ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/089890/min/candle-20230809.csv

643 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
20230809,194000,1139203730,10900,10900,10900,10900,2486
20230809,193900,1139203730,10900,10900,10900,10900,0
20230809,193800,1139203730,10900,10900,10900,10900,0
20230809,193700,1139203730,10900,10900,10900,10900,0
20230809,193600,1139203730,10900,10900,10900,10900,0
20230809,193500,1139203730,10900,10900,10900,10900,0
20230809,193400,1139203730,10900,10900,10900,10900,0
20230809,193300,1139203730,10900,10900,10900,10900,0
20230809,193200,1139203730,10900,10900,10900,10900,0
20230809,193100,1139203730,10900,10900,10900,10900,0
20230809,193000,1139203730,10900,10900,10900,10900,0
20230809,192900,1139203730,10900,10900,10900,10900,0
20230809,192800,1139203730,10900,10900,10900,10900,0
20230809,192700,1139203730,10900,10900,10900,10900,0
20230809,192600,1139203730,10900,10900,10900,10900,0
20230809,192500,1139203730,10900,10900,10900,10900,0
20230809,192400,1139203730,10900,10900,10900,10900,0
20230809,192300,1139203730,10900,10900,10900,10900,0
20230809,192200,1139203730,10900,10900,10900,10900,0
20230809,192100,1139203730,10900,10900,10900,10900,0
20230809,192000,1139203730,10900,10900,10900,10900,0
20230809,191900,1139203730,10900,10900,10900,10900,0
20230809,191800,1139203730,10900,10900,10900,10900,0
20230809,191700,1139203730,10900,10900,10900,10900,0
20230809,191600,1139203730,10900,10900,10900,10900,0
20230809,191500,1139203730,10900,10900,10900,10900,0
20230809,191400,1139203730,10900,10900,10900,10900,0
20230809,191300,1139203730,10900,10900,10900,10900,0
20230809,191200,1139203730,10900,10900,10900,10900,0
20230809,191100,1139203730,10900,10900,10900,10900,0
20230809,191000,1139203730,10900,10900,10900,10900,2486
20230809,190900,1139203730,10900,10900,10900,10900,0
20230809,190800,1139203730,10900,10900,10900,10900,0
20230809,190700,1139203730,10900,10900,10900,10900,0
20230809,190600,1139203730,10900,10900,10900,10900,0
20230809,190500,1139203730,10900,10900,10900,10900,0
20230809,190400,1139203730,10900,10900,10900,10900,0
20230809,190300,1139203730,10900,10900,10900,10900,0
20230809,190200,1139203730,10900,10900,10900,10900,0
20230809,190100,1139203730,10900,10900,10900,10900,0
20230809,190000,1139203730,10900,10900,10900,10900,0
20230809,185900,1139203730,10900,10900,10900,10900,0
20230809,185800,1139203730,10900,10900,10900,10900,0
20230809,185700,1139203730,10900,10900,10900,10900,0
20230809,185600,1139203730,10900,10900,10900,10900,0
20230809,185500,1139203730,10900,10900,10900,10900,0
20230809,185400,1139203730,10900,10900,10900,10900,0
20230809,185300,1139203730,10900,10900,10900,10900,0
20230809,185200,1139203730,10900,10900,10900,10900,0
20230809,185100,1139203730,10900,10900,10900,10900,0
20230809,185000,1139203730,10900,10900,10900,10900,0
20230809,184900,1139203730,10900,10900,10900,10900,0
20230809,184800,1139203730,10900,10900,10900,10900,0
20230809,184700,1139203730,10900,10900,10900,10900,0
20230809,184600,1139203730,10900,10900,10900,10900,0
20230809,184500,1139203730,10900,10900,10900,10900,0
20230809,184400,1139203730,10900,10900,10900,10900,0
20230809,184300,1139203730,10900,10900,10900,10900,0
20230809,184200,1139203730,10900,10900,10900,10900,0
20230809,184100,1139203730,10900,10900,10900,10900,0
20230809,184000,1139203730,10900,10900,10900,10900,2486
20230809,183900,1139203730,10900,10900,10900,10900,0
20230809,183800,1139203730,10900,10900,10900,10900,0
20230809,183700,1139203730,10900,10900,10900,10900,0
20230809,183600,1139203730,10900,10900,10900,10900,0
20230809,183500,1139203730,10900,10900,10900,10900,0
20230809,183400,1139203730,10900,10900,10900,10900,0
20230809,183300,1139203730,10900,10900,10900,10900,0
20230809,183200,1139203730,10900,10900,10900,10900,0
20230809,183100,1139203730,10900,10900,10900,10900,0
20230809,183000,1139203730,10900,10900,10900,10900,0
20230809,182900,1139203730,10900,10900,10900,10900,0
20230809,182800,1139203730,10900,10900,10900,10900,0
20230809,182700,1139203730,10900,10900,10900,10900,0
20230809,182600,1139203730,10900,10900,10900,10900,0
20230809,182500,1139203730,10900,10900,10900,10900,0
20230809,182400,1139203730,10900,10900,10900,10900,0
20230809,182300,1139203730,10900,10900,10900,10900,0
20230809,182200,1139203730,10900,10900,10900,10900,0
20230809,182100,1139203730,10900,10900,10900,10900,0
20230809,182000,1139203730,10900,10900,10900,10900,0
20230809,181900,1139203730,10900,10900,10900,10900,0
20230809,181800,1139203730,10900,10900,10900,10900,0
20230809,181700,1139203730,10900,10900,10900,10900,0
20230809,181600,1139203730,10900,10900,10900,10900,0
20230809,181500,1139203730,10900,10900,10900,10900,0
20230809,181400,1139203730,10900,10900,10900,10900,0
20230809,181300,1139203730,10900,10900,10900,10900,0
20230809,181200,1139203730,10900,10900,10900,10900,0
20230809,181100,1139203730,10900,10900,10900,10900,0
20230809,181000,1139203730,10900,10900,10900,10900,2486
20230809,180900,1139203730,10900,10900,10900,10900,0
20230809,180800,1139203730,10900,10900,10900,10900,0
20230809,180700,1139203730,10900,10900,10900,10900,0
20230809,180600,1139203730,10900,10900,10900,10900,0
20230809,180500,1139203730,10900,10900,10900,10900,0
20230809,180400,1139203730,10900,10900,10900,10900,0
20230809,180300,1139203730,10900,10900,10900,10900,0
20230809,180200,1139203730,10900,10900,10900,10900,0
20230809,180100,1139203730,10900,10900,10900,10900,0
20230809,180000,1139203730,10900,10900,10900,10900,0
20230809,175900,1139203730,10900,10900,10900,10900,0
20230809,175800,1139203730,10900,10900,10900,10900,0
20230809,175700,1139203730,10900,10900,10900,10900,0
20230809,175600,1139203730,10900,10900,10900,10900,0
20230809,175500,1139203730,10900,10900,10900,10900,0
20230809,175400,1139203730,10900,10900,10900,10900,0
20230809,175300,1139203730,10900,10900,10900,10900,0
20230809,175200,1139203730,10900,10900,10900,10900,0
20230809,175100,1139203730,10900,10900,10900,10900,0
20230809,175000,1139203730,10900,10900,10900,10900,0
20230809,174900,1139203730,10900,10900,10900,10900,0
20230809,174800,1139203730,10900,10900,10900,10900,0
20230809,174700,1139203730,10900,10900,10900,10900,0
20230809,174600,1139203730,10900,10900,10900,10900,0
20230809,174500,1139203730,10900,10900,10900,10900,0
20230809,174400,1139203730,10900,10900,10900,10900,0
20230809,174300,1139203730,10900,10900,10900,10900,0
20230809,174200,1139203730,10900,10900,10900,10900,0
20230809,174100,1139203730,10900,10900,10900,10900,0
20230809,174000,1139203730,10900,10900,10900,10900,2486
20230809,173900,1139203730,10900,10900,10900,10900,0
20230809,173800,1139203730,10900,10900,10900,10900,0
20230809,173700,1139203730,10900,10900,10900,10900,0
20230809,173600,1139203730,10900,10900,10900,10900,0
20230809,173500,1139203730,10900,10900,10900,10900,0
20230809,173400,1139203730,10900,10900,10900,10900,0
20230809,173300,1139203730,10900,10900,10900,10900,0
20230809,173200,1139203730,10900,10900,10900,10900,0
20230809,173100,1139203730,10900,10900,10900,10900,0
20230809,173000,1139203730,10900,10900,10900,10900,0
20230809,172900,1139203730,10900,10900,10900,10900,0
20230809,172800,1139203730,10900,10900,10900,10900,0
20230809,172700,1139203730,10900,10900,10900,10900,0
20230809,172600,1139203730,10900,10900,10900,10900,0
20230809,172500,1139203730,10900,10900,10900,10900,0
20230809,172400,1139203730,10900,10900,10900,10900,0
20230809,172300,1139203730,10900,10900,10900,10900,0
20230809,172200,1139203730,10900,10900,10900,10900,0
20230809,172100,1139203730,10900,10900,10900,10900,0
20230809,172000,1139203730,10900,10900,10900,10900,0
20230809,171900,1139203730,10900,10900,10900,10900,0
20230809,171800,1139203730,10900,10900,10900,10900,0
20230809,171700,1139203730,10900,10900,10900,10900,0
20230809,171600,1139203730,10900,10900,10900,10900,0
20230809,171500,1139203730,10900,10900,10900,10900,0
20230809,171400,1139203730,10900,10900,10900,10900,0
20230809,171300,1139203730,10900,10900,10900,10900,0
20230809,171200,1139203730,10900,10900,10900,10900,0
20230809,171100,1139203730,10900,10900,10900,10900,0
20230809,171000,1139203730,10900,10900,10900,10900,2486
20230809,170900,1139203730,10900,10900,10900,10900,0
20230809,170800,1139203730,10900,10900,10900,10900,0
20230809,170700,1139203730,10900,10900,10900,10900,0
20230809,170600,1139203730,10900,10900,10900,10900,0
20230809,170500,1139203730,10900,10900,10900,10900,0
20230809,170400,1139203730,10900,10900,10900,10900,0
20230809,170300,1139203730,10900,10900,10900,10900,0
20230809,170200,1139203730,10900,10900,10900,10900,0
20230809,170100,1139203730,10900,10900,10900,10900,0
20230809,170000,1139203730,10900,10900,10900,10900,0
20230809,165900,1139203730,10900,10900,10900,10900,0
20230809,165800,1139203730,10900,10900,10900,10900,0
20230809,165700,1139203730,10900,10900,10900,10900,0
20230809,165600,1139203730,10900,10900,10900,10900,0
20230809,165500,1139203730,10900,10900,10900,10900,0
20230809,165400,1139203730,10900,10900,10900,10900,0
20230809,165300,1139203730,10900,10900,10900,10900,0
20230809,165200,1139203730,10900,10900,10900,10900,0
20230809,165100,1139203730,10900,10900,10900,10900,0
20230809,165000,1139203730,10900,10900,10900,10900,0
20230809,164900,1139203730,10900,10900,10900,10900,0
20230809,164800,1139203730,10900,10900,10900,10900,0
20230809,164700,1139203730,10900,10900,10900,10900,0
20230809,164600,1139203730,10900,10900,10900,10900,0
20230809,164500,1139203730,10900,10900,10900,10900,0
20230809,164400,1139203730,10900,10900,10900,10900,0
20230809,164300,1139203730,10900,10900,10900,10900,0
20230809,164200,1139203730,10900,10900,10900,10900,0
20230809,164100,1139203730,10900,10900,10900,10900,0
20230809,164000,1139203730,10900,10900,10900,10900,2486
20230809,163900,1139203730,10900,10900,10900,10900,0
20230809,163800,1139203730,10900,10900,10900,10900,0
20230809,163700,1139203730,10900,10900,10900,10900,0
20230809,163600,1139203730,10900,10900,10900,10900,0
20230809,163500,1139203730,10900,10900,10900,10900,0
20230809,163400,1139203730,10900,10900,10900,10900,0
20230809,163300,1139203730,10900,10900,10900,10900,0
20230809,163200,1139203730,10900,10900,10900,10900,0
20230809,163100,1139203730,10900,10900,10900,10900,0
20230809,163000,1139203730,10900,10900,10900,10900,0
20230809,162900,1139203730,10900,10900,10900,10900,0
20230809,162800,1139203730,10900,10900,10900,10900,0
20230809,162700,1139203730,10900,10900,10900,10900,0
20230809,162600,1139203730,10900,10900,10900,10900,0
20230809,162500,1139203730,10900,10900,10900,10900,0
20230809,162400,1139203730,10900,10900,10900,10900,0
20230809,162300,1139203730,10900,10900,10900,10900,0
20230809,162200,1139203730,10900,10900,10900,10900,0
20230809,162100,1139203730,10900,10900,10900,10900,0
20230809,162000,1139203730,10900,10900,10900,10900,0
20230809,161900,1139203730,10900,10900,10900,10900,0
20230809,161800,1139203730,10900,10900,10900,10900,0
20230809,161700,1139203730,10900,10900,10900,10900,0
20230809,161600,1139203730,10900,10900,10900,10900,0
20230809,161500,1139203730,10900,10900,10900,10900,0
20230809,161400,1139203730,10900,10900,10900,10900,0
20230809,161300,1139203730,10900,10900,10900,10900,0
20230809,161200,1139203730,10900,10900,10900,10900,0
20230809,161100,1139203730,10900,10900,10900,10900,0
20230809,161000,1139203730,10900,10900,10900,10900,2486
20230809,160900,1139203730,10900,10900,10900,10900,0
20230809,160800,1139203730,10900,10900,10900,10900,0
20230809,160700,1139203730,10900,10900,10900,10900,0
20230809,160600,1139203730,10900,10900,10900,10900,0
20230809,160500,1139203730,10900,10900,10900,10900,0
20230809,160400,1139203730,10900,10900,10900,10900,0
20230809,160300,1139203730,10900,10900,10900,10900,0
20230809,160200,1139203730,10900,10900,10900,10900,0
20230809,160100,1139203730,10900,10900,10900,10900,0
20230809,160000,1139203730,10900,10900,10900,10900,0
20230809,155900,1139203730,10900,10900,10900,10900,0
20230809,155800,1139203730,10900,10900,10900,10900,0
20230809,155700,1139203730,10900,10900,10900,10900,0
20230809,155600,1139203730,10900,10900,10900,10900,0
20230809,155500,1139203730,10900,10900,10900,10900,0
20230809,155400,1139203730,10900,10900,10900,10900,0
20230809,155300,1139203730,10900,10900,10900,10900,0
20230809,155200,1139203730,10900,10900,10900,10900,0
20230809,155100,1139203730,10900,10900,10900,10900,0
20230809,155000,1139203730,10900,10900,10900,10900,0
20230809,154900,1139203730,10900,10900,10900,10900,0
20230809,154800,1139203730,10900,10900,10900,10900,0
20230809,154700,1139203730,10900,10900,10900,10900,0
20230809,154600,1139203730,10900,10900,10900,10900,0
20230809,154500,1139203730,10900,10900,10900,10900,0
20230809,154400,1139203730,10900,10900,10900,10900,0
20230809,154300,1139203730,10900,10900,10900,10900,0
20230809,154200,1139203730,10900,10900,10900,10900,0
20230809,154100,1139203730,10900,10900,10900,10900,0
20230809,154000,1139203730,10900,10900,10900,10900,2486
20230809,153900,1139203730,10900,10900,10900,10900,0
20230809,153800,1139203730,10900,10900,10900,10900,0
20230809,153700,1139203730,10900,10900,10900,10900,0
20230809,153600,1139203730,10900,10900,10900,10900,0
20230809,153500,1139203730,10900,10900,10900,10900,0
20230809,153400,1139203730,10900,10900,10900,10900,0
20230809,153300,1139203730,10900,10900,10900,10900,0
20230809,153200,1139203730,10900,10900,10900,10900,0
20230809,153100,1139203730,10900,10900,10900,10900,0
20230809,153000,1139203730,10900,10900,10900,10900,2486
20230809,152900,1112106330,10930,10930,10930,10930,0
20230809,152800,1112106330,10930,10930,10930,10930,0
20230809,152700,1112106330,10930,10930,10930,10930,0
20230809,152600,1112106330,10930,10930,10930,10930,0
20230809,152500,1112106330,10930,10930,10930,10930,0
20230809,152400,1112106330,10930,10930,10930,10930,0
20230809,152300,1112106330,10930,10930,10930,10930,0
20230809,152200,1112106330,10930,10930,10930,10930,0
20230809,152100,1112106330,10930,10930,10930,10930,0
20230809,152000,1112106330,10930,10930,10930,10930,0
20230809,151900,1112106330,10930,10930,10930,10920,582
20230809,151800,1105747070,10930,10920,10930,10920,257
20230809,151700,1102938530,10930,10920,10930,10910,207
20230809,151600,1100679640,10920,10930,10930,10920,262
20230809,151500,1097817900,10940,10950,10950,10940,1184
20230809,151400,1084864930,10950,10950,10950,10950,0
20230809,151300,1084864930,10950,10950,10950,10950,1
20230809,151200,1084853980,10950,10930,10970,10930,2022
20230809,151100,1062720000,10930,10930,10930,10930,503
20230809,151000,1057222210,10930,10930,10930,10910,5
20230809,150900,1057167600,10930,10930,10930,10930,1
20230809,150800,1057156670,10900,10900,10900,10900,727
20230809,150700,1049232370,10900,10900,10900,10900,30
20230809,150600,1048905370,10900,10900,10900,10900,10
20230809,150500,1048796370,10900,10900,10900,10900,6
20230809,150400,1048730970,10900,10900,10900,10900,0
20230809,150300,1048730970,10900,10900,10900,10900,101
20230809,150200,1047630070,10900,10900,10900,10900,3
20230809,150100,1047597370,10900,10910,10910,10900,1448
20230809,150000,1031814160,10900,10900,10900,10900,50
20230809,145900,1031269160,10900,10900,10900,10900,0
20230809,145800,1031269160,10900,10900,10910,10900,245
20230809,145700,1028598610,10900,10910,10910,10900,349
20230809,145600,1024793670,10930,10930,10930,10910,2801
20230809,145500,994178760,10930,10940,10940,10930,4060
20230809,145400,949802940,10930,10930,10930,10930,830
20230809,145300,940731040,10930,10930,10930,10930,0
20230809,145200,940731040,10930,10930,10940,10930,309
20230809,145100,937353630,10940,10940,10940,10940,4
20230809,145000,937309870,10940,10930,10940,10930,65
20230809,144900,936599370,10930,10940,10940,10930,992
20230809,144800,925755440,10940,10930,10940,10930,229
20230809,144700,923251880,10940,10930,10940,10930,11
20230809,144600,923131620,10930,10930,10930,10930,226
20230809,144500,920661440,10940,10940,10940,10940,17
20230809,144400,920475460,10940,10940,10950,10930,488
20230809,144300,915141540,10950,10940,10950,10940,401
20230809,144200,910754590,10940,10930,10940,10930,123
20230809,144100,909410180,10950,10930,10950,10930,31
20230809,144000,909071330,10930,10940,10940,10930,1139
20230809,143900,896612060,10950,10950,10950,10950,1
20230809,143800,896601110,10950,10950,10950,10950,49
20230809,143700,896064560,10940,10960,10960,10940,994
20230809,143600,885171150,10970,10970,10970,10970,123
20230809,143500,883821840,10970,10960,10970,10960,54
20230809,143400,883229990,10960,10960,10960,10960,20
20230809,143300,883010790,10960,10960,10960,10960,241
20230809,143200,880369430,10960,10950,10960,10950,100
20230809,143100,879273440,10960,10930,10960,10930,828
20230809,143000,870213330,10930,10930,10930,10930,5
20230809,142900,870158680,10910,10930,10930,10910,482
20230809,142800,864900040,10930,10930,10930,10930,7
20230809,142700,864823530,10930,10930,10930,10930,0
20230809,142600,864823530,10930,10930,10930,10930,50
20230809,142500,864277030,10930,10910,10930,10910,7
20230809,142400,864200560,10910,10930,10930,10910,2473
20230809,142300,837200570,10930,10930,10930,10930,1
20230809,142200,837189640,10940,10930,10940,10930,278
20230809,142100,834151090,10940,10940,10940,10940,0
20230809,142000,834151090,10940,10930,10940,10930,81
20230809,141900,833265660,10920,10930,10930,10920,617
20230809,141800,826527970,10930,10930,10930,10930,50
20230809,141700,825981470,10930,10940,10940,10930,101
20230809,141600,824877530,10930,10930,10930,10930,1
20230809,141500,824866600,10930,10930,10930,10930,100
20230809,141400,823773600,10930,10940,10940,10930,406
20230809,141300,819335970,10930,10940,10940,10930,291
20230809,141200,816155250,10930,10940,10940,10930,496
20230809,141100,810732970,10950,10950,10950,10950,94
20230809,141000,809703670,10950,10950,10950,10950,0
20230809,140900,809703670,10950,10950,10950,10950,0
20230809,140800,809703670,10950,10950,10950,10950,1
20230809,140700,809692720,10940,10940,10940,10940,85
20230809,140600,808762820,10940,10940,10950,10940,167
20230809,140500,806935830,10940,10940,10940,10940,123
20230809,140400,805590210,10930,10930,10940,10930,851
20230809,140300,796286210,10950,10950,10950,10950,15
20230809,140200,796121960,10930,10930,10930,10930,2
20230809,140100,796100100,10960,10960,10960,10960,0
20230809,140000,796100100,10960,10920,10960,10920,386
20230809,135900,791873380,10960,10960,10960,10960,2
20230809,135800,791851460,10960,10930,10960,10930,1421
20230809,135700,776294150,10920,10920,10920,10920,0
20230809,135600,776294150,10920,10920,10920,10920,0
20230809,135500,776294150,10920,10920,10920,10920,76
20230809,135400,775464230,10910,10920,10920,10910,11
20230809,135300,775344120,10920,10920,10920,10920,64
20230809,135200,774645240,10920,10920,10920,10920,45
20230809,135100,774153840,10920,10920,10920,10920,5
20230809,135000,774099240,10910,10910,10910,10910,210
20230809,134900,771808140,10920,10920,10920,10920,50
20230809,134800,771262140,10920,10920,10920,10920,0
20230809,134700,771262140,10920,10920,10920,10920,0
20230809,134600,771262140,10920,10920,10920,10920,113
20230809,134500,770028180,10930,10930,10930,10930,4
20230809,134400,769984460,10930,10930,10930,10930,1
20230809,134300,769973530,10920,10930,10930,10920,7
20230809,134200,769897070,10930,10920,10930,10920,57
20230809,134100,769274620,10900,10910,10930,10900,73
20230809,134000,768478810,10900,10910,10910,10900,15
20230809,133900,768315240,10930,10930,10930,10930,0
20230809,133800,768315240,10930,10910,10930,10910,104
20230809,133700,767180580,10900,10900,10900,10900,0
20230809,133600,767180580,10900,10900,10910,10900,105
20230809,133500,766035580,10900,10910,10910,10900,200
20230809,133400,763855550,10910,10930,10930,10910,151
20230809,133300,762208120,10910,10910,10910,10910,138
20230809,133200,760702540,10910,10920,10920,10910,690
20230809,133100,753174410,10930,10930,10930,10930,0
20230809,133000,753174410,10930,10930,10930,10920,81
20230809,132900,752289680,10930,10920,10930,10920,547
20230809,132800,746316430,10920,10910,10920,10910,221
20230809,132700,743905300,10920,10920,10920,10920,0
20230809,132600,743905300,10920,10920,10920,10920,5
20230809,132500,743850700,10920,10920,10920,10920,0
20230809,132400,743850700,10920,10920,10920,10920,0
20230809,132300,743850700,10920,10920,10920,10920,10
20230809,132200,743741500,10920,10920,10920,10920,0
20230809,132100,743741500,10920,10920,10920,10920,1
20230809,132000,743730580,10920,10920,10920,10920,0
20230809,131900,743730580,10920,10900,10920,10900,407
20230809,131800,739294260,10920,10920,10920,10920,1
20230809,131700,739283340,10900,10900,10900,10900,1
20230809,131600,739272440,10900,10920,10920,10880,1866
20230809,131500,718967330,10930,10930,10950,10930,356
20230809,131400,715076220,10950,10950,10950,10950,120
20230809,131300,713762220,10950,10950,10950,10950,8
20230809,131200,713674620,10940,10930,10940,10930,277
20230809,131100,710644260,10930,10910,10930,10910,1138
20230809,131000,698221660,10910,10910,10910,10910,91
20230809,130900,697228850,10910,10910,10910,10910,200
20230809,130800,695046850,10910,10910,10910,10910,101
20230809,130700,693944940,10910,10910,10910,10910,50
20230809,130600,693399440,10910,10910,10910,10910,11
20230809,130500,693279430,10910,10920,10920,10900,549
20230809,130400,687295280,10890,10890,10890,10890,1
20230809,130300,687284390,10920,10920,10920,10920,0
20230809,130200,687284390,10920,10900,10920,10890,283
20230809,130100,684201440,10920,10920,10920,10920,0
20230809,130000,684201440,10920,10920,10920,10920,6
20230809,125900,684135920,10920,10910,10920,10910,443
20230809,125800,679302780,10910,10910,10910,10910,156
20230809,125700,677600820,10920,10910,10920,10910,160
20230809,125600,675855210,10910,10900,10910,10890,242
20230809,125500,673219000,10920,10920,10920,10920,1
20230809,125400,673208080,10920,10920,10920,10920,0
20230809,125300,673208080,10920,10920,10920,10910,479
20230809,125200,667981880,10920,10910,10920,10910,263
20230809,125100,665112540,10910,10910,10910,10910,320
20230809,125000,661621340,10910,10900,10910,10900,92
20230809,124900,660617840,10900,10900,10900,10900,0
20230809,124800,660617840,10900,10900,10900,10900,0
20230809,124700,660617840,10900,10900,10900,10900,0
20230809,124600,660617840,10900,10900,10900,10900,31
20230809,124500,660279940,10900,10900,10900,10900,0
20230809,124400,660279940,10900,10910,10910,10900,547
20230809,124300,654315080,10910,10910,10910,10910,23
20230809,124200,654064150,10910,10910,10910,10910,0
20230809,124100,654064150,10910,10910,10910,10910,210
20230809,124000,651773050,10910,10910,10910,10910,0
20230809,123900,651773050,10910,10910,10910,10910,0
20230809,123800,651773050,10910,10910,10910,10910,0
20230809,123700,651773050,10910,10910,10910,10910,2
20230809,123600,651751230,10910,10900,10910,10900,2570
20230809,123500,623733370,10890,10890,10890,10890,178
20230809,123400,621794950,10880,10880,10880,10880,211
20230809,123300,619499270,10860,10860,10860,10860,0
20230809,123200,619499270,10860,10860,10860,10860,250
20230809,123100,616784270,10850,10850,10850,10850,0
20230809,123000,616784270,10850,10850,10850,10850,0
20230809,122900,616784270,10850,10850,10850,10850,0
20230809,122800,616784270,10850,10870,10870,10850,8
20230809,122700,616697450,10890,10890,10890,10890,0
20230809,122600,616697450,10890,10890,10890,10890,0
20230809,122500,616697450,10890,10860,10890,10860,16
20230809,122400,616523660,10860,10860,10860,10860,57
20230809,122300,615904640,10890,10890,10890,10890,1
20230809,122200,615893750,10880,10880,10880,10880,146
20230809,122100,614305270,10870,10870,10870,10870,1
20230809,122000,614294400,10870,10870,10870,10870,1
20230809,121900,614283530,10880,10870,10880,10870,299
20230809,121800,611033390,10870,10870,10870,10860,212
20230809,121700,608731050,10870,10870,10870,10870,0
20230809,121600,608731050,10870,10870,10870,10870,6
20230809,121500,608665830,10880,10880,10880,10860,102
20230809,121400,607558070,10860,10870,10870,10860,110
20230809,121300,606363370,10880,10870,10880,10870,9
20230809,121200,606265530,10870,10880,10880,10870,23
20230809,121100,606015390,10870,10870,10870,10870,163
20230809,121000,604243580,10880,10880,10880,10880,0
20230809,120900,604243580,10880,10880,10880,10880,1
20230809,120800,604232700,10870,10870,10870,10870,30
20230809,120700,603906600,10880,10880,10880,10880,1
20230809,120600,603895720,10880,10880,10880,10880,0
20230809,120500,603895720,10880,10880,10880,10880,0
20230809,120400,603895720,10880,10880,10880,10880,1
20230809,120300,603884840,10890,10890,10890,10890,1
20230809,120200,603873950,10860,10860,10860,10860,0
20230809,120100,603873950,10860,10890,10890,10860,146
20230809,120000,602287470,10900,10900,10900,10900,0
20230809,115900,602287470,10900,10900,10900,10900,45
20230809,115800,601796970,10900,10900,10900,10900,0
20230809,115700,601796970,10900,10890,10900,10890,613
20230809,115600,595121390,10880,10880,10880,10880,69
20230809,115500,594370670,10880,10870,10880,10870,6
20230809,115400,594305400,10880,10880,10880,10880,1
20230809,115300,594294520,10890,10880,10890,10880,307
20230809,115200,590954290,10890,10890,10890,10890,51
20230809,115100,590398900,10890,10890,10890,10890,1
20230809,115000,590388010,10880,10890,10890,10880,3
20230809,114900,590355360,10900,10900,10900,10900,3
20230809,114800,590322660,10900,10890,10900,10890,22
20230809,114700,590082870,10900,10900,10900,10900,0
20230809,114600,590082870,10900,10900,10900,10900,0
20230809,114500,590082870,10900,10900,10900,10900,2
20230809,114400,590061070,10900,10900,10900,10900,1
20230809,114300,590050170,10860,10860,10860,10860,30
20230809,114200,589724370,10860,10900,10900,10860,75
20230809,114100,588909160,10900,10900,10900,10900,4
20230809,114000,588865560,10900,10870,10900,10870,20
20230809,113900,588648130,10880,10880,10880,10880,1
20230809,113800,588637250,10880,10900,10900,10880,80
20230809,113700,587766250,10890,10880,10890,10880,476
20230809,113600,582584810,10880,10880,10880,10880,0
20230809,113500,582584810,10880,10880,10880,10880,0
20230809,113400,582584810,10880,10880,10880,10880,445
20230809,113300,577743210,10870,10870,10870,10870,59
20230809,113200,577101880,10880,10880,10880,10880,44
20230809,113100,576623160,10880,10880,10880,10880,367
20230809,113000,572630200,10880,10870,10880,10870,102
20230809,112900,571521400,10870,10870,10870,10870,0
20230809,112800,571521400,10870,10870,10870,10870,0
20230809,112700,571521400,10870,10860,10870,10860,103
20230809,112600,570402140,10870,10870,10870,10870,0
20230809,112500,570402140,10870,10870,10870,10870,5
20230809,112400,570347790,10870,10880,10880,10870,35
20230809,112300,569967040,10880,10880,10880,10880,34
20230809,112200,569597120,10880,10880,10880,10880,171
20230809,112100,567736640,10880,10880,10880,10880,1
20230809,112000,567725760,10880,10880,10880,10880,49
20230809,111900,567192640,10880,10880,10880,10880,351
20230809,111800,563373760,10880,10880,10880,10880,0
20230809,111700,563373760,10880,10880,10880,10880,0
20230809,111600,563373760,10880,10880,10880,10880,217
20230809,111500,561012800,10880,10890,10890,10880,85
20230809,111400,560087960,10890,10880,10890,10880,147
20230809,111300,558488120,10880,10880,10880,10880,132
20230809,111200,557051960,10880,10870,10890,10870,951
20230809,111100,546706080,10860,10860,10860,10860,229
20230809,111000,544219140,10850,10850,10850,10840,283
20230809,110900,541148620,10850,10810,10850,10810,609
20230809,110800,534555080,10810,10800,10810,10800,179
20230809,110700,532621870,10810,10810,10810,10810,1
20230809,110600,532611060,10790,10790,10790,10790,9
20230809,110500,532513950,10790,10790,10790,10790,0
20230809,110400,532513950,10790,10790,10790,10790,80
20230809,110300,531650750,10790,10790,10790,10790,0
20230809,110200,531650750,10790,10790,10790,10790,0
20230809,110100,531650750,10790,10790,10790,10790,32
20230809,110000,531305470,10800,10800,10800,10800,532
20230809,105900,525559870,10800,10800,10800,10800,0
20230809,105800,525559870,10800,10800,10800,10800,544
20230809,105700,519684670,10800,10800,10800,10800,57
20230809,105600,519069070,10800,10800,10800,10800,1122
20230809,105500,506951470,10800,10800,10800,10800,1
20230809,105400,506940670,10800,10810,10810,10800,1658
20230809,105300,489027150,10840,10840,10840,10840,50
20230809,105200,488485150,10810,10810,10810,10810,0
20230809,105100,488485150,10810,10810,10810,10810,0
20230809,105000,488485150,10810,10840,10840,10810,220
20230809,104900,486106090,10840,10840,10840,10840,10
20230809,104800,485997690,10840,10840,10840,10840,10
20230809,104700,485889290,10840,10840,10840,10840,422
20230809,104600,481314810,10840,10840,10840,10840,6
20230809,104500,481249770,10840,10840,10840,10840,2
20230809,104400,481228090,10830,10830,10830,10830,100
20230809,104300,480145090,10840,10810,10840,10810,1244
20230809,104200,466681310,10770,10770,10770,10770,0
20230809,104100,466681310,10770,10800,10800,10770,1046
20230809,104000,455410350,10810,10810,10810,10810,237
20230809,103900,452848380,10820,10830,10830,10820,2
20230809,103800,452826730,10810,10810,10810,10810,0
20230809,103700,452826730,10810,10820,10830,10810,510
20230809,103600,447304640,10820,10810,10820,10810,70
20230809,103500,446547920,10810,10810,10810,10810,0
20230809,103400,446547920,10810,10810,10810,10810,3
20230809,103300,446515490,10800,10800,10800,10800,0
20230809,103200,446515490,10800,10800,10800,10800,380
20230809,103100,442411490,10800,10800,10800,10800,73
20230809,103000,441623090,10800,10800,10800,10800,32
20230809,102900,441277490,10800,10800,10800,10800,1
20230809,102800,441266690,10790,10790,10790,10790,0
20230809,102700,441266690,10790,10790,10790,10790,1
20230809,102600,441255900,10810,10800,10810,10790,612
20230809,102500,434641200,10810,10790,10810,10790,55
20230809,102400,434047690,10810,10810,10810,10800,115
20230809,102300,432804840,10810,10810,10810,10810,10
20230809,102200,432696740,10800,10800,10800,10800,100
20230809,102100,431616740,10790,10770,10790,10770,401
20230809,102000,427293920,10770,10780,10780,10770,311
20230809,101900,423944230,10770,10770,10770,10770,89
20230809,101800,422985700,10770,10770,10770,10770,45
20230809,101700,422501050,10780,10780,10780,10760,42
20230809,101600,422048890,10760,10770,10770,10760,72
20230809,101500,421273860,10790,10760,10790,10760,128
20230809,101400,419896550,10760,10760,10760,10760,0
20230809,101300,419896550,10760,10760,10760,10760,100
20230809,101200,418820550,10760,10770,10770,10760,150
20230809,101100,417206440,10770,10770,10770,10770,37
20230809,101000,416807950,10780,10770,10780,10760,1810
20230809,100900,397322760,10770,10770,10770,10770,218
20230809,100800,394974900,10770,10780,10780,10770,568
20230809,100700,388854030,10780,10790,10790,10780,349
20230809,100600,385090030,10790,10790,10790,10790,300
20230809,100500,381853030,10790,10800,10800,10790,219
20230809,100400,379490010,10820,10820,10820,10820,0
20230809,100300,379490010,10820,10820,10820,10820,100
20230809,100200,378408010,10820,10830,10830,10820,6
20230809,100100,378343080,10790,10810,10810,10790,439
20230809,100000,373603430,10830,10830,10830,10800,168
20230809,095900,371788760,10800,10810,10830,10800,516
20230809,095800,366213220,10840,10830,10840,10830,131
20230809,095700,364793500,10830,10830,10830,10830,23
20230809,095600,364544410,10820,10810,10820,10810,31
20230809,095500,364209090,10800,10800,10800,10800,1
20230809,095400,364198290,10790,10820,10820,10790,201
20230809,095300,362026920,10820,10820,10820,10820,4
20230809,095200,361983640,10850,10850,10850,10850,0
20230809,095100,361983640,10850,10850,10850,10850,5
20230809,095000,361929390,10850,10850,10850,10850,108
20230809,094900,360757590,10860,10860,10860,10860,1
20230809,094800,360746730,10860,10860,10860,10860,145
20230809,094700,359172030,10860,10810,10860,10810,2279
20230809,094600,334506730,10810,10760,10810,10760,205
20230809,094500,332292840,10760,10760,10760,10760,830
20230809,094400,323362040,10770,10760,10770,10760,707
20230809,094300,315752650,10770,10760,10770,10760,723
20230809,094200,307973160,10760,10770,10770,10760,21
20230809,094100,307747000,10770,10770,10770,10770,103
20230809,094000,306637690,10760,10760,10760,10760,520
20230809,093900,301042490,10760,10760,10760,10760,220
20230809,093800,298675290,10760,10760,10770,10760,212
20230809,093700,296394160,10770,10770,10770,10770,68
20230809,093600,295661800,10770,10770,10770,10770,225
20230809,093500,293238550,10760,10760,10760,10760,12
20230809,093400,293109430,10770,10800,10800,10770,900
20230809,093300,283412460,10790,10800,10800,10790,453
20230809,093200,278524440,10800,10790,10800,10790,3
20230809,093100,278492050,10820,10820,10820,10820,5
20230809,093000,278437950,10820,10790,10820,10790,10
20230809,092900,278329780,10780,10780,10780,10780,1000
20230809,092800,267549780,10780,10780,10780,10780,300
20230809,092700,264315780,10770,10810,10810,10770,314
20230809,092600,260926020,10830,10830,10840,10820,1660
20230809,092500,242936840,10820,10820,10830,10820,107
20230809,092400,241778600,10840,10840,10840,10840,0
20230809,092300,241778600,10840,10790,10840,10790,2356
20230809,092200,216314990,10790,10790,10790,10790,0
20230809,092100,216314990,10790,10790,10790,10790,50
20230809,092000,215775490,10790,10790,10790,10790,200
20230809,091900,213617490,10760,10760,10760,10760,265
20230809,091800,210766090,10790,10800,10800,10790,67
20230809,091700,210042960,10800,10760,10800,10760,269
20230809,091600,207147640,10760,10760,10760,10760,3253
20230809,091500,172145360,10750,10800,10800,10750,4032
20230809,091400,128765670,10800,10840,10840,10800,577
20230809,091300,122530750,10810,10810,10810,10810,65
20230809,091200,121828100,10870,10870,10870,10810,174
20230809,091100,119943180,10770,10830,10880,10770,1046
20230809,091000,108629570,10820,10830,10830,10820,1231
20230809,090900,95302840,10830,10800,10880,10800,1578
20230809,090800,78199490,10800,10790,10800,10790,405
20230809,090700,73826490,10790,10800,10800,10790,246
20230809,090600,71170150,10800,10780,10800,10780,830
20230809,090500,62216370,10790,10770,10790,10770,148
20230809,090400,60620520,10770,10680,10770,10680,1398
20230809,090300,45669440,10680,10690,10690,10680,1370
20230809,090200,31030100,10690,10730,10730,10690,853
20230809,090100,21880440,10720,10720,10720,10700,558
20230809,090000,15898720,10720,10680,10720,10680,1488
Reference in New Issue Copy Permalink