ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033290/min/candle-20230803.csv

609 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
20230803,190600,14669287310,5010,5010,5010,5010,41894
20230803,190500,14669287310,5010,5010,5010,5010,0
20230803,190400,14669287310,5010,5010,5010,5010,0
20230803,190300,14669287310,5010,5010,5010,5010,0
20230803,190200,14669287310,5010,5010,5010,5010,0
20230803,190100,14669287310,5010,5010,5010,5010,0
20230803,190000,14669287310,5010,5010,5010,5010,0
20230803,185900,14669287310,5010,5010,5010,5010,0
20230803,185800,14669287310,5010,5010,5010,5010,0
20230803,185700,14669287310,5010,5010,5010,5010,0
20230803,185600,14669287310,5010,5010,5010,5010,0
20230803,185500,14669287310,5010,5010,5010,5010,0
20230803,185400,14669287310,5010,5010,5010,5010,0
20230803,185300,14669287310,5010,5010,5010,5010,0
20230803,185200,14669287310,5010,5010,5010,5010,0
20230803,185100,14669287310,5010,5010,5010,5010,0
20230803,185000,14669287310,5010,5010,5010,5010,0
20230803,184900,14669287310,5010,5010,5010,5010,0
20230803,184800,14669287310,5010,5010,5010,5010,0
20230803,184700,14669287310,5010,5010,5010,5010,0
20230803,184600,14669287310,5010,5010,5010,5010,0
20230803,184500,14669287310,5010,5010,5010,5010,0
20230803,184400,14669287310,5010,5010,5010,5010,0
20230803,184300,14669287310,5010,5010,5010,5010,0
20230803,184200,14669287310,5010,5010,5010,5010,0
20230803,184100,14669287310,5010,5010,5010,5010,0
20230803,184000,14669287310,5010,5010,5010,5010,0
20230803,183900,14669287310,5010,5010,5010,5010,0
20230803,183800,14669287310,5010,5010,5010,5010,0
20230803,183700,14669287310,5010,5010,5010,5010,0
20230803,183600,14669287310,5010,5010,5010,5010,41894
20230803,183500,14669287310,5010,5010,5010,5010,0
20230803,183400,14669287310,5010,5010,5010,5010,0
20230803,183300,14669287310,5010,5010,5010,5010,0
20230803,183200,14669287310,5010,5010,5010,5010,0
20230803,183100,14669287310,5010,5010,5010,5010,0
20230803,183000,14669287310,5010,5010,5010,5010,0
20230803,182900,14669287310,5010,5010,5010,5010,0
20230803,182800,14669287310,5010,5010,5010,5010,0
20230803,182700,14669287310,5010,5010,5010,5010,0
20230803,182600,14669287310,5010,5010,5010,5010,0
20230803,182500,14669287310,5010,5010,5010,5010,0
20230803,182400,14669287310,5010,5010,5010,5010,0
20230803,182300,14669287310,5010,5010,5010,5010,0
20230803,182200,14669287310,5010,5010,5010,5010,0
20230803,182100,14669287310,5010,5010,5010,5010,0
20230803,182000,14669287310,5010,5010,5010,5010,0
20230803,181900,14669287310,5010,5010,5010,5010,0
20230803,181800,14669287310,5010,5010,5010,5010,0
20230803,181700,14669287310,5010,5010,5010,5010,0
20230803,181600,14669287310,5010,5010,5010,5010,0
20230803,181500,14669287310,5010,5010,5010,5010,0
20230803,181400,14669287310,5010,5010,5010,5010,0
20230803,181300,14669287310,5010,5010,5010,5010,0
20230803,181200,14669287310,5010,5010,5010,5010,0
20230803,181100,14669287310,5010,5010,5010,5010,0
20230803,181000,14669287310,5010,5010,5010,5010,0
20230803,180900,14669287310,5010,5010,5010,5010,0
20230803,180800,14669287310,5010,5010,5010,5010,0
20230803,180700,14669287310,5010,5010,5010,5010,0
20230803,180600,14669287310,5010,5010,5010,5010,41894
20230803,180500,14669287310,5010,5010,5010,5010,0
20230803,180400,14669287310,5010,5010,5010,5010,0
20230803,180300,14669287310,5010,5010,5010,5010,0
20230803,180200,14669287310,5010,5010,5010,5010,0
20230803,180100,14669287310,5010,5010,5010,5010,0
20230803,180000,14669287310,5010,5010,5010,5010,0
20230803,175900,14669287310,5010,5010,5010,5010,0
20230803,175800,14669287310,5010,5010,5010,5010,0
20230803,175700,14669287310,5010,5010,5010,5010,0
20230803,175600,14669287310,5010,5010,5010,5010,0
20230803,175500,14669287310,5010,5010,5010,5010,0
20230803,175400,14669287310,5010,5010,5010,5010,0
20230803,175300,14669287310,5010,5010,5010,5010,0
20230803,175200,14669287310,5010,5010,5010,5010,0
20230803,175100,14669287310,5010,5010,5010,5010,0
20230803,175000,14669287310,5010,5010,5010,5010,0
20230803,174900,14669287310,5010,5010,5010,5010,0
20230803,174800,14669287310,5010,5010,5010,5010,0
20230803,174700,14669287310,5010,5010,5010,5010,0
20230803,174600,14669287310,5010,5010,5010,5010,0
20230803,174500,14669287310,5010,5010,5010,5010,0
20230803,174400,14669287310,5010,5010,5010,5010,0
20230803,174300,14669287310,5010,5010,5010,5010,0
20230803,174200,14669287310,5010,5010,5010,5010,0
20230803,174100,14669287310,5010,5010,5010,5010,0
20230803,174000,14669287310,5010,5010,5010,5010,0
20230803,173900,14669287310,5010,5010,5010,5010,0
20230803,173800,14669287310,5010,5010,5010,5010,0
20230803,173700,14669287310,5010,5010,5010,5010,0
20230803,173600,14669287310,5010,5010,5010,5010,41894
20230803,173500,14669287310,5010,5010,5010,5010,0
20230803,173400,14669287310,5010,5010,5010,5010,0
20230803,173300,14669287310,5010,5010,5010,5010,0
20230803,173200,14669287310,5010,5010,5010,5010,0
20230803,173100,14669287310,5010,5010,5010,5010,0
20230803,173000,14669287310,5010,5010,5010,5010,0
20230803,172900,14669287310,5010,5010,5010,5010,0
20230803,172800,14669287310,5010,5010,5010,5010,0
20230803,172700,14669287310,5010,5010,5010,5010,0
20230803,172600,14669287310,5010,5010,5010,5010,0
20230803,172500,14669287310,5010,5010,5010,5010,0
20230803,172400,14669287310,5010,5010,5010,5010,0
20230803,172300,14669287310,5010,5010,5010,5010,0
20230803,172200,14669287310,5010,5010,5010,5010,0
20230803,172100,14669287310,5010,5010,5010,5010,0
20230803,172000,14669287310,5010,5010,5010,5010,0
20230803,171900,14669287310,5010,5010,5010,5010,0
20230803,171800,14669287310,5010,5010,5010,5010,0
20230803,171700,14669287310,5010,5010,5010,5010,0
20230803,171600,14669287310,5010,5010,5010,5010,0
20230803,171500,14669287310,5010,5010,5010,5010,0
20230803,171400,14669287310,5010,5010,5010,5010,0
20230803,171300,14669287310,5010,5010,5010,5010,0
20230803,171200,14669287310,5010,5010,5010,5010,0
20230803,171100,14669287310,5010,5010,5010,5010,0
20230803,171000,14669287310,5010,5010,5010,5010,0
20230803,170900,14669287310,5010,5010,5010,5010,0
20230803,170800,14669287310,5010,5010,5010,5010,0
20230803,170700,14669287310,5010,5010,5010,5010,0
20230803,170600,14669287310,5010,5010,5010,5010,41894
20230803,170500,14669287310,5010,5010,5010,5010,0
20230803,170400,14669287310,5010,5010,5010,5010,0
20230803,170300,14669287310,5010,5010,5010,5010,0
20230803,170200,14669287310,5010,5010,5010,5010,0
20230803,170100,14669287310,5010,5010,5010,5010,0
20230803,170000,14669287310,5010,5010,5010,5010,0
20230803,165900,14669287310,5010,5010,5010,5010,0
20230803,165800,14669287310,5010,5010,5010,5010,0
20230803,165700,14669287310,5010,5010,5010,5010,0
20230803,165600,14669287310,5010,5010,5010,5010,0
20230803,165500,14669287310,5010,5010,5010,5010,0
20230803,165400,14669287310,5010,5010,5010,5010,0
20230803,165300,14669287310,5010,5010,5010,5010,0
20230803,165200,14669287310,5010,5010,5010,5010,0
20230803,165100,14669287310,5010,5010,5010,5010,0
20230803,165000,14669287310,5010,5010,5010,5010,0
20230803,164900,14669287310,5010,5010,5010,5010,0
20230803,164800,14669287310,5010,5010,5010,5010,0
20230803,164700,14669287310,5010,5010,5010,5010,0
20230803,164600,14669287310,5010,5010,5010,5010,0
20230803,164500,14669287310,5010,5010,5010,5010,0
20230803,164400,14669287310,5010,5010,5010,5010,0
20230803,164300,14669287310,5010,5010,5010,5010,0
20230803,164200,14669287310,5010,5010,5010,5010,0
20230803,164100,14669287310,5010,5010,5010,5010,0
20230803,164000,14669287310,5010,5010,5010,5010,0
20230803,163900,14669287310,5010,5010,5010,5010,0
20230803,163800,14669287310,5010,5010,5010,5010,0
20230803,163700,14669287310,5010,5010,5010,5010,0
20230803,163600,14669287310,5010,5010,5010,5010,41894
20230803,163500,14669287310,5010,5010,5010,5010,0
20230803,163400,14669287310,5010,5010,5010,5010,0
20230803,163300,14669287310,5010,5010,5010,5010,0
20230803,163200,14669287310,5010,5010,5010,5010,0
20230803,163100,14669287310,5010,5010,5010,5010,0
20230803,163000,14669287310,5010,5010,5010,5010,0
20230803,162900,14669287310,5010,5010,5010,5010,0
20230803,162800,14669287310,5010,5010,5010,5010,0
20230803,162700,14669287310,5010,5010,5010,5010,0
20230803,162600,14669287310,5010,5010,5010,5010,0
20230803,162500,14669287310,5010,5010,5010,5010,0
20230803,162400,14669287310,5010,5010,5010,5010,0
20230803,162300,14669287310,5010,5010,5010,5010,0
20230803,162200,14669287310,5010,5010,5010,5010,0
20230803,162100,14669287310,5010,5010,5010,5010,0
20230803,162000,14669287310,5010,5010,5010,5010,0
20230803,161900,14669287310,5010,5010,5010,5010,0
20230803,161800,14669287310,5010,5010,5010,5010,0
20230803,161700,14669287310,5010,5010,5010,5010,0
20230803,161600,14669287310,5010,5010,5010,5010,0
20230803,161500,14669287310,5010,5010,5010,5010,0
20230803,161400,14669287310,5010,5010,5010,5010,0
20230803,161300,14669287310,5010,5010,5010,5010,0
20230803,161200,14669287310,5010,5010,5010,5010,0
20230803,161100,14669287310,5010,5010,5010,5010,0
20230803,161000,14669287310,5010,5010,5010,5010,0
20230803,160900,14669287310,5010,5010,5010,5010,0
20230803,160800,14669287310,5010,5010,5010,5010,0
20230803,160700,14669287310,5010,5010,5010,5010,0
20230803,160600,14669287310,5010,5010,5010,5010,41894
20230803,160500,14669287310,5010,5010,5010,5010,0
20230803,160400,14669287310,5010,5010,5010,5010,0
20230803,160300,14669287310,5010,5010,5010,5010,0
20230803,160200,14669287310,5010,5010,5010,5010,0
20230803,160100,14669287310,5010,5010,5010,5010,0
20230803,160000,14669287310,5010,5010,5010,5010,0
20230803,155900,14669287310,5010,5010,5010,5010,0
20230803,155800,14669287310,5010,5010,5010,5010,0
20230803,155700,14669287310,5010,5010,5010,5010,0
20230803,155600,14669287310,5010,5010,5010,5010,0
20230803,155500,14669287310,5010,5010,5010,5010,0
20230803,155400,14669287310,5010,5010,5010,5010,0
20230803,155300,14669287310,5010,5010,5010,5010,0
20230803,155200,14669287310,5010,5010,5010,5010,0
20230803,155100,14669287310,5010,5010,5010,5010,0
20230803,155000,14669287310,5010,5010,5010,5010,0
20230803,154900,14669287310,5010,5010,5010,5010,0
20230803,154800,14669287310,5010,5010,5010,5010,0
20230803,154700,14669287310,5010,5010,5010,5010,0
20230803,154600,14669287310,5010,5010,5010,5010,0
20230803,154500,14669287310,5010,5010,5010,5010,0
20230803,154400,14669287310,5010,5010,5010,5010,0
20230803,154300,14669287310,5010,5010,5010,5010,0
20230803,154200,14669287310,5010,5010,5010,5010,0
20230803,154100,14669287310,5010,5010,5010,5010,0
20230803,154000,14669287310,5010,5010,5010,5010,0
20230803,153900,14669287310,5010,5010,5010,5010,0
20230803,153800,14669287310,5010,5010,5010,5010,0
20230803,153700,14669287310,5010,5010,5010,5010,0
20230803,153600,14669287310,5010,5010,5010,5010,41894
20230803,153500,14669287310,5010,5010,5010,5010,0
20230803,153400,14669287310,5010,5010,5010,5010,0
20230803,153300,14669287310,5010,5010,5010,5010,0
20230803,153200,14669287310,5010,5010,5010,5010,0
20230803,153100,14669287310,5010,5010,5010,5010,0
20230803,153000,14669287310,5010,5010,5010,5010,41894
20230803,152900,14459398370,4995,4995,4995,4995,0
20230803,152800,14459398370,4995,4995,4995,4995,0
20230803,152700,14459398370,4995,4995,4995,4995,0
20230803,152600,14459398370,4995,4995,4995,4995,0
20230803,152500,14459398370,4995,4995,4995,4995,0
20230803,152400,14459398370,4995,4995,4995,4995,0
20230803,152300,14459398370,4995,4995,4995,4995,0
20230803,152200,14459398370,4995,4995,4995,4995,0
20230803,152100,14459398370,4995,4995,4995,4995,0
20230803,152000,14459398370,4995,4995,4995,4995,0
20230803,151900,14459398370,4995,4995,5000,4980,17611
20230803,151800,14371451980,4995,5000,5010,4990,9650
20230803,151700,14323216275,5010,5000,5010,4995,3373
20230803,151600,14306348475,5010,5010,5020,5000,7481
20230803,151500,14268879205,5020,5010,5020,5010,6495
20230803,151400,14236327265,5010,5010,5010,5000,5268
20230803,151300,14209964785,5010,5020,5020,5000,5141
20230803,151200,14184218395,5020,5020,5030,5010,4419
20230803,151100,14162042145,5020,5020,5030,5010,4876
20230803,151000,14137578205,5020,5000,5020,4995,15209
20230803,150900,14061415985,5000,4995,5000,4995,1742
20230803,150800,14052708435,4995,5000,5000,4995,3681
20230803,150700,14034310445,5000,5000,5010,4995,7035
20230803,150600,13999136210,5000,5000,5010,4970,21721
20230803,150500,13890760890,4995,5000,5010,4995,2855
20230803,150400,13876486590,5000,4995,5010,4995,4025
20230803,150300,13856361620,5000,5010,5010,5000,4423
20230803,150200,13834245470,5010,5000,5010,4990,7881
20230803,150100,13794861455,5000,5000,5030,5000,15641
20230803,150000,13716431355,5000,4960,5010,4960,24111
20230803,145900,13596050795,4955,5000,5010,4955,32831
20230803,145800,13432502800,5010,5020,5020,5000,6168
20230803,145700,13401607320,5020,5000,5030,5000,7265
20230803,145600,13365168510,5010,5030,5040,5010,8167
20230803,145500,13324120330,5010,5030,5040,5000,8132
20230803,145400,13283278470,5020,5020,5030,5000,14248
20230803,145300,13211856950,5020,5040,5040,5020,5851
20230803,145200,13182442070,5040,5040,5050,5030,8091
20230803,145100,13141690610,5040,5050,5050,5030,4414
20230803,145000,13119432940,5040,5030,5060,5030,17098
20230803,144900,13033154220,5020,5020,5030,5010,5782
20230803,144800,13004128760,5020,5010,5030,5000,5533
20230803,144700,12976373940,5000,5010,5030,4995,37685
20230803,144600,12787637470,5020,5040,5040,5010,3104
20230803,144500,12772045430,5030,5020,5040,5010,6379
20230803,144400,12740000750,5010,5020,5040,5010,8356
20230803,144300,12698071110,5040,5020,5040,5000,21918
20230803,144200,12588038820,5030,5010,5050,5010,5811
20230803,144100,12558846670,5010,5030,5060,5010,15652
20230803,144000,12480146380,5060,5040,5070,5040,10091
20230803,143900,12429165570,5040,5040,5050,5020,14414
20230803,143800,12356560610,5040,5050,5060,5040,5476
20230803,143700,12328933330,5050,5070,5070,5050,5968
20230803,143600,12298724670,5070,5020,5080,5010,15038
20230803,143500,12222716500,5010,5040,5060,5010,17016
20230803,143400,12137054790,5040,5060,5070,5020,30006
20230803,143300,11985725520,5060,5070,5070,5050,4730
20230803,143200,11961792910,5070,5060,5090,5050,9895
20230803,143100,11911619730,5060,5080,5080,5050,16469
20230803,143000,11828395610,5080,5090,5100,5040,61922
20230803,142900,11514042840,5100,5090,5100,5060,40520
20230803,142800,11308023140,5090,5040,5090,5020,36706
20230803,142700,11121903180,5040,5050,5060,5030,8077
20230803,142600,11081174890,5050,5050,5070,5040,26365
20230803,142500,10947797320,5050,5030,5060,5030,16155
20230803,142400,10866182300,5040,5010,5050,5010,16038
20230803,142300,10785436950,5010,5010,5020,5000,13799
20230803,142200,10716376060,5010,5020,5040,5000,8482
20230803,142100,10673855150,5050,5060,5070,5000,24378
20230803,142000,10551073380,5070,5030,5070,5030,25199
20230803,141900,10423785980,5030,5020,5030,5010,9025
20230803,141800,10378448600,5030,5030,5030,5010,3987
20230803,141700,10358431960,5030,5010,5040,5010,12935
20230803,141600,10293475730,5000,5010,5020,4995,11692
20230803,141500,10234956190,5020,5030,5040,5010,9747
20230803,141400,10185999410,5040,5030,5050,5020,31189
20230803,141300,10028744500,5040,5000,5040,5000,15883
20230803,141200,9948938720,5000,5030,5030,5000,9022
20230803,141100,9903653350,5030,5040,5040,5010,25405
20230803,141000,9775801640,5030,4975,5040,4975,46133
20230803,140900,9544395055,4965,4965,4990,4960,11168
20230803,140800,9488871110,4970,4990,4990,4955,22351
20230803,140700,9377783135,4995,4990,5050,4990,75852
20230803,140600,8997465615,4995,4970,4995,4950,22174
20230803,140500,8887163960,4970,4985,4985,4960,12704
20230803,140400,8823977820,4985,4960,4985,4960,6755
20230803,140300,8790344875,4960,4980,4990,4955,16119
20230803,140200,8710132745,4980,4950,4995,4950,15667
20230803,140100,8632297795,4965,4995,5020,4920,58757
20230803,140000,8339813685,4995,4915,5000,4915,55315
20230803,135900,8064813090,4920,4935,4940,4915,5989
20230803,135800,8035306440,4935,4930,4940,4915,9893
20230803,135700,7986548775,4930,4945,4945,4915,20490
20230803,135600,7885428635,4955,4915,4960,4905,31363
20230803,135500,7730633200,4915,4880,4930,4875,18347
20230803,135400,7640555930,4875,4890,4910,4860,17001
20230803,135300,7557571065,4890,4880,4915,4860,24327
20230803,135200,7438563240,4880,4890,4920,4880,38028
20230803,135100,7252371460,4895,4970,4975,4870,38322
20230803,135000,7063927470,4970,4940,4980,4880,83572
20230803,134900,6652419560,4935,4875,4950,4840,61711
20230803,134800,6350100580,4875,4885,4885,4825,62571
20230803,134700,6046506360,4885,4925,4960,4855,148775
20230803,134600,5314055375,4930,4890,4945,4875,89362
20230803,134500,4875197545,4865,4865,4865,4865,0
20230803,134400,4875197545,4865,4855,4870,4855,25856
20230803,134300,4749348415,4855,4855,4860,4850,12362
20230803,134200,4689295355,4855,4835,4855,4835,11584
20230803,134100,4633096485,4835,4835,4840,4825,1094
20230803,134000,4627807620,4820,4835,4855,4820,7972
20230803,133900,4589208345,4825,4830,4835,4805,8618
20230803,133800,4547614975,4830,4830,4830,4805,6532
20230803,133700,4516136555,4830,4825,4835,4825,1157
20230803,133600,4510546550,4825,4830,4835,4825,2330
20230803,133500,4499297250,4830,4830,4830,4825,2959
20230803,133400,4485006505,4830,4830,4835,4825,8013
20230803,133300,4446317530,4830,4855,4855,4825,6830
20230803,133200,4413293460,4855,4830,4865,4830,26593
20230803,133100,4284315530,4830,4820,4835,4815,9256
20230803,133000,4239630415,4820,4820,4825,4810,4430
20230803,132900,4218281050,4820,4810,4820,4805,9842
20230803,132800,4170914345,4810,4790,4810,4790,17006
20230803,132700,4089219555,4790,4780,4790,4780,1445
20230803,132600,4082303015,4780,4770,4785,4770,3399
20230803,132500,4066055355,4770,4775,4775,4770,1537
20230803,132400,4058716290,4775,4785,4785,4775,8580
20230803,132300,4017684660,4785,4785,4800,4780,10066
20230803,132200,3969460100,4785,4785,4785,4770,5484
20230803,132100,3943239070,4790,4790,4795,4790,3045
20230803,132000,3928653485,4790,4800,4805,4780,9828
20230803,131900,3881553005,4805,4805,4810,4800,8785
20230803,131800,3839351250,4805,4785,4810,4785,26563
20230803,131700,3711891665,4790,4785,4790,4780,5719
20230803,131600,3684507660,4780,4770,4780,4770,2732
20230803,131500,3671455390,4775,4765,4775,4765,2569
20230803,131400,3659201870,4765,4770,4780,4760,7549
20230803,131300,3623191015,4770,4765,4770,4765,1540
20230803,131200,3615852900,4765,4755,4765,4755,2835
20230803,131100,3602361110,4750,4760,4760,4750,436
20230803,131000,3600287380,4760,4755,4760,4750,2650
20230803,130900,3587682140,4760,4750,4760,4745,3382
20230803,130800,3571603260,4745,4750,4755,4745,1167
20230803,130700,3566059385,4745,4745,4750,4740,1161
20230803,130600,3560551745,4750,4740,4750,4740,2192
20230803,130500,3550150845,4740,4750,4750,4740,589
20230803,130400,3547354505,4755,4755,4760,4740,2767
20230803,130300,3534206150,4765,4760,4765,4750,1798
20230803,130200,3525648520,4765,4760,4765,4760,220
20230803,130100,3524600460,4760,4770,4770,4760,1558
20230803,130000,3517181695,4765,4765,4770,4765,775
20230803,125900,3513486755,4770,4755,4770,4755,2623
20230803,125800,3500993560,4755,4760,4760,4755,273
20230803,125700,3499694850,4760,4755,4765,4755,3262
20230803,125600,3484174585,4755,4760,4760,4755,1182
20230803,125500,3478551295,4760,4750,4760,4750,675
20230803,125400,3475341910,4755,4750,4755,4750,305
20230803,125300,3473892500,4760,4745,4760,4745,2390
20230803,125200,3462528595,4730,4755,4760,4730,6284
20230803,125100,3432708940,4755,4755,4755,4750,3772
20230803,125000,3414773515,4750,4760,4760,4750,1867
20230803,124900,3405890445,4760,4760,4765,4760,1283
20230803,124800,3399782520,4760,4745,4780,4735,18278
20230803,124700,3312558405,4735,4735,4745,4725,1054
20230803,124600,3307564720,4735,4755,4755,4725,13778
20230803,124500,3242201200,4755,4765,4770,4755,6977
20230803,124400,3208985280,4765,4755,4770,4750,2223
20230803,124300,3198395080,4755,4750,4755,4750,3412
20230803,124200,3182174550,4755,4760,4775,4755,3948
20230803,124100,3163373170,4760,4770,4775,4755,4989
20230803,124000,3139575560,4770,4770,4770,4755,6832
20230803,123900,3107040450,4770,4780,4780,4760,5202
20230803,123800,3082226160,4780,4755,4780,4750,20668
20230803,123700,2983694870,4755,4745,4755,4740,9283
20230803,123600,2939614165,4745,4720,4750,4715,16849
20230803,123500,2859819965,4725,4710,4725,4710,2207
20230803,123400,2849408170,4710,4700,4715,4700,706
20230803,123300,2846081610,4700,4700,4715,4700,2210
20230803,123200,2835682200,4700,4700,4700,4675,5451
20230803,123100,2810135370,4700,4700,4710,4700,2915
20230803,123000,2796424555,4700,4720,4735,4700,6512
20230803,122900,2765697050,4720,4705,4720,4705,12898
20230803,122800,2704904470,4705,4685,4705,4685,4430
20230803,122700,2684086840,4695,4680,4700,4670,3264
20230803,122600,2668786555,4670,4675,4685,4670,5067
20230803,122500,2645099175,4675,4690,4695,4675,8742
20230803,122400,2604110065,4695,4700,4705,4685,5257
20230803,122300,2579454435,4710,4700,4710,4695,6154
20230803,122200,2550527460,4700,4710,4710,4700,5515
20230803,122100,2524584820,4710,4700,4715,4695,16305
20230803,122000,2447904475,4700,4680,4700,4680,14405
20230803,121900,2380363905,4675,4675,4680,4670,4998
20230803,121800,2357000620,4675,4675,4680,4675,4444
20230803,121700,2336216880,4675,4670,4680,4670,8775
20230803,121600,2295170985,4670,4675,4675,4660,4099
20230803,121500,2276035160,4670,4670,4675,4665,7081
20230803,121400,2242968805,4665,4660,4665,4655,7901
20230803,121300,2206111230,4660,4655,4660,4650,3208
20230803,121200,2191173895,4660,4650,4665,4650,12854
20230803,121100,2131275030,4650,4645,4660,4640,22371
20230803,121000,2027219520,4645,4645,4645,4635,4033
20230803,120900,2008491095,4640,4640,4645,4640,1605
20230803,120800,2001043885,4645,4640,4645,4635,2804
20230803,120700,1988035620,4635,4640,4645,4635,3874
20230803,120600,1970060475,4640,4635,4650,4635,17828
20230803,120500,1887291490,4635,4635,4635,4630,1773
20230803,120400,1879081785,4625,4630,4635,4625,10517
20230803,120300,1830345555,4635,4630,4635,4625,1320
20230803,120200,1824234660,4635,4630,4635,4630,2183
20230803,120100,1814124855,4635,4640,4645,4625,2490
20230803,120000,1802583900,4645,4635,4645,4625,4715
20230803,115900,1780717015,4635,4610,4635,4605,27123
20230803,115800,1655330310,4610,4615,4615,4610,1226
20230803,115700,1649672540,4615,4620,4620,4615,6361
20230803,115600,1620288090,4620,4580,4620,4580,27904
20230803,115500,1491906420,4580,4580,4580,4580,812
20230803,115400,1488187460,4580,4580,4585,4580,642
20230803,115300,1485246655,4580,4580,4580,4580,324
20230803,115200,1483762735,4575,4575,4585,4575,3162
20230803,115100,1469283410,4575,4575,4580,4575,645
20230803,115000,1466332530,4575,4575,4580,4575,674
20230803,114900,1463248890,4575,4570,4575,4560,453
20230803,114800,1461179080,4555,4570,4570,4550,56
20230803,114700,1460924020,4570,4560,4570,4550,2185
20230803,114600,1450977800,4575,4555,4575,4555,4503
20230803,114500,1430402490,4555,4565,4565,4550,778
20230803,114400,1426856710,4565,4560,4565,4550,1056
20230803,114300,1422038635,4560,4550,4560,4550,683
20230803,114200,1418925535,4555,4550,4555,4550,33
20230803,114100,1418775330,4550,4540,4560,4540,308
20230803,114000,1417373965,4535,4550,4550,4535,160
20230803,113900,1416647570,4555,4540,4555,4540,175
20230803,113800,1415852570,4545,4550,4550,4540,1552
20230803,113700,1408796735,4550,4540,4550,4540,880
20230803,113600,1404794025,4545,4530,4545,4530,653
20230803,113500,1401833250,4535,4530,4540,4530,155
20230803,113400,1401130565,4530,4525,4530,4525,136
20230803,113300,1400514705,4525,4525,4525,4525,75
20230803,113200,1400175330,4530,4530,4530,4530,1133
20230803,113100,1395042840,4530,4540,4545,4530,3821
20230803,113000,1377716980,4540,4540,4540,4540,97
20230803,112900,1377276600,4535,4550,4550,4535,581
20230803,112800,1374634875,4550,4550,4550,4550,324
20230803,112700,1373160675,4550,4550,4550,4550,109
20230803,112600,1372664725,4550,4550,4550,4545,1220
20230803,112500,1367118950,4550,4555,4555,4550,2240
20230803,112400,1356920735,4550,4565,4565,4550,847
20230803,112300,1353062880,4555,4550,4565,4550,593
20230803,112200,1350361350,4550,4560,4565,4550,605
20230803,112100,1347603870,4555,4560,4560,4540,717
20230803,112000,1344343160,4560,4560,4560,4555,351
20230803,111900,1342743320,4560,4560,4575,4555,407
20230803,111800,1340884875,4560,4555,4575,4555,5393
20230803,111700,1316266805,4555,4555,4555,4555,87
20230803,111600,1315870520,4555,4550,4555,4550,442
20230803,111500,1313857840,4555,4545,4570,4545,2450
20230803,111400,1302689740,4545,4540,4545,4540,611
20230803,111300,1299914515,4540,4540,4540,4535,408
20230803,111200,1298062415,4540,4535,4540,4530,602
20230803,111100,1295333840,4530,4530,4530,4530,73
20230803,111000,1295003150,4530,4530,4530,4530,1
20230803,110900,1294998620,4530,4535,4535,4530,762
20230803,110800,1291545305,4540,4530,4540,4530,1284
20230803,110700,1285727355,4530,4530,4535,4530,2626
20230803,110600,1273831520,4530,4530,4530,4530,2001
20230803,110500,1264766990,4530,4530,4530,4530,1116
20230803,110400,1259711510,4530,4520,4530,4520,195
20230803,110300,1258828665,4520,4530,4530,4520,556
20230803,110200,1256310985,4525,4520,4525,4520,57
20230803,110100,1256053210,4525,4525,4525,4520,49
20230803,110000,1255831655,4525,4520,4525,4520,187
20230803,105900,1254985915,4525,4520,4525,4520,757
20230803,105800,1251563570,4525,4525,4530,4520,421
20230803,105700,1249660235,4525,4525,4525,4525,182
20230803,105600,1248836685,4525,4525,4525,4525,902
20230803,105500,1244755135,4530,4525,4530,4525,325
20230803,105400,1243282890,4525,4525,4530,4525,98
20230803,105300,1242839375,4525,4530,4535,4525,2159
20230803,105200,1233068270,4530,4530,4530,4525,144
20230803,105100,1232416060,4525,4525,4530,4525,113
20230803,105000,1231904730,4525,4525,4530,4525,182
20230803,104900,1231081175,4525,4530,4530,4525,12
20230803,104800,1231026845,4525,4530,4530,4525,573
20230803,104700,1228431790,4530,4530,4530,4530,10
20230803,104600,1228386490,4530,4530,4535,4525,445
20230803,104500,1226371535,4530,4530,4530,4525,1050
20230803,104400,1221617160,4530,4550,4550,4530,5098
20230803,104300,1198481255,4550,4555,4555,4550,251
20230803,104200,1197339195,4555,4555,4555,4555,0
20230803,104100,1197339195,4555,4555,4555,4555,13
20230803,104000,1197279980,4550,4555,4555,4550,1056
20230803,103900,1192475120,4550,4555,4555,4550,165
20230803,103800,1191723640,4550,4550,4550,4550,52
20230803,103700,1191487040,4555,4550,4555,4550,376
20230803,103600,1189775340,4555,4555,4560,4555,387
20230803,103500,1188012540,4555,4570,4570,4555,752
20230803,103400,1184582920,4570,4575,4575,4570,327
20230803,103300,1183088205,4575,4555,4575,4555,1790
20230803,103200,1174924505,4555,4570,4570,4545,5600
20230803,103100,1149397050,4570,4580,4580,4570,664
20230803,103000,1146359345,4580,4575,4580,4575,309
20230803,102900,1144944250,4580,4580,4580,4580,12
20230803,102800,1144889290,4580,4575,4580,4570,1482
20230803,102700,1138114985,4570,4590,4590,4570,6568
20230803,102600,1108027115,4585,4590,4595,4575,3156
20230803,102500,1093544890,4590,4585,4590,4585,2081
20230803,102400,1083998425,4580,4580,4585,4580,518
20230803,102300,1081625720,4590,4585,4595,4585,2073
20230803,102200,1072112160,4585,4590,4590,4585,672
20230803,102100,1069027800,4590,4585,4595,4580,949
20230803,102000,1064673005,4585,4590,4595,4585,2996
20230803,101900,1050923055,4590,4590,4590,4590,1837
20230803,101800,1042491225,4595,4595,4600,4590,1781
20230803,101700,1034306530,4595,4595,4595,4590,2760
20230803,101600,1021624925,4595,4590,4595,4590,2587
20230803,101500,1009744390,4590,4595,4595,4590,2879
20230803,101400,996521395,4585,4580,4600,4580,1775
20230803,101300,988367525,4590,4585,4590,4575,2004
20230803,101200,979169425,4570,4570,4595,4570,7231
20230803,101100,946071130,4560,4550,4565,4550,3621
20230803,101000,929577730,4550,4560,4560,4550,4681
20230803,100900,908256670,4555,4555,4560,4550,1718
20230803,100800,900429210,4555,4560,4560,4555,2990
20230803,100700,886797610,4560,4570,4570,4560,1497
20230803,100600,879963680,4570,4575,4580,4565,8015
20230803,100500,843329095,4580,4595,4600,4580,6777
20230803,100400,812233920,4595,4595,4600,4590,3345
20230803,100300,796857920,4590,4595,4605,4585,6604
20230803,100200,766524370,4590,4595,4610,4585,30020
20230803,100100,628463360,4590,4565,4595,4565,10697
20230803,100000,579463555,4565,4565,4565,4550,5202
20230803,095900,555744215,4570,4560,4570,4555,5169
20230803,095800,532140870,4560,4555,4565,4555,1548
20230803,095700,525082420,4555,4545,4555,4545,6441
20230803,095600,495794795,4545,4540,4545,4540,3450
20230803,095500,480122460,4540,4525,4550,4525,9192
20230803,095400,438336270,4540,4525,4540,4520,3395
20230803,095300,422946000,4520,4525,4525,4520,1435
20230803,095200,416452945,4525,4500,4530,4500,3839
20230803,095100,399124680,4500,4485,4510,4485,6470
20230803,095000,370041755,4480,4485,4485,4480,75
20230803,094900,369705385,4485,4465,4485,4465,7822
20230803,094800,334690320,4465,4465,4465,4465,1
20230803,094700,334685855,4465,4460,4465,4460,666
20230803,094600,331712895,4445,4450,4450,4445,729
20230803,094500,328471675,4455,4450,4455,4440,521
20230803,094400,326151130,4440,4440,4440,4440,40
20230803,094300,325973530,4440,4440,4440,4440,250
20230803,094200,324863530,4440,4440,4445,4440,1940
20230803,094100,316248095,4460,4460,4460,4460,225
20230803,094000,315244595,4440,4440,4440,4440,25
20230803,093900,315133595,4440,4460,4460,4440,151
20230803,093800,314460155,4460,4460,4460,4460,0
20230803,093700,314460155,4460,4460,4460,4460,21
20230803,093600,314366495,4460,4460,4460,4460,1
20230803,093500,314362035,4460,4460,4460,4460,3
20230803,093400,314348655,4440,4460,4460,4435,5198
20230803,093300,291270615,4460,4465,4465,4440,183
20230803,093200,290455550,4440,4440,4440,4440,1
20230803,093100,290451110,4465,4465,4465,4465,5
20230803,093000,290428785,4475,4470,4475,4470,2340
20230803,092900,279957300,4430,4470,4470,4430,10190
20230803,092800,234711230,4470,4470,4475,4470,504
20230803,092700,232457230,4470,4465,4470,4465,1490
20230803,092600,225798855,4470,4460,4470,4460,323
20230803,092500,224355450,4470,4445,4470,4445,142
20230803,092400,223722280,4470,4450,4475,4450,52
20230803,092300,223490445,4475,4440,4475,4440,3126
20230803,092200,209568830,4430,4430,4435,4430,122
20230803,092100,209027875,4435,4435,4435,4435,197
20230803,092000,208154180,4435,4420,4440,4420,3011
20230803,091900,194803790,4415,4400,4415,4400,1201
20230803,091800,189513095,4400,4400,4400,4400,100
20230803,091700,189073095,4400,4410,4410,4400,681
20230803,091600,186076685,4395,4395,4395,4395,0
20230803,091500,186076685,4395,4415,4415,4395,1073
20230803,091400,181357305,4415,4395,4415,4395,363
20230803,091300,179757695,4385,4390,4390,4385,780
20230803,091200,176333915,4390,4395,4395,4385,1913
20230803,091100,167940470,4395,4395,4395,4395,200
20230803,091000,167061470,4395,4390,4395,4390,401
20230803,090900,165299180,4390,4390,4390,4390,540
20230803,090800,162928580,4390,4390,4390,4390,428
20230803,090700,161049660,4395,4400,4400,4395,1570
20230803,090600,154146495,4400,4395,4400,4395,301
20230803,090500,152822375,4400,4395,4400,4395,1150
20230803,090400,147766095,4390,4390,4400,4390,1512
20230803,090300,141127005,4385,4380,4390,4380,19545
20230803,090200,55417430,4380,4385,4385,4355,7268
20230803,090100,23653525,4385,4390,4405,4385,1687
20230803,090000,16246870,4410,4430,4430,4395,3598
Reference in New Issue Copy Permalink