370,3370,3370,0
20230822,153800,4937948645,3370,3370,3370,3370,0
20230822,153700,4937948645,3370,3370,3370,3370,0
20230822,153600,4937948645,3370,3370,3370,3370,0
20230822,153500,4937948645,3370,3370,3370,3370,0
20230822,153400,4937948645,3370,3370,3370,3370,0
20230822,153300,4937948645,3370,3370,3370,3370,0
20230822,153200,4937948645,3370,3370,3370,3370,0
20230822,153100,4937948645,3370,3370,3370,3370,0
20230822,153000,4937948645,3370,3370,3370,3370,24069
20230822,152900,4856836115,3360,3360,3360,3360,0
20230822,152800,4856836115,3360,3360,3360,3360,0
20230822,152700,4856836115,3360,3360,3360,3360,0
20230822,152600,4856836115,3360,3360,3360,3360,0
20230822,152500,4856836115,3360,3360,3360,3360,0
20230822,152400,4856836115,3360,3360,3360,3360,0
20230822,152300,4856836115,3360,3360,3360,3360,0
20230822,152200,4856836115,3360,3360,3360,3360,0
20230822,152100,4856836115,3360,3360,3360,3360,0
20230822,152000,4856836115,3360,3360,3360,3360,0
20230822,151900,4856836115,3360,3365,3365,3360,3647
20230822,151800,4844570580,3365,3360,3365,3360,1037
20230822,151700,4841084325,3365,3360,3365,3355,897
20230822,151600,4838070595,3360,3355,3360,3355,2718
20230822,151500,4828943380,3360,3360,3360,3355,4338
20230822,151400,4814385110,3360,3355,3360,3355,7681
20230822,151300,4788611855,3355,3360,3360,3355,1318
20230822,151200,4784186835,3360,3355,3360,3355,6919
20230822,151100,4760964065,3360,3360,3365,3355,7271
20230822,151000,4736534150,3360,3360,3365,3360,3546
20230822,150900,4724618840,3360,3355,3360,3355,3145
20230822,150800,4714066415,3360,3360,3360,3355,3469
20230822,150700,4702420635,3360,3360,3360,3360,2483
20230822,150600,4694077755,3360,3365,3365,3360,4153
20230822,150500,4680109690,3365,3360,3365,3355,3429
20230822,150400,4668604855,3360,3360,3360,3360,1589
20230822,150300,4663265815,3360,3365,3365,3360,1653
20230822,150200,4657710185,3360,3360,3365,3360,1408
20230822,150100,4652975050,3365,3360,3365,3360,1327
20230822,150000,4648511850,3360,3360,3360,3360,2273
20230822,145900,4640874570,3365,3365,3365,3360,1968
20230822,145800,4634254435,3370,3365,3370,3365,1345
20230822,145700,4629727855,3365,3375,3380,3365,1794
20230822,145600,4623671635,3380,3360,3380,3360,7452
20230822,145500,4598550185,3365,3360,3365,3360,1325
20230822,145400,4594098180,3360,3360,3360,3360,1484
20230822,145300,4589111940,3365,3365,3370,3360,2390
20230822,145200,4581074010,3365,3365,3365,3365,1213
20230822,145100,4576992265,3365,3365,3370,3365,1140
20230822,145000,4573156160,3375,3370,3375,3365,520
20230822,144900,4571405380,3370,3370,3370,3365,649
20230822,144800,4569218855,3370,3370,3370,3365,1935
20230822,144700,4562698155,3370,3370,3375,3370,294
20230822,144600,4561707120,3375,3375,3375,3370,2543
20230822,144500,4553135045,3375,3380,3380,3375,466
20230822,144400,4551562290,3370,3370,3380,3370,318
20230822,144300,4550490220,3370,3370,3370,3370,7000
20230822,144200,4526900220,3370,3370,3375,3370,1905
20230822,144100,4520472560,3370,3370,3370,3370,1458
20230822,144000,4515559100,3375,3375,3375,3365,4531
20230822,143900,4500269495,3375,3370,3375,3370,2304
20230822,143800,4492501110,3370,3365,3370,3360,482
20230822,143700,4490878760,3365,3370,3370,3365,844
20230822,143600,4488038680,3360,3365,3365,3360,4182
20230822,143500,4473967865,3365,3365,3365,3365,1
20230822,143400,4473964500,3360,3365,3365,3360,1437
20230822,143300,4469132295,3365,3365,3365,3365,2240
20230822,143200,4461594695,3365,3365,3365,3365,81
20230822,143100,4461322130,3365,3370,3370,3365,5063
20230822,143000,4444260985,3365,3365,3365,3365,1177
20230822,142900,4440300380,3365,3365,3365,3365,1807
20230822,142800,4434219825,3365,3360,3365,3360,482
20230822,142700,4432600195,3360,3360,3365,3360,981
20230822,142600,4429303910,3360,3355,3360,3355,2287
20230822,142500,4421621660,3360,3360,3365,3355,9091
20230822,142400,4391077380,3365,3360,3365,3360,360
20230822,142300,4389866865,3365,3365,3365,3360,2855
20230822,142200,4380273290,3360,3365,3365,3360,1963
20230822,142100,4373676815,3370,3365,3370,3365,988
20230822,142000,4370352190,3365,3365,3370,3365,5586
20230822,141900,4351554325,3365,3365,3365,3365,342
20230822,141800,4350403495,3370,3370,3375,3370,2274
20230822,141700,4342739820,3370,3375,3375,3370,1084
20230822,141600,4339086690,3375,3370,3375,3370,1278
20230822,141500,4334779780,3370,3370,3370,3370,512
20230822,141400,4333054340,3370,3370,3370,3370,110
20230822,141300,4332683640,3370,3370,3370,3370,497
20230822,141200,4331008750,3370,3365,3370,3365,359
20230822,141100,4329800250,3370,3370,3370,3365,4430
20230822,141000,4314892875,3370,3365,3370,3365,2173
20230822,140900,4307570480,3370,3370,3370,3365,1272
20230822,140800,4303289345,3370,3370,3370,3370,2085
20230822,140700,4296262895,3370,3365,3370,3365,1585
20230822,140600,4290925385,3370,3370,3370,3365,2546
20230822,140500,4282348590,3370,3370,3370,3365,2541
20230822,140400,4273796865,3370,3365,3370,3365,380
20230822,140300,4272517745,3365,3370,3370,3365,269
20230822,140200,4271611465,3370,3370,3370,3370,247
20230822,140100,4270779075,3370,3370,3375,3370,3304
20230822,140000,4259644395,3370,3365,3375,3365,2133
20230822,135900,4252456290,3370,3365,3370,3365,786
20230822,135800,4249811390,3370,3370,3370,3365,7716
20230822,135700,4223811470,3375,3375,3375,3375,269
20230822,135600,4222903595,3375,3375,3375,3370,237
20230822,135500,4222104320,3370,3370,3380,3370,1714
20230822,135400,4216328020,3375,3380,3380,3375,103
20230822,135300,4215979885,3380,3375,3380,3370,2157
20230822,135200,4208699730,3375,3375,3375,3375,1880
20230822,135100,4202354730,3375,3375,3375,3375,29
20230822,135000,4202256855,3375,3370,3375,3370,638
20230822,134900,4200105795,3370,3370,3370,3370,299
20230822,134800,4199098165,3370,3370,3375,3370,6215
20230822,134700,4178144615,3375,3375,3375,3370,1413
20230822,134600,4173379695,3375,3375,3375,3375,20
20230822,134500,4173312195,3375,3370,3375,3370,1608
20230822,134400,4167892620,3375,3375,3375,3375,678
20230822,134300,4165604370,3375,3375,3375,3375,619
20230822,134200,4163515245,3375,3370,3375,3370,910
20230822,134100,4160444045,3370,3375,3375,3370,49
20230822,134000,4160278715,3375,3375,3375,3375,164
20230822,133900,4159725215,3375,3375,3375,3375,306
20230822,133800,4158692465,3375,3375,3375,3375,623
20230822,133700,4156589840,3375,3365,3375,3365,4769
20230822,133600,4140510085,3370,3370,3370,3365,936
20230822,133500,4137360400,3370,3365,3370,3365,1047
20230822,133400,4133834695,3370,3365,3370,3365,773
20230822,133300,4131233450,3365,3365,3365,3365,365
20230822,133200,4130005225,3370,3365,3370,3365,3808
20230822,133100,4117176255,3365,3365,3365,3365,3446
20230822,133000,4105580465,3365,3365,3365,3365,1539
20230822,132900,4100401730,3365,3365,3370,3365,198
20230822,132800,4099735360,3365,3365,3370,3365,2597
20230822,132700,4090985480,3365,3365,3365,3365,60
20230822,132600,4090783580,3365,3365,3370,3365,1060
20230822,132500,4087216665,3365,3365,3365,3365,268
20230822,132400,4086314845,3365,3365,3365,3365,97
20230822,132300,4085988440,3365,3365,3370,3365,727
20230822,132200,4083541985,3365,3365,3365,3360,1812
20230822,132100,4077449180,3365,3365,3365,3365,1020
20230822,132000,4074016880,3365,3365,3365,3365,819
20230822,131900,4071260945,3365,3365,3370,3360,391
20230822,131800,4069944745,3365,3365,3370,3365,1693
20230822,131700,4064247690,3365,3365,3365,3360,507
20230822,131600,4062541785,3370,3370,3370,3360,1035
20230822,131500,4059057085,3360,3365,3370,3360,6337
20230822,131400,4037762855,3365,3365,3365,3360,4499
20230822,131300,4022633700,3360,3365,3370,3360,4569
20230822,131200,4007262930,3365,3365,3370,3365,8031
20230822,131100,3980238515,3365,3370,3375,3365,4489
20230822,131000,3965129315,3370,3365,3375,3365,1088
20230822,130900,3961463630,3365,3370,3375,3365,798
20230822,130800,3958774270,3365,3365,3370,3365,1231
20230822,130700,3954630195,3385,3380,3385,3360,51133
20230822,130600,3782234135,3380,3380,3380,3375,2081
20230822,130500,3775201350,3380,3385,3390,3380,57747
20230822,130400,3579945530,3390,3385,3390,3385,203
20230822,130300,3579257365,3390,3385,3390,3385,746
20230822,130200,3576729425,3385,3390,3390,3385,663
20230822,130100,3574483150,3385,3395,3395,3385,3102
20230822,130000,3563978635,3390,3395,3395,3390,260
20230822,125900,3563097135,3395,3390,3395,3390,32
20230822,125800,3562988550,3390,3390,3390,3385,1830
20230822,125700,3556784920,3390,3390,3390,3385,4225
20230822,125600,3542464295,3390,3390,3390,3385,258
20230822,125500,3541589905,3390,3395,3395,3385,2961
20230822,125400,3531552080,3395,3395,3395,3395,53
20230822,125300,3531372145,3390,3390,3390,3390,2096
20230822,125200,3524266705,3390,3400,3400,3390,14049
20230822,125100,3476618985,3400,3400,3400,3400,50
20230822,125000,3476448985,3400,3400,3400,3400,208
20230822,124900,3475741785,3400,3400,3400,3400,545
20230822,124800,3473888785,3395,3395,3395,3395,2683
20230822,124700,3464780000,3395,3395,3395,3395,2075
20230822,124600,3457735375,3395,3395,3395,3395,234
20230822,124500,3456940945,3395,3395,3395,3395,447
20230822,124400,3455423380,3395,3405,3405,3395,1686
20230822,124300,3449698775,3405,3400,3405,3400,738
20230822,124200,3447189545,3400,3395,3400,3395,317
20230822,124100,3446113290,3395,3395,3395,3390,54
20230822,124000,3445929965,3395,3395,3395,3395,458
20230822,123900,3444375055,3395,3395,3395,3395,400
20230822,123800,3443017055,3395,3395,3395,3395,738
20230822,123700,3440511545,3395,3390,3395,3390,210
20230822,123600,3439799145,3395,3395,3395,3390,4319
20230822,123500,3425149750,3395,3395,3395,3395,1263
20230822,123400,3420861865,3390,3390,3390,3390,66
20230822,123300,3420638125,3390,3390,3390,3390,0
20230822,123200,3420638125,3390,3400,3400,3390,1832
20230822,123100,3414424580,3395,3395,3400,3395,597
20230822,123000,3412396295,3395,3390,3395,3390,374
20230822,122900,3411127885,3390,3395,3395,3390,1480
20230822,122800,3406109345,3400,3390,3400,3390,287
20230822,122700,3405135270,3390,3395,3395,3390,1192
20230822,122600,3401091850,3395,3395,3400,3395,322
20230822,122500,3399998655,3390,3400,3400,3390,387
20230822,122400,3398685815,3390,3390,3390,3390,0
20230822,122300,3398685815,3390,3400,3400,3390,1393
20230822,122200,3393963170,3400,3390,3400,3390,2087
20230822,122100,3386885480,3400,3400,3400,3400,25
20230822,122000,3386800480,3395,3395,3395,3395,25
20230822,121900,3386715605,3395,3400,3400,3395,486
20230822,121800,3385065630,3400,3400,3400,3400,408
20230822,121700,3383678430,3395,3395,3395,3395,961
20230822,121600,3380415835,3395,3395,3395,3390,8328
20230822,121500,3352142280,3395,3395,3395,3395,35
20230822,121400,3352023455,3395,3395,3395,3395,43
20230822,121300,3351877470,3400,3395,3400,3395,170
20230822,121200,3351300315,3395,3400,3400,3395,379
20230822,121100,3350013335,3400,3400,3400,3395,304
20230822,121000,3348979860,3400,3395,3400,3395,5040
20230822,120900,3331868865,3400,3400,3400,3395,55
20230822,120800,3331682015,3400,3400,3400,3395,159
20230822,120700,3331141470,3400,3400,3405,3400,1080
20230822,120600,3327469445,3405,3400,3405,3400,1141
20230822,120500,3323590040,3400,3400,3400,3395,3007
20230822,120400,3313366255,3405,3405,3405,3405,1835
20230822,120300,3307118080,3410,3410,3410,3410,124
20230822,120200,3306695240,3410,3405,3410,3405,97
20230822,120100,3306364475,3405,3405,3405,3405,380
20230822,120000,3305070575,3405,3405,3405,3405,270
20230822,115900,3304151225,3405,3410,3410,3405,2686
20230822,115800,3295001150,3410,3410,3410,3410,460
20230822,115700,3293432550,3410,3410,3410,3410,227
20230822,115600,3292658480,3410,3410,3410,3410,224
20230822,115500,3291894640,3405,3405,3405,3405,219
20230822,115400,3291148945,3405,3405,3405,3405,210
20230822,115300,3290433895,3405,3405,3405,3405,0
20230822,115200,3290433895,3405,3410,3410,3405,84
20230822,115100,3290147825,3410,3405,3410,3405,500
20230822,115000,3288444325,3410,3405,3410,3400,1961
20230822,114900,3281762800,3400,3395,3400,3395,353
20230822,114800,3280562885,3395,3400,3400,3395,805
20230822,114700,3277828385,3400,3400,3400,3400,734
20230822,114600,3275332785,3400,3400,3400,3400,539
20230822,114500,3273500185,3400,3400,3400,3400,1085
20230822,114400,3269811185,3395,3400,3400,3395,817
20230822,114300,3267033430,3400,3405,3405,3400,101
20230822,114200,3266689530,3405,3405,3405,3405,2557
20230822,114100,3257982945,3405,3410,3410,3405,195
20230822,114000,3257318030,3405,3405,3410,3405,342
20230822,113900,3256153480,3405,3395,3405,3395,318
20230822,113800,3255071960,3395,3395,3395,3395,851
20230822,113700,3252182815,3395,3390,3395,3390,5
20230822,113600,3252165860,3390,3390,3395,3390,543
20230822,113500,3250322560,3390,3395,3400,3390,1619
20230822,113400,3244827410,3400,3395,3400,3395,3987
20230822,113300,3231286610,3395,3395,3400,3395,23
20230822,113200,3231208515,3395,3390,3395,3390,318
20230822,113100,3230128910,3390,3400,3400,3390,3824
20230822,113000,3217162660,3395,3400,3400,3385,8411
20230822,112900,3188646995,3400,3410,3410,3400,4735
20230822,112800,3172546670,3410,3410,3410,3410,99
20230822,112700,3172209080,3410,3410,3410,3410,137
20230822,112600,3171741910,3410,3410,3410,3405,1815
20230822,112500,3165556805,3405,3410,3410,3405,451
20230822,112400,3164019145,3410,3410,3410,3410,2
20230822,112300,3164012325,3405,3410,3410,3405,57
20230822,112200,3163817970,3410,3405,3410,3400,801
20230822,112100,3161090810,3405,3405,3405,3405,14
20230822,112000,3161043140,3405,3400,3405,3400,829
20230822,111900,3158220595,3400,3400,3400,3400,674
20230822,111800,3155928995,3400,3400,3400,3400,166
20230822,111700,3155364595,3400,3400,3400,3395,1160
20230822,111600,3151425345,3400,3395,3400,3395,250
20230822,111500,3150575595,3395,3395,3400,3395,1273
20230822,111400,3146253730,3395,3395,3395,3395,1776
20230822,111300,3140224210,3390,3390,3390,3390,994
20230822,111200,3136854550,3390,3390,3390,3385,53
20230822,111100,3136674900,3385,3385,3390,3385,230
20230822,111000,3135895740,3390,3390,3390,3390,976
20230822,110900,3132587100,3390,3390,3390,3390,839
20230822,110800,3129742890,3395,3390,3395,3390,327
20230822,110700,3128633825,3390,3385,3390,3385,8478
20230822,110600,3099922660,3385,3390,3390,3385,9798
20230822,110500,3066732290,3400,3400,3400,3400,16
20230822,110400,3066677890,3390,3395,3395,3390,1581
20230822,110300,3061317835,3390,3390,3395,3390,630
20230822,110200,3059181820,3390,3390,3395,3390,1268
20230822,110100,3054883250,3390,3395,3395,3390,12181
20230822,110000,3013568955,3400,3405,3405,3400,1960
20230822,105900,3006904795,3405,3405,3410,3400,2914
20230822,105800,2996984280,3405,3405,3405,3400,938
20230822,105700,2993794825,3400,3400,3405,3400,300
20230822,105600,2992774820,3405,3400,3405,3400,787
20230822,105500,2990098975,3400,3405,3405,3395,206
20230822,105400,2989398575,3400,3400,3405,3395,3660
20230822,105300,2976964625,3395,3400,3400,3395,4
20230822,105200,2976951040,3395,3400,3400,3395,923
20230822,105100,2973815895,3400,3400,3400,3395,3206
20230822,105000,2962915900,3405,3400,3405,3400,857
20230822,104900,2960002085,3400,3400,3400,3400,1085
20230822,104800,2956313085,3395,3395,3395,3395,442
20230822,104700,2954812495,3395,3395,3395,3395,131
20230822,104600,2954367750,3395,3395,3395,3395,120
20230822,104500,2953960350,3395,3400,3400,3395,100
20230822,104400,2953620825,3395,3395,3405,3395,1240
20230822,104300,2949410980,3390,3390,3390,3390,0
20230822,104200,2949410980,3390,3395,3400,3390,12061
20230822,104100,2908420440,3395,3390,3395,3390,595
20230822,104000,2906403265,3395,3400,3400,3395,5022
20230822,103900,2889353410,3400,3400,3400,3395,2217
20230822,103800,2881823915,3400,3405,3405,3395,17639
20230822,103700,2821843525,3400,3405,3405,3400,1784
20230822,103600,2815772310,3410,3405,3410,3405,153
20230822,103500,2815250945,3405,3410,3410,3405,6838
20230822,103400,2791966305,3410,3410,3410,3410,1573
20230822,103300,2786602375,3410,3405,3415,3405,241
20230822,103200,2785781560,3415,3410,3415,3405,1352
20230822,103100,2781166740,3410,3410,3410,3410,359
20230822,103000,2779942550,3410,3410,3410,3410,451
20230822,102900,2778404640,3410,3410,3410,3410,21
20230822,102800,2778333030,3410,3410,3410,3410,916
20230822,102700,2775209470,3405,3405,3405,3405,355
20230822,102600,2774000695,3405,3405,3405,3405,913
20230822,102500,2770891930,3405,3405,3405,3405,1650
20230822,102400,2765273680,3405,3410,3410,3405,61
20230822,102300,2765065825,3405,3405,3405,3405,667
20230822,102200,2762794690,3405,3410,3410,3405,2388
20230822,102100,2754653410,3410,3405,3410,3400,5486
20230822,102000,2735979820,3410,3415,3415,3405,1824
20230822,101900,2729761480,3410,3420,3420,3410,493
20230822,101800,2728078635,3415,3410,3415,3410,4231
20230822,101700,2713630975,3405,3405,3405,3400,2768
20230822,101600,2704206190,3405,3405,3410,3400,2451
20230822,101500,2695868795,3415,3415,3415,3410,1196
20230822,101400,2691789000,3415,3410,3415,3410,1460
20230822,101300,2686810145,3410,3405,3410,3405,772
20230822,101200,2684180925,3400,3400,3405,3400,279
20230822,101100,2683232000,3400,3405,3405,3400,3343
20230822,101000,2671857970,3405,3410,3410,3405,1051
20230822,100900,2668279310,3410,3405,3415,3405,1312
20230822,100800,2663809360,3405,3410,3410,3405,1516
20230822,100700,2658639855,3405,3405,3405,3405,1161
20230822,100600,2654686650,3400,3405,3405,3400,214
20230822,100500,2653958980,3405,3400,3405,3400,250
20230822,100400,2653108410,3400,3405,3410,3400,138
20230822,100300,2652638810,3405,3410,3410,3400,1346
20230822,100200,2648062390,3410,3405,3410,3405,135
20230822,100100,2647602310,3410,3405,3410,3405,233
20230822,100000,2646808690,3405,3415,3415,3405,347
20230822,095900,2645625210,3415,3400,3415,3400,1467
20230822,095800,2640628140,3395,3400,3405,3395,1318
20230822,095700,2636149475,3405,3400,3405,3395,1443
20230822,095600,2631242970,3400,3395,3400,3395,198
20230822,095500,2630570520,3390,3390,3390,3385,2290
20230822,095400,2622808530,3385,3395,3395,3385,8073
20230822,095300,2595472080,3395,3400,3415,3385,7770
20230822,095200,2569139175,3400,3400,3400,3400,500
20230822,095100,2567439175,3390,3400,3410,3390,5030
20230822,095000,2550357495,3400,3390,3400,3390,235
20230822,094900,2549559115,3410,3390,3410,3390,2286
20230822,094800,2541809135,3390,3395,3410,3390,6401
20230822,094700,2520045320,3395,3395,3400,3395,550
20230822,094600,2518178045,3395,3395,3400,3395,351
20230822,094500,2516986145,3395,3400,3400,3395,433
20230822,094400,2515516080,3400,3400,3400,3395,304
20230822,094300,2514482515,3400,3400,3400,3395,504
20230822,094200,2512768970,3400,3390,3400,3390,1863
20230822,094100,2506449105,3390,3390,3390,3390,1314
20230822,094000,2501994645,3390,3385,3390,3385,1578
20230822,093900,2496651125,3385,3395,3395,3385,660
20230822,093800,2494414845,3395,3385,3410,3380,4546
20230822,093700,2478995190,3395,3395,3395,3380,12395
20230822,093600,2437014110,3385,3405,3410,3380,32447
20230822,093500,2326946275,3410,3415,3415,3410,1262
20230822,093400,2322639300,3405,3400,3415,3395,2135
20230822,093300,2315369545,3395,3395,3405,3395,2535
20230822,093200,2306751510,3400,3390,3400,3385,5351
20230822,093100,2288567480,3380,3400,3400,3380,4616
20230822,093000,2272944170,3395,3385,3395,3380,14176
20230822,092900,2224994655,3385,3385,3390,3380,4931
20230822,092800,2208308115,3385,3380,3385,3380,3655
20230822,092700,2195951540,3380,3390,3390,3380,13130
20230822,092600,2151553260,3390,3390,3390,3390,1570
20230822,092500,2146230960,3380,3390,3390,3380,7966
20230822,092400,2119260005,3395,3380,3395,3380,8636
20230822,092300,2090032465,3385,3385,3390,3380,9407
20230822,092200,2058202105,3385,3380,3390,3380,8144
20230822,092100,2030652240,3390,3400,3405,3380,44505
20230822,092000,1879659280,3405,3395,3410,3395,6496
20230822,091900,1857579795,3395,3395,3400,3390,8122
20230822,091800,1829994770,3395,3405,3410,3385,16193
20230822,091700,1775017185,3415,3415,3430,3400,23586
20230822,091600,1694690750,3415,3430,3430,3410,7534
20230822,091500,1668935275,3430,3430,3440,3430,6065
20230822,091400,1648125150,3430,3430,3440,3425,4506
20230822,091300,1632644775,3430,3420,3440,3410,4622
20230822,091200,1616786140,3415,3410,3415,3405,6153
20230822,091100,1595787130,3410,3410,3415,3405,5190
20230822,091000,1578092235,3410,3435,3435,3405,21835
20230822,090900,1503323755,3440,3410,3455,3410,24491
20230822,090800,1419223985,3410,3385,3410,3375,37732
20230822,090700,1291236685,3385,3395,3400,3380,16547
20230822,090600,1235185670,3395,3405,3405,3380,51513
20230822,090500,1060354970,3400,3425,3425,3400,27364
20230822,090400,967130975,3410,3440,3440,3400,50788
20230822,090300,793635150,3430,3440,3460,3425,35966
20230822,090200,669927405,3440,3490,3500,3415,81962
20230822,090100,386496850,3490,3515,3515,3475,46530
20230822,090000,223973305,3515,3555,3570,3500,63263
Reference in New Issue Copy Permalink