ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/037270/min/candle-20230823.csv

612 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
20230823,190900,2505918560,5080,5080,5080,5080,6894
20230823,190800,2505918560,5080,5080,5080,5080,0
20230823,190700,2505918560,5080,5080,5080,5080,0
20230823,190600,2505918560,5080,5080,5080,5080,0
20230823,190500,2505918560,5080,5080,5080,5080,0
20230823,190400,2505918560,5080,5080,5080,5080,0
20230823,190300,2505918560,5080,5080,5080,5080,0
20230823,190200,2505918560,5080,5080,5080,5080,0
20230823,190100,2505918560,5080,5080,5080,5080,0
20230823,190000,2505918560,5080,5080,5080,5080,0
20230823,185900,2505918560,5080,5080,5080,5080,0
20230823,185800,2505918560,5080,5080,5080,5080,0
20230823,185700,2505918560,5080,5080,5080,5080,0
20230823,185600,2505918560,5080,5080,5080,5080,0
20230823,185500,2505918560,5080,5080,5080,5080,0
20230823,185400,2505918560,5080,5080,5080,5080,0
20230823,185300,2505918560,5080,5080,5080,5080,0
20230823,185200,2505918560,5080,5080,5080,5080,0
20230823,185100,2505918560,5080,5080,5080,5080,0
20230823,185000,2505918560,5080,5080,5080,5080,0
20230823,184900,2505918560,5080,5080,5080,5080,0
20230823,184800,2505918560,5080,5080,5080,5080,0
20230823,184700,2505918560,5080,5080,5080,5080,0
20230823,184600,2505918560,5080,5080,5080,5080,0
20230823,184500,2505918560,5080,5080,5080,5080,0
20230823,184400,2505918560,5080,5080,5080,5080,0
20230823,184300,2505918560,5080,5080,5080,5080,0
20230823,184200,2505918560,5080,5080,5080,5080,0
20230823,184100,2505918560,5080,5080,5080,5080,0
20230823,184000,2505918560,5080,5080,5080,5080,0
20230823,183900,2505918560,5080,5080,5080,5080,6894
20230823,183800,2505918560,5080,5080,5080,5080,0
20230823,183700,2505918560,5080,5080,5080,5080,0
20230823,183600,2505918560,5080,5080,5080,5080,0
20230823,183500,2505918560,5080,5080,5080,5080,0
20230823,183400,2505918560,5080,5080,5080,5080,0
20230823,183300,2505918560,5080,5080,5080,5080,0
20230823,183200,2505918560,5080,5080,5080,5080,0
20230823,183100,2505918560,5080,5080,5080,5080,0
20230823,183000,2505918560,5080,5080,5080,5080,0
20230823,182900,2505918560,5080,5080,5080,5080,0
20230823,182800,2505918560,5080,5080,5080,5080,0
20230823,182700,2505918560,5080,5080,5080,5080,0
20230823,182600,2505918560,5080,5080,5080,5080,0
20230823,182500,2505918560,5080,5080,5080,5080,0
20230823,182400,2505918560,5080,5080,5080,5080,0
20230823,182300,2505918560,5080,5080,5080,5080,0
20230823,182200,2505918560,5080,5080,5080,5080,0
20230823,182100,2505918560,5080,5080,5080,5080,0
20230823,182000,2505918560,5080,5080,5080,5080,0
20230823,181900,2505918560,5080,5080,5080,5080,0
20230823,181800,2505918560,5080,5080,5080,5080,0
20230823,181700,2505918560,5080,5080,5080,5080,0
20230823,181600,2505918560,5080,5080,5080,5080,0
20230823,181500,2505918560,5080,5080,5080,5080,0
20230823,181400,2505918560,5080,5080,5080,5080,0
20230823,181300,2505918560,5080,5080,5080,5080,0
20230823,181200,2505918560,5080,5080,5080,5080,0
20230823,181100,2505918560,5080,5080,5080,5080,0
20230823,181000,2505918560,5080,5080,5080,5080,0
20230823,180900,2505918560,5080,5080,5080,5080,6894
20230823,180800,2505918560,5080,5080,5080,5080,0
20230823,180700,2505918560,5080,5080,5080,5080,0
20230823,180600,2505918560,5080,5080,5080,5080,0
20230823,180500,2505918560,5080,5080,5080,5080,0
20230823,180400,2505918560,5080,5080,5080,5080,0
20230823,180300,2505918560,5080,5080,5080,5080,0
20230823,180200,2505918560,5080,5080,5080,5080,0
20230823,180100,2505918560,5080,5080,5080,5080,0
20230823,180000,2505918560,5080,5080,5080,5080,0
20230823,175900,2505918560,5080,5080,5080,5080,0
20230823,175800,2505918560,5080,5080,5080,5080,0
20230823,175700,2505918560,5080,5080,5080,5080,0
20230823,175600,2505918560,5080,5080,5080,5080,0
20230823,175500,2505918560,5080,5080,5080,5080,0
20230823,175400,2505918560,5080,5080,5080,5080,0
20230823,175300,2505918560,5080,5080,5080,5080,0
20230823,175200,2505918560,5080,5080,5080,5080,0
20230823,175100,2505918560,5080,5080,5080,5080,0
20230823,175000,2505918560,5080,5080,5080,5080,0
20230823,174900,2505918560,5080,5080,5080,5080,0
20230823,174800,2505918560,5080,5080,5080,5080,0
20230823,174700,2505918560,5080,5080,5080,5080,0
20230823,174600,2505918560,5080,5080,5080,5080,0
20230823,174500,2505918560,5080,5080,5080,5080,0
20230823,174400,2505918560,5080,5080,5080,5080,0
20230823,174300,2505918560,5080,5080,5080,5080,0
20230823,174200,2505918560,5080,5080,5080,5080,0
20230823,174100,2505918560,5080,5080,5080,5080,0
20230823,174000,2505918560,5080,5080,5080,5080,0
20230823,173900,2505918560,5080,5080,5080,5080,6894
20230823,173800,2505918560,5080,5080,5080,5080,0
20230823,173700,2505918560,5080,5080,5080,5080,0
20230823,173600,2505918560,5080,5080,5080,5080,0
20230823,173500,2505918560,5080,5080,5080,5080,0
20230823,173400,2505918560,5080,5080,5080,5080,0
20230823,173300,2505918560,5080,5080,5080,5080,0
20230823,173200,2505918560,5080,5080,5080,5080,0
20230823,173100,2505918560,5080,5080,5080,5080,0
20230823,173000,2505918560,5080,5080,5080,5080,0
20230823,172900,2505918560,5080,5080,5080,5080,0
20230823,172800,2505918560,5080,5080,5080,5080,0
20230823,172700,2505918560,5080,5080,5080,5080,0
20230823,172600,2505918560,5080,5080,5080,5080,0
20230823,172500,2505918560,5080,5080,5080,5080,0
20230823,172400,2505918560,5080,5080,5080,5080,0
20230823,172300,2505918560,5080,5080,5080,5080,0
20230823,172200,2505918560,5080,5080,5080,5080,0
20230823,172100,2505918560,5080,5080,5080,5080,0
20230823,172000,2505918560,5080,5080,5080,5080,0
20230823,171900,2505918560,5080,5080,5080,5080,0
20230823,171800,2505918560,5080,5080,5080,5080,0
20230823,171700,2505918560,5080,5080,5080,5080,0
20230823,171600,2505918560,5080,5080,5080,5080,0
20230823,171500,2505918560,5080,5080,5080,5080,0
20230823,171400,2505918560,5080,5080,5080,5080,0
20230823,171300,2505918560,5080,5080,5080,5080,0
20230823,171200,2505918560,5080,5080,5080,5080,0
20230823,171100,2505918560,5080,5080,5080,5080,0
20230823,171000,2505918560,5080,5080,5080,5080,0
20230823,170900,2505918560,5080,5080,5080,5080,6894
20230823,170800,2505918560,5080,5080,5080,5080,0
20230823,170700,2505918560,5080,5080,5080,5080,0
20230823,170600,2505918560,5080,5080,5080,5080,0
20230823,170500,2505918560,5080,5080,5080,5080,0
20230823,170400,2505918560,5080,5080,5080,5080,0
20230823,170300,2505918560,5080,5080,5080,5080,0
20230823,170200,2505918560,5080,5080,5080,5080,0
20230823,170100,2505918560,5080,5080,5080,5080,0
20230823,170000,2505918560,5080,5080,5080,5080,0
20230823,165900,2505918560,5080,5080,5080,5080,0
20230823,165800,2505918560,5080,5080,5080,5080,0
20230823,165700,2505918560,5080,5080,5080,5080,0
20230823,165600,2505918560,5080,5080,5080,5080,0
20230823,165500,2505918560,5080,5080,5080,5080,0
20230823,165400,2505918560,5080,5080,5080,5080,0
20230823,165300,2505918560,5080,5080,5080,5080,0
20230823,165200,2505918560,5080,5080,5080,5080,0
20230823,165100,2505918560,5080,5080,5080,5080,0
20230823,165000,2505918560,5080,5080,5080,5080,0
20230823,164900,2505918560,5080,5080,5080,5080,0
20230823,164800,2505918560,5080,5080,5080,5080,0
20230823,164700,2505918560,5080,5080,5080,5080,0
20230823,164600,2505918560,5080,5080,5080,5080,0
20230823,164500,2505918560,5080,5080,5080,5080,0
20230823,164400,2505918560,5080,5080,5080,5080,0
20230823,164300,2505918560,5080,5080,5080,5080,0
20230823,164200,2505918560,5080,5080,5080,5080,0
20230823,164100,2505918560,5080,5080,5080,5080,0
20230823,164000,2505918560,5080,5080,5080,5080,0
20230823,163900,2505918560,5080,5080,5080,5080,6894
20230823,163800,2505918560,5080,5080,5080,5080,0
20230823,163700,2505918560,5080,5080,5080,5080,0
20230823,163600,2505918560,5080,5080,5080,5080,0
20230823,163500,2505918560,5080,5080,5080,5080,0
20230823,163400,2505918560,5080,5080,5080,5080,0
20230823,163300,2505918560,5080,5080,5080,5080,0
20230823,163200,2505918560,5080,5080,5080,5080,0
20230823,163100,2505918560,5080,5080,5080,5080,0
20230823,163000,2505918560,5080,5080,5080,5080,0
20230823,162900,2505918560,5080,5080,5080,5080,0
20230823,162800,2505918560,5080,5080,5080,5080,0
20230823,162700,2505918560,5080,5080,5080,5080,0
20230823,162600,2505918560,5080,5080,5080,5080,0
20230823,162500,2505918560,5080,5080,5080,5080,0
20230823,162400,2505918560,5080,5080,5080,5080,0
20230823,162300,2505918560,5080,5080,5080,5080,0
20230823,162200,2505918560,5080,5080,5080,5080,0
20230823,162100,2505918560,5080,5080,5080,5080,0
20230823,162000,2505918560,5080,5080,5080,5080,0
20230823,161900,2505918560,5080,5080,5080,5080,0
20230823,161800,2505918560,5080,5080,5080,5080,0
20230823,161700,2505918560,5080,5080,5080,5080,0
20230823,161600,2505918560,5080,5080,5080,5080,0
20230823,161500,2505918560,5080,5080,5080,5080,0
20230823,161400,2505918560,5080,5080,5080,5080,0
20230823,161300,2505918560,5080,5080,5080,5080,0
20230823,161200,2505918560,5080,5080,5080,5080,0
20230823,161100,2505918560,5080,5080,5080,5080,0
20230823,161000,2505918560,5080,5080,5080,5080,0
20230823,160900,2505918560,5080,5080,5080,5080,6894
20230823,160800,2505918560,5080,5080,5080,5080,0
20230823,160700,2505918560,5080,5080,5080,5080,0
20230823,160600,2505918560,5080,5080,5080,5080,0
20230823,160500,2505918560,5080,5080,5080,5080,0
20230823,160400,2505918560,5080,5080,5080,5080,0
20230823,160300,2505918560,5080,5080,5080,5080,0
20230823,160200,2505918560,5080,5080,5080,5080,0
20230823,160100,2505918560,5080,5080,5080,5080,0
20230823,160000,2505918560,5080,5080,5080,5080,0
20230823,155900,2505918560,5080,5080,5080,5080,0
20230823,155800,2505918560,5080,5080,5080,5080,0
20230823,155700,2505918560,5080,5080,5080,5080,0
20230823,155600,2505918560,5080,5080,5080,5080,0
20230823,155500,2505918560,5080,5080,5080,5080,0
20230823,155400,2505918560,5080,5080,5080,5080,0
20230823,155300,2505918560,5080,5080,5080,5080,0
20230823,155200,2505918560,5080,5080,5080,5080,0
20230823,155100,2505918560,5080,5080,5080,5080,0
20230823,155000,2505918560,5080,5080,5080,5080,0
20230823,154900,2505918560,5080,5080,5080,5080,0
20230823,154800,2505918560,5080,5080,5080,5080,0
20230823,154700,2505918560,5080,5080,5080,5080,0
20230823,154600,2505918560,5080,5080,5080,5080,0
20230823,154500,2505918560,5080,5080,5080,5080,0
20230823,154400,2505918560,5080,5080,5080,5080,0
20230823,154300,2505918560,5080,5080,5080,5080,0
20230823,154200,2505918560,5080,5080,5080,5080,0
20230823,154100,2505918560,5080,5080,5080,5080,0
20230823,154000,2505918560,5080,5080,5080,5080,0
20230823,153900,2505918560,5080,5080,5080,5080,6894
20230823,153800,2505918560,5080,5080,5080,5080,0
20230823,153700,2505918560,5080,5080,5080,5080,0
20230823,153600,2505918560,5080,5080,5080,5080,0
20230823,153500,2505918560,5080,5080,5080,5080,0
20230823,153400,2505918560,5080,5080,5080,5080,0
20230823,153300,2505918560,5080,5080,5080,5080,0
20230823,153200,2505918560,5080,5080,5080,5080,0
20230823,153100,2505918560,5080,5080,5080,5080,0
20230823,153000,2505918560,5080,5080,5080,5080,6894
20230823,152900,2470897040,5080,5080,5080,5080,0
20230823,152800,2470897040,5080,5080,5080,5080,0
20230823,152700,2470897040,5080,5080,5080,5080,0
20230823,152600,2470897040,5080,5080,5080,5080,0
20230823,152500,2470897040,5080,5080,5080,5080,0
20230823,152400,2470897040,5080,5080,5080,5080,0
20230823,152300,2470897040,5080,5080,5080,5080,0
20230823,152200,2470897040,5080,5080,5080,5080,0
20230823,152100,2470897040,5080,5080,5080,5080,0
20230823,152000,2470897040,5080,5080,5080,5080,0
20230823,151900,2470897040,5080,5090,5090,5080,200
20230823,151800,2469879060,5080,5080,5090,5080,800
20230823,151700,2465809120,5080,5090,5090,5080,1016
20230823,151600,2460646350,5080,5090,5090,5080,134
20230823,151500,2459965390,5090,5090,5100,5090,787
20230823,151400,2455959550,5100,5090,5100,5090,666
20230823,151300,2452569590,5090,5090,5100,5090,1085
20230823,151200,2447036250,5100,5100,5100,5090,21
20230823,151100,2446929240,5100,5090,5100,5090,428
20230823,151000,2444750510,5090,5080,5100,5080,956
20230823,150900,2439884560,5090,5090,5090,5080,135
20230823,150800,2439198590,5080,5080,5090,5080,88
20230823,150700,2438750800,5080,5090,5090,5080,96
20230823,150600,2438262240,5090,5090,5090,5080,849
20230823,150500,2433945810,5080,5090,5090,5080,85
20230823,150400,2433513290,5080,5080,5090,5080,13
20230823,150300,2433447240,5080,5080,5100,5080,106
20230823,150200,2432908690,5080,5080,5080,5080,8
20230823,150100,2432868050,5090,5080,5090,5080,728
20230823,150000,2429162610,5090,5090,5090,5080,6753
20230823,145900,2394856450,5090,5080,5100,5080,35
20230823,145800,2394678270,5100,5090,5100,5090,124
20230823,145700,2394046910,5100,5100,5100,5090,769
20230823,145600,2390129890,5090,5100,5100,5090,14
20230823,145500,2390058620,5090,5070,5090,5070,1199
20230823,145400,2383956960,5070,5080,5080,5070,16
20230823,145300,2383875760,5070,5070,5070,5070,352
20230823,145200,2382091120,5080,5090,5090,5070,484
20230823,145100,2379636290,5080,5080,5090,5070,468
20230823,145000,2377258980,5070,5090,5090,5070,5294
20230823,144900,2350357630,5090,5100,5100,5090,63
20230823,144800,2350036450,5090,5100,5100,5080,310
20230823,144700,2348458630,5080,5080,5100,5080,104
20230823,144600,2347930130,5080,5090,5100,5080,1179
20230823,144500,2341928240,5090,5090,5100,5090,17
20230823,144400,2341841700,5100,5090,5100,5090,16
20230823,144300,2341760240,5090,5090,5100,5090,17
20230823,144200,2341673700,5090,5080,5100,5080,20
20230823,144100,2341571930,5090,5100,5100,5080,13
20230823,144000,2341505780,5090,5080,5090,5080,286
20230823,143900,2340051900,5080,5090,5090,5080,198
20230823,143800,2339046010,5080,5090,5090,5080,65
20230823,143700,2338715790,5090,5080,5090,5080,990
20230823,143600,2333679590,5100,5100,5100,5090,1295
20230823,143500,2327088020,5090,5090,5100,5090,69
20230823,143400,2326736790,5090,5100,5100,5090,150
20230823,143300,2325972490,5100,5090,5100,5090,113
20230823,143200,2325396970,5090,5090,5090,5090,137
20230823,143100,2324699640,5100,5090,5100,5090,303
20230823,143000,2323157030,5100,5100,5110,5090,2240
20230823,142900,2311753310,5100,5100,5100,5100,205
20230823,142800,2310707810,5110,5110,5110,5110,6
20230823,142700,2310677150,5100,5100,5100,5100,93
20230823,142600,2310202850,5110,5110,5110,5110,0
20230823,142500,2310202850,5110,5110,5110,5110,1
20230823,142400,2310197740,5110,5110,5110,5110,2
20230823,142300,2310187520,5110,5110,5110,5100,53
20230823,142200,2309916750,5120,5100,5120,5100,25
20230823,142100,2309789170,5100,5110,5120,5100,1206
20230823,142000,2303622550,5100,5110,5110,5100,401
20230823,141900,2301577430,5120,5120,5120,5120,1
20230823,141800,2301572310,5100,5100,5100,5100,503
20230823,141700,2299007010,5100,5100,5100,5100,6
20230823,141600,2298976410,5120,5120,5120,5120,1
20230823,141500,2298971290,5100,5100,5100,5100,3500
20230823,141400,2281121290,5110,5110,5110,5110,4
20230823,141300,2281100850,5110,5120,5120,5110,86
20230823,141200,2280661340,5110,5120,5120,5110,686
20230823,141100,2277155870,5130,5130,5130,5130,0
20230823,141000,2277155870,5130,5130,5130,5130,10
20230823,140900,2277104570,5130,5120,5130,5110,602
20230823,140800,2274024310,5110,5110,5110,5110,75
20230823,140700,2273641060,5120,5120,5120,5110,1150
20230823,140600,2267763260,5120,5120,5120,5110,603
20230823,140500,2264680610,5120,5110,5120,5110,8
20230823,140400,2264639670,5120,5120,5120,5120,599
20230823,140300,2261572790,5120,5120,5120,5120,41
20230823,140200,2261362870,5110,5110,5110,5110,1060
20230823,140100,2255946270,5120,5120,5120,5120,5
20230823,140000,2255920670,5110,5110,5110,5110,213
20230823,135900,2254832240,5120,5110,5120,5110,60
20230823,135800,2254525540,5120,5120,5120,5120,305
20230823,135700,2252963940,5120,5110,5120,5110,291
20230823,135600,2251476070,5120,5120,5120,5120,0
20230823,135500,2251476070,5120,5120,5120,5120,50
20230823,135400,2251220070,5130,5110,5130,5110,157
20230823,135300,2250414680,5120,5130,5130,5120,5
20230823,135200,2250389070,5120,5130,5130,5120,54
20230823,135100,2250112550,5130,5130,5130,5130,0
20230823,135000,2250112550,5130,5130,5130,5120,3510
20230823,134900,2232141330,5140,5130,5140,5130,501
20230823,134800,2229571190,5140,5140,5140,5140,10
20230823,134700,2229519790,5140,5130,5140,5130,5
20230823,134600,2229494120,5140,5140,5140,5140,1
20230823,134500,2229488980,5130,5130,5130,5130,2000
20230823,134400,2219228980,5130,5130,5130,5130,25
20230823,134300,2219100730,5130,5130,5130,5130,101
20230823,134200,2218582600,5120,5130,5130,5120,197
20230823,134100,2217572020,5130,5120,5130,5120,13
20230823,134000,2217505340,5120,5130,5130,5120,29
20230823,133900,2217356820,5130,5130,5130,5130,8
20230823,133800,2217315780,5130,5130,5130,5120,217
20230823,133700,2216202720,5130,5120,5130,5120,17
20230823,133600,2216115670,5120,5120,5120,5120,0
20230823,133500,2216115670,5120,5120,5120,5120,616
20230823,133400,2212961750,5130,5130,5130,5130,2
20230823,133300,2212951490,5130,5130,5130,5130,10
20230823,133200,2212900190,5130,5120,5130,5120,34
20230823,133100,2212725810,5130,5130,5130,5130,15
20230823,133000,2212648860,5130,5120,5130,5120,101
20230823,132900,2212131630,5120,5120,5120,5120,8
20230823,132800,2212090670,5130,5130,5130,5130,1
20230823,132700,2212085540,5130,5130,5130,5130,20
20230823,132600,2211982940,5130,5130,5130,5130,20
20230823,132500,2211880340,5130,5130,5130,5130,450
20230823,132400,2209571840,5120,5120,5120,5120,291
20230823,132300,2208081920,5130,5130,5130,5130,0
20230823,132200,2208081920,5130,5130,5130,5130,2
20230823,132100,2208071660,5130,5130,5130,5130,109
20230823,132000,2207512490,5130,5130,5140,5130,651
20230823,131900,2204172850,5130,5130,5130,5130,54
20230823,131800,2203895830,5130,5130,5130,5130,1
20230823,131700,2203890700,5120,5120,5120,5120,229
20230823,131600,2202718220,5130,5120,5130,5120,1025
20230823,131500,2197469970,5120,5120,5130,5120,221
20230823,131400,2196336950,5130,5130,5130,5130,50
20230823,131300,2196080450,5130,5130,5130,5120,16
20230823,131200,2195998390,5130,5120,5130,5120,844
20230823,131100,2191676720,5130,5130,5130,5130,1
20230823,131000,2191671590,5120,5130,5140,5120,1713
20230823,130900,2182884120,5130,5140,5140,5130,1501
20230823,130800,2175183980,5150,5130,5150,5130,30
20230823,130700,2175029900,5150,5130,5150,5130,103
20230823,130600,2174501470,5130,5140,5150,5130,842
20230823,130500,2170173610,5150,5150,5150,5140,428
20230823,130400,2167973520,5140,5150,5150,5140,1402
20230823,130300,2160767220,5140,5150,5160,5140,1024
20230823,130200,2155503260,5160,5160,5160,5160,0
20230823,130100,2155503260,5160,5140,5160,5140,15
20230823,130000,2155426140,5140,5150,5150,5140,695
20230823,125900,2151853340,5150,5160,5160,5150,590
20230823,125800,2148814830,5160,5150,5160,5150,195
20230823,125700,2147810570,5150,5150,5150,5150,194
20230823,125600,2146811470,5150,5140,5150,5140,76
20230823,125500,2146420410,5160,5140,5160,5140,16
20230823,125400,2146338150,5160,5160,5160,5150,1028
20230823,125300,2141043890,5160,5150,5160,5150,251
20230823,125200,2139751220,5150,5160,5160,5150,724
20230823,125100,2136022110,5170,5170,5170,5170,2
20230823,125000,2136011770,5170,5160,5170,5150,977
20230823,124900,2130977160,5160,5160,5160,5160,17
20230823,124800,2130889440,5160,5170,5170,5160,501
20230823,124700,2128299280,5170,5170,5170,5170,84
20230823,124600,2127865000,5170,5170,5170,5170,859
20230823,124500,2123423970,5170,5170,5170,5150,2288
20230823,124400,2111640570,5160,5150,5160,5150,128
20230823,124300,2110980870,5140,5160,5160,5140,2939
20230823,124200,2095867960,5150,5160,5160,5150,1451
20230823,124100,2088394820,5160,5160,5170,5160,1046
20230823,124000,2082997450,5160,5160,5170,5160,3674
20230823,123900,2064017610,5170,5170,5170,5170,245
20230823,123800,2062750960,5170,5160,5170,5150,4427
20230823,123700,2039882000,5160,5160,5170,5150,206
20230823,123600,2038819820,5160,5150,5170,5150,2989
20230823,123500,2023407360,5150,5150,5160,5140,3679
20230823,123400,2004461110,5170,5150,5170,5150,1092
20230823,123300,1998830690,5150,5120,5160,5120,3753
20230823,123200,1979530470,5120,5140,5160,5120,9886
20230823,123100,1928820120,5140,5180,5180,5130,14607
20230823,123000,1853560410,5180,5150,5190,5140,11168
20230823,122900,1795893230,5140,5220,5380,5130,75538
20230823,122800,1398589850,5300,5120,5350,5120,92361
20230823,122700,916524460,5110,5110,5110,5110,53
20230823,122600,916253630,5110,5110,5120,5110,11
20230823,122500,916197400,5110,5110,5110,5110,8
20230823,122400,916156520,5120,5120,5120,5120,0
20230823,122300,916156520,5120,5120,5120,5120,1
20230823,122200,916151400,5110,5110,5110,5110,26
20230823,122100,916018540,5110,5110,5110,5110,2
20230823,122000,916008320,5110,5110,5110,5110,10
20230823,121900,915957220,5110,5110,5110,5110,0
20230823,121800,915957220,5110,5110,5120,5110,3329
20230823,121700,898945940,5120,5120,5120,5120,120
20230823,121600,898331540,5120,5120,5120,5120,106
20230823,121500,897788820,5120,5120,5120,5120,1334
20230823,121400,890958740,5120,5120,5120,5120,45
20230823,121300,890728340,5120,5120,5120,5120,12
20230823,121200,890666900,5120,5120,5120,5120,0
20230823,121100,890666900,5120,5120,5120,5120,0
20230823,121000,890666900,5120,5120,5120,5120,0
20230823,120900,890666900,5120,5120,5120,5120,13
20230823,120800,890600340,5120,5120,5120,5120,0
20230823,120700,890600340,5120,5120,5120,5120,24
20230823,120600,890477460,5120,5120,5120,5120,3
20230823,120500,890462100,5120,5120,5120,5120,5
20230823,120400,890436500,5120,5120,5120,5120,15
20230823,120300,890359700,5120,5120,5120,5120,0
20230823,120200,890359700,5120,5120,5120,5120,0
20230823,120100,890359700,5120,5120,5120,5120,59
20230823,120000,890057620,5120,5120,5120,5120,52
20230823,115900,889791380,5120,5120,5120,5120,400
20230823,115800,887743380,5120,5120,5120,5120,10
20230823,115700,887692180,5120,5120,5120,5120,50
20230823,115600,887436180,5120,5120,5120,5120,5
20230823,115500,887410580,5120,5120,5120,5120,7
20230823,115400,887374740,5120,5120,5120,5120,290
20230823,115300,885889940,5120,5120,5120,5120,148
20230823,115200,885132180,5110,5120,5120,5110,721
20230823,115100,881442110,5110,5120,5120,5110,4
20230823,115000,881421650,5120,5120,5120,5120,0
20230823,114900,881421650,5120,5120,5120,5120,907
20230823,114800,876777810,5120,5110,5120,5110,56
20230823,114700,876491590,5110,5110,5110,5110,0
20230823,114600,876491590,5110,5110,5110,5110,9
20230823,114500,876445600,5120,5120,5120,5120,1
20230823,114400,876440480,5120,5120,5120,5120,0
20230823,114300,876440480,5120,5120,5120,5120,0
20230823,114200,876440480,5120,5120,5120,5120,4
20230823,114100,876420000,5120,5120,5130,5120,502
20230823,114000,873849750,5120,5120,5120,5120,250
20230823,113900,872569750,5120,5120,5120,5120,1
20230823,113800,872564630,5120,5120,5120,5120,0
20230823,113700,872564630,5120,5120,5120,5120,0
20230823,113600,872564630,5120,5120,5120,5120,0
20230823,113500,872564630,5120,5120,5120,5120,0
20230823,113400,872564630,5120,5120,5120,5120,0
20230823,113300,872564630,5120,5120,5120,5120,1
20230823,113200,872559510,5120,5110,5120,5110,150
20230823,113100,871792510,5110,5110,5110,5110,1
20230823,113000,871787400,5120,5120,5120,5120,2
20230823,112900,871777160,5120,5120,5120,5120,39
20230823,112800,871577480,5110,5110,5110,5110,0
20230823,112700,871577480,5110,5110,5110,5110,132
20230823,112600,870902960,5130,5130,5130,5130,1
20230823,112500,870897830,5120,5120,5120,5120,388
20230823,112400,868911270,5110,5110,5110,5110,107
20230823,112300,868364500,5120,5120,5120,5120,0
20230823,112200,868364500,5120,5120,5120,5120,0
20230823,112100,868364500,5120,5120,5120,5120,200
20230823,112000,867340500,5120,5130,5130,5120,2
20230823,111900,867330250,5120,5120,5120,5120,21
20230823,111800,867222730,5110,5110,5110,5110,69
20230823,111700,866870140,5110,5110,5110,5110,0
20230823,111600,866870140,5110,5110,5110,5110,11
20230823,111500,866813930,5110,5110,5110,5110,2
20230823,111400,866803710,5110,5110,5110,5110,0
20230823,111300,866803710,5110,5110,5110,5110,36
20230823,111200,866619750,5100,5110,5110,5100,165
20230823,111100,865778240,5110,5110,5110,5110,0
20230823,111000,865778240,5110,5110,5110,5110,3
20230823,110900,865762910,5100,5110,5110,5100,21
20230823,110800,865655610,5110,5110,5110,5110,0
20230823,110700,865655610,5110,5110,5110,5110,0
20230823,110600,865655610,5110,5110,5110,5110,201
20230823,110500,864628500,5110,5110,5110,5110,196
20230823,110400,863626940,5110,5110,5110,5110,55
20230823,110300,863345890,5110,5110,5110,5110,0
20230823,110200,863345890,5110,5110,5110,5110,0
20230823,110100,863345890,5110,5110,5110,5110,0
20230823,110000,863345890,5110,5110,5110,5110,4
20230823,105900,863325450,5130,5130,5130,5130,0
20230823,105800,863325450,5130,5120,5130,5120,948
20230823,105700,858471680,5110,5110,5110,5110,2216
20230823,105600,847147920,5110,5100,5110,5100,1304
20230823,105500,840497500,5110,5100,5110,5100,2
20230823,105400,840487290,5100,5100,5100,5100,101
20230823,105300,839972190,5100,5100,5100,5100,7
20230823,105200,839936490,5110,5110,5110,5110,8
20230823,105100,839895610,5110,5120,5120,5110,7
20230823,105000,839859790,5100,5110,5110,5100,326
20230823,104900,838197170,5120,5120,5120,5120,20
20230823,104800,838094770,5120,5120,5120,5120,1
20230823,104700,838089650,5100,5110,5110,5100,268
20230823,104600,836722840,5120,5120,5120,5120,1
20230823,104500,836717720,5110,5120,5120,5110,1960
20230823,104400,826701790,5120,5120,5120,5120,1
20230823,104300,826696670,5120,5120,5120,5120,5
20230823,104200,826671070,5130,5130,5130,5130,10
20230823,104100,826619770,5130,5120,5130,5120,345
20230823,104000,824853310,5120,5120,5120,5120,591
20230823,103900,821827390,5120,5120,5120,5120,51
20230823,103800,821566270,5120,5120,5120,5120,42
20230823,103700,821351230,5120,5120,5120,5120,20
20230823,103600,821248830,5120,5120,5120,5120,618
20230823,103500,818084670,5120,5120,5120,5120,32
20230823,103400,817920830,5110,5120,5120,5110,1008
20230823,103300,812759950,5120,5100,5120,5100,211
20230823,103200,811682340,5110,5120,5120,5110,12
20230823,103100,811620910,5110,5120,5120,5090,10800
20230823,103000,756550570,5120,5120,5120,5120,537
20230823,102900,753801130,5120,5120,5120,5120,464
20230823,102800,751425450,5130,5130,5130,5130,0
20230823,102700,751425450,5130,5130,5130,5130,3
20230823,102600,751410060,5130,5130,5130,5130,30
20230823,102500,751256160,5130,5130,5130,5130,0
20230823,102400,751256160,5130,5130,5130,5130,1
20230823,102300,751251030,5130,5130,5130,5130,1
20230823,102200,751245900,5130,5130,5130,5130,101
20230823,102100,750727770,5130,5120,5130,5120,58
20230823,102000,750430800,5120,5120,5120,5120,797
20230823,101900,746350160,5120,5120,5120,5120,0
20230823,101800,746350160,5120,5120,5120,5120,0
20230823,101700,746350160,5120,5120,5120,5120,2
20230823,101600,746339920,5120,5120,5120,5120,0
20230823,101500,746339920,5120,5110,5120,5100,5060
20230823,101400,720531890,5120,5120,5120,5120,5
20230823,101300,720506290,5120,5120,5120,5120,0
20230823,101200,720506290,5120,5120,5120,5120,3
20230823,101100,720490930,5120,5120,5120,5120,2
20230823,101000,720480690,5120,5120,5120,5120,0
20230823,100900,720480690,5120,5120,5120,5120,20
20230823,100800,720378290,5120,5120,5120,5120,6
20230823,100700,720347570,5110,5110,5110,5110,6
20230823,100600,720316910,5110,5120,5120,5110,455
20230823,100500,717991810,5120,5110,5120,5110,3
20230823,100400,717976460,5120,5110,5120,5110,1114
20230823,100300,712283910,5120,5120,5120,5120,20
20230823,100200,712181510,5120,5120,5120,5120,2
20230823,100100,712171270,5130,5120,5130,5120,101
20230823,100000,711654140,5120,5120,5120,5120,100
20230823,095900,711142140,5110,5120,5120,5110,1955
20230823,095800,701150040,5120,5120,5120,5120,128
20230823,095700,700494680,5130,5130,5130,5130,6
20230823,095600,700463900,5110,5120,5120,5110,52
20230823,095500,700197720,5130,5130,5140,5130,657
20230823,095400,696827300,5130,5130,5130,5130,1002
20230823,095300,691687040,5130,5130,5130,5130,63
20230823,095200,691363850,5130,5130,5130,5130,200
20230823,095100,690337850,5130,5130,5130,5130,0
20230823,095000,690337850,5130,5130,5130,5130,110
20230823,094900,689773550,5130,5130,5130,5130,22
20230823,094800,689660690,5110,5110,5110,5110,0
20230823,094700,689660690,5110,5110,5110,5110,110
20230823,094600,689098590,5120,5120,5120,5120,59
20230823,094500,688796510,5120,5110,5130,5110,1141
20230823,094400,682965840,5110,5110,5110,5110,0
20230823,094300,682965840,5110,5110,5110,5100,2666
20230823,094200,669346500,5120,5120,5120,5120,0
20230823,094100,669346500,5120,5120,5120,5120,628
20230823,094000,666131140,5110,5130,5130,5110,3053
20230823,093900,650514480,5130,5140,5150,5130,3261
20230823,093800,633785080,5160,5160,5160,5160,3
20230823,093700,633769600,5130,5140,5160,5130,691
20230823,093600,630217860,5160,5150,5160,5140,219
20230823,093500,629091920,5160,5160,5160,5160,3
20230823,093400,629076440,5140,5160,5160,5140,5054
20230823,093300,603054230,5170,5170,5170,5170,124
20230823,093200,602413150,5170,5160,5170,5160,443
20230823,093100,600125240,5160,5170,5170,5160,3338
20230823,093000,582901150,5170,5180,5180,5170,2356
20230823,092900,570720600,5180,5170,5180,5170,195
20230823,092800,569712440,5170,5170,5170,5170,1395
20230823,092700,562500290,5170,5160,5170,5160,1615
20230823,092600,554150750,5180,5180,5180,5180,1015
20230823,092500,548893050,5180,5170,5180,5170,117
20230823,092400,548287010,5170,5170,5170,5170,1010
20230823,092300,543065310,5170,5170,5170,5170,1393
20230823,092200,535863500,5170,5170,5170,5170,507
20230823,092100,533242310,5170,5180,5180,5170,212
20230823,092000,532145160,5180,5170,5180,5170,1728
20230823,091900,523196570,5170,5160,5170,5160,427
20230823,091800,520989250,5170,5170,5180,5170,1921
20230823,091700,511057490,5170,5170,5180,5160,851
20230823,091600,506658740,5170,5170,5170,5170,143
20230823,091500,505919430,5170,5180,5190,5170,4491
20230823,091400,482638400,5180,5180,5190,5180,1054
20230823,091300,477172370,5180,5170,5180,5160,8912
20230823,091200,431051860,5160,5180,5180,5150,3102
20230823,091100,415028970,5180,5170,5190,5170,3563
20230823,091000,396541840,5170,5150,5200,5150,19205
20230823,090900,297071520,5150,5120,5150,5120,3854
20230823,090800,277250080,5100,5120,5130,5100,10253
20230823,090700,224703430,5110,5100,5110,5090,1230
20230823,090600,218430930,5100,5110,5110,5100,737
20230823,090500,214668660,5110,5120,5120,5110,277
20230823,090400,213252840,5120,5110,5120,5100,2028
20230823,090300,202889850,5110,5090,5120,5070,20283
20230823,090200,99927130,5090,5090,5110,5090,2308
20230823,090100,88156160,5090,5070,5090,5050,10066
20230823,090000,37264400,5070,5070,5070,5060,6323
Reference in New Issue Copy Permalink