ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/084690/min/candle-20230822.csv

641 lines
33 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
20230822,193800,82127352630,7360,7360,7360,7360,90106
20230822,193700,82127352630,7360,7360,7360,7360,0
20230822,193600,82127352630,7360,7360,7360,7360,0
20230822,193500,82127352630,7360,7360,7360,7360,0
20230822,193400,82127352630,7360,7360,7360,7360,0
20230822,193300,82127352630,7360,7360,7360,7360,0
20230822,193200,82127352630,7360,7360,7360,7360,0
20230822,193100,82127352630,7360,7360,7360,7360,0
20230822,193000,82127352630,7360,7360,7360,7360,0
20230822,192900,82127352630,7360,7360,7360,7360,0
20230822,192800,82127352630,7360,7360,7360,7360,0
20230822,192700,82127352630,7360,7360,7360,7360,0
20230822,192600,82127352630,7360,7360,7360,7360,0
20230822,192500,82127352630,7360,7360,7360,7360,0
20230822,192400,82127352630,7360,7360,7360,7360,0
20230822,192300,82127352630,7360,7360,7360,7360,0
20230822,192200,82127352630,7360,7360,7360,7360,0
20230822,192100,82127352630,7360,7360,7360,7360,0
20230822,192000,82127352630,7360,7360,7360,7360,0
20230822,191900,82127352630,7360,7360,7360,7360,0
20230822,191800,82127352630,7360,7360,7360,7360,0
20230822,191700,82127352630,7360,7360,7360,7360,0
20230822,191600,82127352630,7360,7360,7360,7360,0
20230822,191500,82127352630,7360,7360,7360,7360,0
20230822,191400,82127352630,7360,7360,7360,7360,0
20230822,191300,82127352630,7360,7360,7360,7360,0
20230822,191200,82127352630,7360,7360,7360,7360,0
20230822,191100,82127352630,7360,7360,7360,7360,0
20230822,191000,82127352630,7360,7360,7360,7360,0
20230822,190900,82127352630,7360,7360,7360,7360,0
20230822,190800,82127352630,7360,7360,7360,7360,90106
20230822,190700,82127352630,7360,7360,7360,7360,0
20230822,190600,82127352630,7360,7360,7360,7360,0
20230822,190500,82127352630,7360,7360,7360,7360,0
20230822,190400,82127352630,7360,7360,7360,7360,0
20230822,190300,82127352630,7360,7360,7360,7360,0
20230822,190200,82127352630,7360,7360,7360,7360,0
20230822,190100,82127352630,7360,7360,7360,7360,0
20230822,190000,82127352630,7360,7360,7360,7360,0
20230822,185900,82127352630,7360,7360,7360,7360,0
20230822,185800,82127352630,7360,7360,7360,7360,0
20230822,185700,82127352630,7360,7360,7360,7360,0
20230822,185600,82127352630,7360,7360,7360,7360,0
20230822,185500,82127352630,7360,7360,7360,7360,0
20230822,185400,82127352630,7360,7360,7360,7360,0
20230822,185300,82127352630,7360,7360,7360,7360,0
20230822,185200,82127352630,7360,7360,7360,7360,0
20230822,185100,82127352630,7360,7360,7360,7360,0
20230822,185000,82127352630,7360,7360,7360,7360,0
20230822,184900,82127352630,7360,7360,7360,7360,0
20230822,184800,82127352630,7360,7360,7360,7360,0
20230822,184700,82127352630,7360,7360,7360,7360,0
20230822,184600,82127352630,7360,7360,7360,7360,0
20230822,184500,82127352630,7360,7360,7360,7360,0
20230822,184400,82127352630,7360,7360,7360,7360,0
20230822,184300,82127352630,7360,7360,7360,7360,0
20230822,184200,82127352630,7360,7360,7360,7360,0
20230822,184100,82127352630,7360,7360,7360,7360,0
20230822,184000,82127352630,7360,7360,7360,7360,0
20230822,183900,82127352630,7360,7360,7360,7360,0
20230822,183800,82127352630,7360,7360,7360,7360,90106
20230822,183700,82127352630,7360,7360,7360,7360,0
20230822,183600,82127352630,7360,7360,7360,7360,0
20230822,183500,82127352630,7360,7360,7360,7360,0
20230822,183400,82127352630,7360,7360,7360,7360,0
20230822,183300,82127352630,7360,7360,7360,7360,0
20230822,183200,82127352630,7360,7360,7360,7360,0
20230822,183100,82127352630,7360,7360,7360,7360,0
20230822,183000,82127352630,7360,7360,7360,7360,0
20230822,182900,82127352630,7360,7360,7360,7360,0
20230822,182800,82127352630,7360,7360,7360,7360,0
20230822,182700,82127352630,7360,7360,7360,7360,0
20230822,182600,82127352630,7360,7360,7360,7360,0
20230822,182500,82127352630,7360,7360,7360,7360,0
20230822,182400,82127352630,7360,7360,7360,7360,0
20230822,182300,82127352630,7360,7360,7360,7360,0
20230822,182200,82127352630,7360,7360,7360,7360,0
20230822,182100,82127352630,7360,7360,7360,7360,0
20230822,182000,82127352630,7360,7360,7360,7360,0
20230822,181900,82127352630,7360,7360,7360,7360,0
20230822,181800,82127352630,7360,7360,7360,7360,0
20230822,181700,82127352630,7360,7360,7360,7360,0
20230822,181600,82127352630,7360,7360,7360,7360,0
20230822,181500,82127352630,7360,7360,7360,7360,0
20230822,181400,82127352630,7360,7360,7360,7360,0
20230822,181300,82127352630,7360,7360,7360,7360,0
20230822,181200,82127352630,7360,7360,7360,7360,0
20230822,181100,82127352630,7360,7360,7360,7360,0
20230822,181000,82127352630,7360,7360,7360,7360,0
20230822,180900,82127352630,7360,7360,7360,7360,0
20230822,180800,82127352630,7360,7360,7360,7360,90106
20230822,180700,82127352630,7360,7360,7360,7360,0
20230822,180600,82127352630,7360,7360,7360,7360,0
20230822,180500,82127352630,7360,7360,7360,7360,0
20230822,180400,82127352630,7360,7360,7360,7360,0
20230822,180300,82127352630,7360,7360,7360,7360,0
20230822,180200,82127352630,7360,7360,7360,7360,0
20230822,180100,82127352630,7360,7360,7360,7360,0
20230822,180000,82127352630,7360,7360,7360,7360,0
20230822,175900,82127352630,7360,7360,7360,7360,0
20230822,175800,82127352630,7360,7360,7360,7360,0
20230822,175700,82127352630,7360,7360,7360,7360,0
20230822,175600,82127352630,7360,7360,7360,7360,0
20230822,175500,82127352630,7360,7360,7360,7360,0
20230822,175400,82127352630,7360,7360,7360,7360,0
20230822,175300,82127352630,7360,7360,7360,7360,0
20230822,175200,82127352630,7360,7360,7360,7360,0
20230822,175100,82127352630,7360,7360,7360,7360,0
20230822,175000,82127352630,7360,7360,7360,7360,0
20230822,174900,82127352630,7360,7360,7360,7360,0
20230822,174800,82127352630,7360,7360,7360,7360,0
20230822,174700,82127352630,7360,7360,7360,7360,0
20230822,174600,82127352630,7360,7360,7360,7360,0
20230822,174500,82127352630,7360,7360,7360,7360,0
20230822,174400,82127352630,7360,7360,7360,7360,0
20230822,174300,82127352630,7360,7360,7360,7360,0
20230822,174200,82127352630,7360,7360,7360,7360,0
20230822,174100,82127352630,7360,7360,7360,7360,0
20230822,174000,82127352630,7360,7360,7360,7360,0
20230822,173900,82127352630,7360,7360,7360,7360,0
20230822,173800,82127352630,7360,7360,7360,7360,90106
20230822,173700,82127352630,7360,7360,7360,7360,0
20230822,173600,82127352630,7360,7360,7360,7360,0
20230822,173500,82127352630,7360,7360,7360,7360,0
20230822,173400,82127352630,7360,7360,7360,7360,0
20230822,173300,82127352630,7360,7360,7360,7360,0
20230822,173200,82127352630,7360,7360,7360,7360,0
20230822,173100,82127352630,7360,7360,7360,7360,0
20230822,173000,82127352630,7360,7360,7360,7360,0
20230822,172900,82127352630,7360,7360,7360,7360,0
20230822,172800,82127352630,7360,7360,7360,7360,0
20230822,172700,82127352630,7360,7360,7360,7360,0
20230822,172600,82127352630,7360,7360,7360,7360,0
20230822,172500,82127352630,7360,7360,7360,7360,0
20230822,172400,82127352630,7360,7360,7360,7360,0
20230822,172300,82127352630,7360,7360,7360,7360,0
20230822,172200,82127352630,7360,7360,7360,7360,0
20230822,172100,82127352630,7360,7360,7360,7360,0
20230822,172000,82127352630,7360,7360,7360,7360,0
20230822,171900,82127352630,7360,7360,7360,7360,0
20230822,171800,82127352630,7360,7360,7360,7360,0
20230822,171700,82127352630,7360,7360,7360,7360,0
20230822,171600,82127352630,7360,7360,7360,7360,0
20230822,171500,82127352630,7360,7360,7360,7360,0
20230822,171400,82127352630,7360,7360,7360,7360,0
20230822,171300,82127352630,7360,7360,7360,7360,0
20230822,171200,82127352630,7360,7360,7360,7360,0
20230822,171100,82127352630,7360,7360,7360,7360,0
20230822,171000,82127352630,7360,7360,7360,7360,0
20230822,170900,82127352630,7360,7360,7360,7360,0
20230822,170800,82127352630,7360,7360,7360,7360,90106
20230822,170700,82127352630,7360,7360,7360,7360,0
20230822,170600,82127352630,7360,7360,7360,7360,0
20230822,170500,82127352630,7360,7360,7360,7360,0
20230822,170400,82127352630,7360,7360,7360,7360,0
20230822,170300,82127352630,7360,7360,7360,7360,0
20230822,170200,82127352630,7360,7360,7360,7360,0
20230822,170100,82127352630,7360,7360,7360,7360,0
20230822,170000,82127352630,7360,7360,7360,7360,0
20230822,165900,82127352630,7360,7360,7360,7360,0
20230822,165800,82127352630,7360,7360,7360,7360,0
20230822,165700,82127352630,7360,7360,7360,7360,0
20230822,165600,82127352630,7360,7360,7360,7360,0
20230822,165500,82127352630,7360,7360,7360,7360,0
20230822,165400,82127352630,7360,7360,7360,7360,0
20230822,165300,82127352630,7360,7360,7360,7360,0
20230822,165200,82127352630,7360,7360,7360,7360,0
20230822,165100,82127352630,7360,7360,7360,7360,0
20230822,165000,82127352630,7360,7360,7360,7360,0
20230822,164900,82127352630,7360,7360,7360,7360,0
20230822,164800,82127352630,7360,7360,7360,7360,0
20230822,164700,82127352630,7360,7360,7360,7360,0
20230822,164600,82127352630,7360,7360,7360,7360,0
20230822,164500,82127352630,7360,7360,7360,7360,0
20230822,164400,82127352630,7360,7360,7360,7360,0
20230822,164300,82127352630,7360,7360,7360,7360,0
20230822,164200,82127352630,7360,7360,7360,7360,0
20230822,164100,82127352630,7360,7360,7360,7360,0
20230822,164000,82127352630,7360,7360,7360,7360,0
20230822,163900,82127352630,7360,7360,7360,7360,0
20230822,163800,82127352630,7360,7360,7360,7360,90106
20230822,163700,82127352630,7360,7360,7360,7360,0
20230822,163600,82127352630,7360,7360,7360,7360,0
20230822,163500,82127352630,7360,7360,7360,7360,0
20230822,163400,82127352630,7360,7360,7360,7360,0
20230822,163300,82127352630,7360,7360,7360,7360,0
20230822,163200,82127352630,7360,7360,7360,7360,0
20230822,163100,82127352630,7360,7360,7360,7360,0
20230822,163000,82127352630,7360,7360,7360,7360,0
20230822,162900,82127352630,7360,7360,7360,7360,0
20230822,162800,82127352630,7360,7360,7360,7360,0
20230822,162700,82127352630,7360,7360,7360,7360,0
20230822,162600,82127352630,7360,7360,7360,7360,0
20230822,162500,82127352630,7360,7360,7360,7360,0
20230822,162400,82127352630,7360,7360,7360,7360,0
20230822,162300,82127352630,7360,7360,7360,7360,0
20230822,162200,82127352630,7360,7360,7360,7360,0
20230822,162100,82127352630,7360,7360,7360,7360,0
20230822,162000,82127352630,7360,7360,7360,7360,0
20230822,161900,82127352630,7360,7360,7360,7360,0
20230822,161800,82127352630,7360,7360,7360,7360,0
20230822,161700,82127352630,7360,7360,7360,7360,0
20230822,161600,82127352630,7360,7360,7360,7360,0
20230822,161500,82127352630,7360,7360,7360,7360,0
20230822,161400,82127352630,7360,7360,7360,7360,0
20230822,161300,82127352630,7360,7360,7360,7360,0
20230822,161200,82127352630,7360,7360,7360,7360,0
20230822,161100,82127352630,7360,7360,7360,7360,0
20230822,161000,82127352630,7360,7360,7360,7360,0
20230822,160900,82127352630,7360,7360,7360,7360,0
20230822,160800,82127352630,7360,7360,7360,7360,90106
20230822,160700,82127352630,7360,7360,7360,7360,0
20230822,160600,82127352630,7360,7360,7360,7360,0
20230822,160500,82127352630,7360,7360,7360,7360,0
20230822,160400,82127352630,7360,7360,7360,7360,0
20230822,160300,82127352630,7360,7360,7360,7360,0
20230822,160200,82127352630,7360,7360,7360,7360,0
20230822,160100,82127352630,7360,7360,7360,7360,0
20230822,160000,82127352630,7360,7360,7360,7360,0
20230822,155900,82127352630,7360,7360,7360,7360,0
20230822,155800,82127352630,7360,7360,7360,7360,0
20230822,155700,82127352630,7360,7360,7360,7360,0
20230822,155600,82127352630,7360,7360,7360,7360,0
20230822,155500,82127352630,7360,7360,7360,7360,0
20230822,155400,82127352630,7360,7360,7360,7360,0
20230822,155300,82127352630,7360,7360,7360,7360,0
20230822,155200,82127352630,7360,7360,7360,7360,0
20230822,155100,82127352630,7360,7360,7360,7360,0
20230822,155000,82127352630,7360,7360,7360,7360,0
20230822,154900,82127352630,7360,7360,7360,7360,0
20230822,154800,82127352630,7360,7360,7360,7360,0
20230822,154700,82127352630,7360,7360,7360,7360,0
20230822,154600,82127352630,7360,7360,7360,7360,0
20230822,154500,82127352630,7360,7360,7360,7360,0
20230822,154400,82127352630,7360,7360,7360,7360,0
20230822,154300,82127352630,7360,7360,7360,7360,0
20230822,154200,82127352630,7360,7360,7360,7360,0
20230822,154100,82127352630,7360,7360,7360,7360,0
20230822,154000,82127352630,7360,7360,7360,7360,0
20230822,153900,82127352630,7360,7360,7360,7360,0
20230822,153800,82127352630,7360,7360,7360,7360,90106
20230822,153700,82127352630,7360,7360,7360,7360,0
20230822,153600,82127352630,7360,7360,7360,7360,0
20230822,153500,82127352630,7360,7360,7360,7360,0
20230822,153400,82127352630,7360,7360,7360,7360,0
20230822,153300,82127352630,7360,7360,7360,7360,0
20230822,153200,82127352630,7360,7360,7360,7360,0
20230822,153100,82127352630,7360,7360,7360,7360,0
20230822,153000,82127352630,7360,7360,7360,7360,90106
20230822,152900,81464172470,7520,7520,7520,7520,0
20230822,152800,81464172470,7520,7520,7520,7520,0
20230822,152700,81464172470,7520,7520,7520,7520,0
20230822,152600,81464172470,7520,7520,7520,7520,0
20230822,152500,81464172470,7520,7520,7520,7520,0
20230822,152400,81464172470,7520,7520,7520,7520,0
20230822,152300,81464172470,7520,7520,7520,7520,0
20230822,152200,81464172470,7520,7520,7520,7520,0
20230822,152100,81464172470,7520,7520,7520,7520,0
20230822,152000,81464172470,7520,7520,7520,7520,0
20230822,151900,81464172470,7520,7520,7580,7490,37785
20230822,151800,81179968170,7500,7450,7510,7420,34305
20230822,151700,80923986770,7450,7410,7460,7400,20777
20230822,151600,80769771250,7440,7400,7450,7380,14884
20230822,151500,80659416680,7440,7390,7440,7370,33663
20230822,151400,80410377030,7380,7380,7430,7360,27518
20230822,151300,80207052810,7370,7320,7450,7310,32366
20230822,151200,79968161710,7340,7330,7440,7270,60958
20230822,151100,79520540110,7380,7380,7600,7100,126559
20230822,151000,78599399280,7350,7500,7520,7350,51812
20230822,150900,78212546090,7610,7610,7610,7610,0
20230822,150800,78212546090,7610,7680,7690,7610,40540
20230822,150700,77902918590,7620,7860,7870,7620,74227
20230822,150600,77328737840,7860,7880,7890,7860,11702
20230822,150500,77236594980,7880,7900,7910,7870,6452
20230822,150400,77185666670,7890,7920,7930,7860,8848
20230822,150300,77115755350,7930,7850,7940,7810,22654
20230822,150200,76937343110,7840,7930,7930,7830,16845
20230822,150100,76804521490,7940,7930,7950,7920,13551
20230822,150000,76697024780,7920,7940,7960,7910,12611
20230822,145900,76597016100,7960,7960,7970,7930,22876
20230822,145800,76415058900,7960,7920,7980,7920,22916
20230822,145700,76232960780,7920,7800,7930,7800,24566
20230822,145600,76039359220,7800,7900,7910,7790,30301
20230822,145500,75802386930,7890,7810,7940,7800,45159
20230822,145400,75447187850,7810,8050,8060,7800,89696
20230822,145300,74736062880,8060,7980,8060,7980,16060
20230822,145200,74607110010,7970,8120,8130,7950,74661
20230822,145100,74009174170,8110,8200,8200,8110,20316
20230822,145000,73843692910,8200,8210,8220,8190,4804
20230822,144900,73804304840,8220,8220,8230,8200,8397
20230822,144800,73735329180,8220,8170,8220,8160,11355
20230822,144700,73642343610,8180,8220,8230,8170,10710
20230822,144600,73554549080,8220,8250,8260,8210,12413
20230822,144500,73452335110,8210,8150,8270,8130,13456
20230822,144400,73342240780,8150,8200,8210,8110,57562
20230822,144300,72873217560,8220,8230,8250,8200,23248
20230822,144200,72682228580,8230,8250,8260,8220,8295
20230822,144100,72613964980,8250,8270,8290,8250,8196
20230822,144000,72546194760,8280,8220,8280,8200,23612
20230822,143900,72352156440,8220,8290,8290,8220,14677
20230822,143800,72231126700,8280,8300,8330,8280,5895
20230822,143700,72182187660,8310,8290,8310,8270,11070
20230822,143600,72090363330,8290,8250,8300,8240,3148
20230822,143500,72064332860,8310,8290,8310,8220,24627
20230822,143400,71861272310,8290,8340,8350,8290,20270
20230822,143300,71692746770,8350,8340,8350,8310,3547
20230822,143200,71663195180,8330,8310,8360,8310,3068
20230822,143100,71637661670,8310,8330,8330,8310,6288
20230822,143000,71585349170,8330,8330,8340,8310,27524
20230822,142900,71356447930,8330,8340,8350,8330,7378
20230822,142800,71294956440,8340,8340,8370,8330,8018
20230822,142700,71228067790,8330,8380,8380,8330,6267
20230822,142600,71175688570,8380,8400,8420,8370,4742
20230822,142500,71135901720,8390,8410,8430,8390,6366
20230822,142400,71082320970,8410,8330,8410,8330,4985
20230822,142300,71040605180,8330,8360,8360,8320,9742
20230822,142200,70959336570,8370,8380,8400,8360,8527
20230822,142100,70887846960,8400,8400,8400,8380,8766
20230822,142000,70814322070,8390,8430,8430,8380,12223
20230822,141900,70711620270,8430,8420,8460,8410,5832
20230822,141800,70662367150,8400,8390,8410,8370,7990
20230822,141700,70595360460,8390,8410,8410,8370,11546
20230822,141600,70498488240,8410,8430,8440,8410,9018
20230822,141500,70422563040,8440,8490,8490,8410,8525
20230822,141400,70350619470,8480,8510,8510,8450,31580
20230822,141300,70082595240,8500,8490,8550,8470,44624
20230822,141200,69702602540,8490,8390,8490,8390,31536
20230822,141100,69436169470,8400,8400,8430,8390,22114
20230822,141000,69250098180,8410,8380,8410,8370,20151
20230822,140900,69080988270,8390,8330,8390,8330,20417
20230822,140800,68910131150,8330,8310,8350,8310,17482
20230822,140700,68764475080,8310,8290,8320,8290,14988
20230822,140600,68640040120,8290,8290,8300,8270,11633
20230822,140500,68543661600,8280,8240,8280,8220,31263
20230822,140400,68286181590,8260,8250,8270,8230,18240
20230822,140300,68135886500,8250,8280,8280,8230,10663
20230822,140200,68047873360,8270,8220,8290,8220,20847
20230822,140100,67875963140,8220,8270,8270,8220,29768
20230822,140000,67630695520,8260,8330,8330,8250,25514
20230822,135900,67419537360,8320,8300,8360,8290,31248
20230822,135800,67159675720,8280,8340,8350,8280,63100
20230822,135700,66635100210,8350,8390,8400,8350,36239
20230822,135600,66331753770,8400,8410,8420,8390,10006
20230822,135500,66247692490,8420,8400,8420,8390,4057
20230822,135400,66213609180,8400,8420,8420,8390,9382
20230822,135300,66134774360,8410,8420,8420,8410,3972
20230822,135200,66101350450,8410,8400,8420,8400,12218
20230822,135100,65998622350,8410,8420,8420,8400,4193
20230822,135000,65963350900,8420,8410,8430,8410,6245
20230822,134900,65910762770,8420,8400,8420,8390,9131
20230822,134800,65834018340,8390,8410,8440,8390,7325
20230822,134700,65772452330,8400,8450,8450,8390,7070
20230822,134600,65712987770,8450,8450,8460,8440,4971
20230822,134500,65671002580,8450,8440,8470,8420,6102
20230822,134400,65619471830,8440,8450,8460,8410,9550
20230822,134300,65538970920,8450,8370,8460,8370,14030
20230822,134200,65420756750,8390,8430,8440,8370,40474
20230822,134100,65081158900,8440,8460,8460,8420,6973
20230822,134000,65022378680,8430,8460,8470,8420,16167
20230822,133900,64885901910,8470,8460,8470,8430,11485
20230822,133800,64788860190,8470,8480,8490,8450,19129
20230822,133700,64626863990,8490,8540,8540,8480,10327
20230822,133600,64538999620,8520,8490,8540,8480,26136
20230822,133500,64316855500,8500,8490,8510,8480,10679
20230822,133400,64226143640,8490,8460,8520,8450,24441
20230822,133300,64018554530,8450,8460,8460,8430,16141
20230822,133200,63882227410,8460,8390,8470,8380,22928
20230822,133100,63689234910,8380,8510,8510,8380,62596
20230822,133000,63161561770,8500,8540,8550,8500,21286
20230822,132900,62979978620,8540,8560,8570,8540,10733
20230822,132800,62888210650,8570,8590,8590,8540,4580
20230822,132700,62849007430,8570,8530,8630,8530,17861
20230822,132600,62695822630,8520,8480,8540,8480,15815
20230822,132500,62561197960,8480,8630,8640,8480,60938
20230822,132400,62039174840,8630,8660,8670,8630,15320
20230822,132300,61906739040,8660,8650,8680,8650,12413
20230822,132200,61799236650,8650,8650,8690,8650,21638
20230822,132100,61611499110,8670,8650,8690,8640,19427
20230822,132000,61443311200,8650,8640,8660,8630,14711
20230822,131900,61316188370,8640,8650,8660,8620,23187
20230822,131800,61115933420,8640,8700,8710,8600,85408
20230822,131700,60375488280,8710,8680,8730,8670,91559
20230822,131600,59579120180,8680,8610,8680,8610,78978
20230822,131500,58896332490,8620,8590,8630,8580,72872
20230822,131400,58269112930,8590,8530,8590,8510,44650
20230822,131300,57887281470,8530,8500,8540,8490,19451
20230822,131200,57721611590,8490,8460,8500,8460,16573
20230822,131100,57581049210,8460,8440,8490,8430,4577
20230822,131000,57542348770,8440,8460,8470,8440,6605
20230822,130900,57486556810,8460,8470,8480,8430,9245
20230822,130800,57408406070,8480,8490,8500,8470,13455
20230822,130700,57294145280,8490,8500,8510,8480,14794
20230822,130600,57168465740,8500,8450,8510,8450,23563
20230822,130500,56968406050,8460,8420,8460,8400,9880
20230822,130400,56885103660,8410,8380,8410,8360,16455
20230822,130300,56747237340,8370,8420,8430,8370,27963
20230822,130200,56512387100,8420,8440,8470,8410,20889
20230822,130100,56336149610,8440,8460,8480,8430,23636
20230822,130000,56136628040,8460,8490,8490,8460,17368
20230822,125900,55989480740,8500,8510,8540,8460,21158
20230822,125800,55809651920,8510,8480,8510,8480,10098
20230822,125700,55723808500,8480,8530,8540,8480,11985
20230822,125600,55621861610,8530,8460,8530,8450,20123
20230822,125500,55450940730,8460,8460,8480,8450,15632
20230822,125400,55318648820,8460,8480,8490,8450,15823
20230822,125300,55184686140,8490,8470,8500,8470,13528
20230822,125200,55069908760,8480,8550,8560,8470,36871
20230822,125100,54755985100,8550,8530,8550,8520,14188
20230822,125000,54634917880,8520,8540,8560,8520,24402
20230822,124900,54426567330,8540,8580,8590,8540,46663
20230822,124800,54026864240,8580,8520,8580,8500,56867
20230822,124700,53540866040,8520,8470,8520,8460,11734
20230822,124600,53441258350,8470,8440,8470,8440,12172
20230822,124500,53338403590,8430,8480,8480,8430,19014
20230822,124400,53177646050,8470,8460,8510,8450,30742
20230822,124300,52917028080,8460,8520,8520,8460,15897
20230822,124200,52782107680,8500,8490,8550,8480,33740
20230822,124100,52494851890,8480,8530,8540,8430,58351
20230822,124000,51999338190,8520,8490,8540,8490,99296
20230822,123900,51154115300,8500,8450,8500,8440,67711
20230822,123800,50580053640,8450,8420,8450,8410,17271
20230822,123700,50434407980,8430,8420,8430,8400,29041
20230822,123600,50189873190,8420,8410,8420,8370,25147
20230822,123500,49978284930,8410,8390,8420,8370,21982
20230822,123400,49793613810,8400,8370,8400,8340,19756
20230822,123300,49628243250,8370,8360,8370,8340,4533
20230822,123200,49590372120,8370,8350,8370,8330,11526
20230822,123100,49494212980,8350,8350,8360,8330,5281
20230822,123000,49450122790,8360,8350,8370,8340,11632
20230822,122900,49352974830,8350,8340,8350,8330,4189
20230822,122800,49318024270,8350,8330,8350,8300,4366
20230822,122700,49281685210,8300,8310,8340,8280,7107
20230822,122600,49222637650,8300,8350,8350,8280,12251
20230822,122500,49120868330,8330,8320,8350,8310,2946
20230822,122400,49096353060,8330,8350,8360,8310,7627
20230822,122300,49032783200,8360,8370,8370,8330,4598
20230822,122200,48994388350,8370,8360,8380,8350,11525
20230822,122100,48897958560,8360,8330,8370,8320,23550
20230822,122000,48701644660,8340,8340,8360,8330,6530
20230822,121900,48647150160,8340,8320,8360,8300,6687
20230822,121800,48591465990,8310,8330,8360,8300,5360
20230822,121700,48546838610,8330,8380,8380,8280,14546
20230822,121600,48425582730,8380,8340,8380,8340,19350
20230822,121500,48263855860,8350,8310,8350,8300,12224
20230822,121400,48161994120,8310,8330,8340,8300,9287
20230822,121300,48084648580,8330,8350,8350,8300,6375
20230822,121200,48031592850,8350,8280,8350,8270,14344
20230822,121100,47912464330,8280,8290,8300,8260,10102
20230822,121000,47828836230,8290,8320,8320,8290,10905
20230822,120900,47738401290,8320,8350,8360,8290,17125
20230822,120800,47595678620,8360,8320,8360,8300,26868
20230822,120700,47371915210,8290,8300,8330,8280,24716
20230822,120600,47166554070,8300,8250,8300,8250,10385
20230822,120500,47080603230,8250,8250,8270,8240,8106
20230822,120400,47013703670,8250,8250,8250,8230,5610
20230822,120300,46967467220,8250,8250,8270,8240,3533
20230822,120200,46938341210,8250,8250,8270,8240,4443
20230822,120100,46901700760,8250,8240,8260,8220,12273
20230822,120000,46800635140,8260,8290,8290,8240,15815
20230822,115900,46669936310,8280,8290,8330,8280,32396
20230822,115800,46400958460,8300,8250,8300,8240,11414
20230822,115700,46306557470,8240,8260,8260,8240,4885
20230822,115600,46266252930,8240,8270,8270,8240,13241
20230822,115500,46156890700,8260,8270,8290,8250,15348
20230822,115400,46029951640,8270,8250,8270,8210,5876
20230822,115300,45981613740,8240,8290,8300,8210,15280
20230822,115200,45855345560,8280,8170,8300,8170,20347
20230822,115100,45687482070,8170,8160,8170,8140,10874
20230822,115000,45598787000,8170,8190,8200,8160,11695
20230822,114900,45503092850,8190,8210,8260,8190,15589
20230822,114800,45374975180,8240,8150,8260,8140,24497
20230822,114700,45174081000,8150,8120,8150,8110,20496
20230822,114600,45007485870,8120,8160,8170,8110,17086
20230822,114500,44868543700,8170,8250,8250,8100,50855
20230822,114400,44453247280,8240,8270,8280,8240,20721
20230822,114300,44282332860,8280,8260,8290,8240,15287
20230822,114200,44156215710,8250,8270,8280,8250,20863
20230822,114100,43983801350,8270,8270,8280,8250,21859
20230822,114000,43803157270,8270,8320,8320,8240,44626
20230822,113900,43433958410,8320,8360,8360,8310,21604
20230822,113800,43254038390,8340,8360,8370,8330,17247
20230822,113700,43109952450,8360,8350,8370,8340,9002
20230822,113600,43034765950,8370,8360,8370,8340,13910
20230822,113500,42918508880,8340,8390,8390,8340,18016
20230822,113400,42767839060,8380,8400,8410,8370,14220
20230822,113300,42648639360,8380,8420,8430,8370,17726
20230822,113200,42499959630,8430,8420,8450,8380,20172
20230822,113100,42330393510,8450,8430,8460,8400,22531
20230822,113000,42140403860,8430,8380,8430,8360,9458
20230822,112900,42060972600,8390,8380,8400,8350,14411
20230822,112800,41940206660,8380,8360,8380,8350,14598
20230822,112700,41818102060,8370,8380,8390,8320,19669
20230822,112600,41653784000,8380,8450,8460,8370,35071
20230822,112500,41358564070,8450,8440,8470,8400,33341
20230822,112400,41077386050,8440,8390,8460,8390,41231
20230822,112300,40730012230,8400,8380,8400,8370,17313
20230822,112200,40584837660,8390,8380,8410,8340,36445
20230822,112100,40279240990,8390,8310,8390,8260,44186
20230822,112000,39912222150,8320,8310,8330,8280,20215
20230822,111900,39744527290,8310,8340,8340,8290,17262
20230822,111800,39600991510,8340,8310,8350,8310,13034
20230822,111700,39492522800,8310,8340,8360,8310,18272
20230822,111600,39340310220,8330,8370,8380,8330,16939
20230822,111500,39198986120,8370,8310,8370,8270,33452
20230822,111400,38921535780,8310,8340,8340,8300,27341
20230822,111300,38694281950,8340,8400,8410,8330,28261
20230822,111200,38457849590,8400,8410,8420,8400,15250
20230822,111100,38329647580,8410,8430,8430,8370,41016
20230822,111000,37984936870,8420,8400,8440,8390,40508
20230822,110900,37644162930,8390,8370,8400,8360,24777
20230822,110800,37436392900,8360,8400,8420,8300,61149
20230822,110700,36924805580,8410,8380,8420,8360,52540
20230822,110600,36484361150,8380,8440,8480,8370,73458
20230822,110500,35865505280,8460,8520,8600,8430,163330
20230822,110400,34476397110,8510,8450,8520,8400,102182
20230822,110300,33610496240,8490,8490,8490,8490,0
20230822,110200,33610496240,8490,8300,8490,8290,168645
20230822,110100,32194714770,8290,8280,8300,8270,33987
20230822,110000,31913183510,8280,8310,8310,8270,47383
20230822,105900,31520450250,8300,8270,8330,8260,37103
20230822,105800,31212923120,8270,8260,8280,8250,40984
20230822,105700,30874256210,8250,8330,8340,8230,48983
20230822,105600,30468233670,8330,8260,8340,8200,65257
20230822,105500,29929007690,8260,8330,8340,8250,54976
20230822,105400,29473609550,8340,8310,8350,8290,107871
20230822,105300,28575323800,8300,8220,8320,8190,96641
20230822,105200,27774899790,8200,8300,8320,8140,133151
20230822,105100,26679533430,8310,8290,8320,8210,128025
20230822,105000,25621102760,8320,8250,8390,8220,268788
20230822,104900,23394936630,8250,8030,8250,8000,231820
20230822,104800,21502404040,8030,8040,8080,7960,155992
20230822,104700,20250699340,8030,7830,8050,7810,217950
20230822,104600,18516396570,7830,7740,7880,7740,117040
20230822,104500,17600923300,7750,7680,7780,7680,40945
20230822,104400,17284102710,7670,7670,7690,7640,8894
20230822,104300,17215862890,7660,7600,7680,7580,13813
20230822,104200,17110287730,7610,7570,7610,7550,7663
20230822,104100,17052187770,7580,7570,7580,7560,2161
20230822,104000,17035829450,7570,7610,7620,7570,7196
20230822,103900,16981220680,7620,7630,7630,7570,16159
20230822,103800,16858341910,7630,7620,7640,7600,9777
20230822,103700,16783841460,7610,7570,7620,7570,9210
20230822,103600,16713938940,7570,7600,7600,7570,8594
20230822,103500,16648748680,7600,7550,7630,7530,18135
20230822,103400,16511591320,7560,7610,7620,7520,19247
20230822,103300,16366268020,7620,7610,7630,7600,10191
20230822,103200,16288617490,7610,7680,7700,7590,19801
20230822,103100,16136961690,7700,7660,7700,7640,21211
20230822,103000,15974190000,7680,7610,7690,7600,29973
20230822,102900,15744908680,7600,7560,7610,7540,14754
20230822,102800,15633129080,7570,7520,7570,7500,13150
20230822,102700,15534078870,7520,7480,7550,7450,9135
20230822,102600,15465492510,7490,7520,7550,7410,36423
20230822,102500,15193179010,7520,7560,7570,7520,15618
20230822,102400,15075417230,7560,7550,7560,7520,21510
20230822,102300,14913437900,7530,7550,7580,7520,17467
20230822,102200,14781681800,7560,7600,7600,7540,11989
20230822,102100,14690974460,7600,7650,7670,7590,21017
20230822,102000,14530698830,7630,7580,7650,7550,14709
20230822,101900,14419139500,7580,7630,7630,7560,27800
20230822,101800,14208195690,7630,7690,7690,7590,28605
20230822,101700,13990073480,7710,7660,7710,7630,21895
20230822,101600,13822175380,7650,7700,7730,7620,29657
20230822,101500,13594229450,7700,7780,7790,7690,51785
20230822,101400,13193323930,7790,7640,7820,7640,116686
20230822,101300,12288478080,7660,7570,7690,7570,51454
20230822,101200,11895663310,7580,7500,7600,7490,19586
20230822,101100,11747675800,7520,7520,7540,7490,5236
20230822,101000,11708352070,7530,7470,7560,7470,17292
20230822,100900,11578496570,7470,7580,7600,7460,36087
20230822,100800,11306862810,7550,7600,7630,7550,24163
20230822,100700,11123161920,7600,7570,7610,7510,49155
20230822,100600,10752320350,7570,7580,7620,7560,33885
20230822,100500,10495247990,7580,7560,7620,7510,62749
20230822,100400,10020950070,7570,7730,7740,7550,145662
20230822,100300,8903305910,7740,7720,7740,7650,132833
20230822,100200,7878891580,7740,7740,7740,7740,0
20230822,100100,7878891580,7740,7640,7740,7580,124324
20230822,100000,6923725220,7650,7500,7680,7470,109851
20230822,095900,6088551450,7500,7370,7500,7370,34311
20230822,095800,5833761390,7370,7420,7450,7370,18636
20230822,095700,5695704410,7430,7500,7520,7360,51381
20230822,095600,5313572430,7500,7450,7540,7420,37221
20230822,095500,5035239130,7460,7500,7520,7290,55234
20230822,095400,4624794510,7510,7320,7550,7290,43136
20230822,095300,4305250420,7320,7310,7320,7260,29715
20230822,095200,4088610380,7300,7440,7450,7300,41325
20230822,095100,3783476130,7440,7340,7550,7280,115881
20230822,095000,2918818880,7350,7280,7400,7250,58303
20230822,094900,2491009710,7280,7250,7300,7190,19530
20230822,094800,2349119400,7250,7250,7250,7170,12053
20230822,094700,2262139420,7270,7210,7270,7160,12170
20230822,094600,2174308830,7210,7150,7250,7150,4701
20230822,094500,2140614320,7150,7180,7210,7150,5479
20230822,094400,2101302500,7180,7210,7260,7180,7964
20230822,094300,2043859330,7210,7150,7220,7150,6750
20230822,094200,1995245510,7100,7100,7170,7100,2687
20230822,094100,1976075360,7120,7080,7120,7070,1946
20230822,094000,1962289780,7070,7090,7120,7070,5309
20230822,093900,1924635930,7100,7140,7140,7090,5266
20230822,093800,1887227450,7140,7200,7200,7140,5350
20230822,093700,1848883830,7200,7130,7260,7120,17687
20230822,093600,1721264070,7130,7130,7150,7120,1510
20230822,093500,1710492380,7130,7080,7130,7080,2728
20230822,093400,1691084670,7080,7070,7080,7070,360
20230822,093300,1688536700,7070,7070,7100,7070,1293
20230822,093200,1679374230,7060,7060,7090,7050,1263
20230822,093100,1670436910,7060,7050,7070,7050,661
20230822,093000,1665764240,7070,7060,7090,7040,1166
20230822,092900,1657539830,7060,7020,7060,7020,1803
20230822,092800,1644861620,7010,7040,7040,7010,2922
20230822,092700,1624343740,7040,7040,7050,7040,1187
20230822,092600,1615987210,7040,7060,7060,7040,1427
20230822,092500,1605923300,7050,7060,7070,7050,2895
20230822,092400,1585500570,7070,7080,7080,7060,3423
20230822,092300,1561301340,7070,7080,7120,7070,10900
20230822,092200,1484123340,7080,7090,7130,7070,3157
20230822,092100,1461740410,7090,7150,7170,7080,10358
20230822,092000,1388051290,7170,7200,7200,7120,6357
20230822,091900,1342565460,7200,7200,7210,7170,6984
20230822,091800,1292251280,7210,7200,7230,7180,4126
20230822,091700,1262548610,7220,7210,7240,7200,6049
20230822,091600,1218864290,7210,7300,7300,7170,21461
20230822,091500,1063251550,7280,7250,7300,7240,12972
20230822,091400,968944380,7250,7270,7350,7200,43071
20230822,091300,654896990,7260,7240,7260,7200,17660
20230822,091200,526938570,7250,7180,7250,7160,7210
20230822,091100,475019700,7180,7180,7190,7140,8930
20230822,091000,411023370,7170,7160,7180,7140,12121
20230822,090900,324173330,7160,7060,7170,7060,16931
20230822,090800,203753700,7060,7050,7060,7030,3693
20230822,090700,177697180,7050,7050,7070,7050,1197
20230822,090600,169244180,7040,7000,7040,6990,5258
20230822,090500,132395620,7000,7020,7020,7000,2112
20230822,090400,117611520,7020,7020,7020,7000,61
20230822,090300,117184320,7010,7030,7030,7000,818
20230822,090200,111449560,7000,7070,7070,7000,2982
20230822,090100,90532380,7060,7070,7090,7020,2897
20230822,090000,70139990,7100,7040,7100,7040,9334
Reference in New Issue Copy Permalink