ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/073640/min/candle-20230809.csv

635 lines
32 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
20230809,193200,36292943705,4490,4490,4490,4490,48988
20230809,193100,36292943705,4490,4490,4490,4490,0
20230809,193000,36292943705,4490,4490,4490,4490,0
20230809,192900,36292943705,4490,4490,4490,4490,0
20230809,192800,36292943705,4490,4490,4490,4490,0
20230809,192700,36292943705,4490,4490,4490,4490,0
20230809,192600,36292943705,4490,4490,4490,4490,0
20230809,192500,36292943705,4490,4490,4490,4490,0
20230809,192400,36292943705,4490,4490,4490,4490,0
20230809,192300,36292943705,4490,4490,4490,4490,0
20230809,192200,36292943705,4490,4490,4490,4490,0
20230809,192100,36292943705,4490,4490,4490,4490,0
20230809,192000,36292943705,4490,4490,4490,4490,0
20230809,191900,36292943705,4490,4490,4490,4490,0
20230809,191800,36292943705,4490,4490,4490,4490,0
20230809,191700,36292943705,4490,4490,4490,4490,0
20230809,191600,36292943705,4490,4490,4490,4490,0
20230809,191500,36292943705,4490,4490,4490,4490,0
20230809,191400,36292943705,4490,4490,4490,4490,0
20230809,191300,36292943705,4490,4490,4490,4490,0
20230809,191200,36292943705,4490,4490,4490,4490,0
20230809,191100,36292943705,4490,4490,4490,4490,0
20230809,191000,36292943705,4490,4490,4490,4490,0
20230809,190900,36292943705,4490,4490,4490,4490,0
20230809,190800,36292943705,4490,4490,4490,4490,0
20230809,190700,36292943705,4490,4490,4490,4490,0
20230809,190600,36292943705,4490,4490,4490,4490,0
20230809,190500,36292943705,4490,4490,4490,4490,0
20230809,190400,36292943705,4490,4490,4490,4490,0
20230809,190300,36292943705,4490,4490,4490,4490,0
20230809,190200,36292943705,4490,4490,4490,4490,48988
20230809,190100,36292943705,4490,4490,4490,4490,0
20230809,190000,36292943705,4490,4490,4490,4490,0
20230809,185900,36292943705,4490,4490,4490,4490,0
20230809,185800,36292943705,4490,4490,4490,4490,0
20230809,185700,36292943705,4490,4490,4490,4490,0
20230809,185600,36292943705,4490,4490,4490,4490,0
20230809,185500,36292943705,4490,4490,4490,4490,0
20230809,185400,36292943705,4490,4490,4490,4490,0
20230809,185300,36292943705,4490,4490,4490,4490,0
20230809,185200,36292943705,4490,4490,4490,4490,0
20230809,185100,36292943705,4490,4490,4490,4490,0
20230809,185000,36292943705,4490,4490,4490,4490,0
20230809,184900,36292943705,4490,4490,4490,4490,0
20230809,184800,36292943705,4490,4490,4490,4490,0
20230809,184700,36292943705,4490,4490,4490,4490,0
20230809,184600,36292943705,4490,4490,4490,4490,0
20230809,184500,36292943705,4490,4490,4490,4490,0
20230809,184400,36292943705,4490,4490,4490,4490,0
20230809,184300,36292943705,4490,4490,4490,4490,0
20230809,184200,36292943705,4490,4490,4490,4490,0
20230809,184100,36292943705,4490,4490,4490,4490,0
20230809,184000,36292943705,4490,4490,4490,4490,0
20230809,183900,36292943705,4490,4490,4490,4490,0
20230809,183800,36292943705,4490,4490,4490,4490,0
20230809,183700,36292943705,4490,4490,4490,4490,0
20230809,183600,36292943705,4490,4490,4490,4490,0
20230809,183500,36292943705,4490,4490,4490,4490,0
20230809,183400,36292943705,4490,4490,4490,4490,0
20230809,183300,36292943705,4490,4490,4490,4490,0
20230809,183200,36292943705,4490,4490,4490,4490,48988
20230809,183100,36292943705,4490,4490,4490,4490,0
20230809,183000,36292943705,4490,4490,4490,4490,0
20230809,182900,36292943705,4490,4490,4490,4490,0
20230809,182800,36292943705,4490,4490,4490,4490,0
20230809,182700,36292943705,4490,4490,4490,4490,0
20230809,182600,36292943705,4490,4490,4490,4490,0
20230809,182500,36292943705,4490,4490,4490,4490,0
20230809,182400,36292943705,4490,4490,4490,4490,0
20230809,182300,36292943705,4490,4490,4490,4490,0
20230809,182200,36292943705,4490,4490,4490,4490,0
20230809,182100,36292943705,4490,4490,4490,4490,0
20230809,182000,36292943705,4490,4490,4490,4490,0
20230809,181900,36292943705,4490,4490,4490,4490,0
20230809,181800,36292943705,4490,4490,4490,4490,0
20230809,181700,36292943705,4490,4490,4490,4490,0
20230809,181600,36292943705,4490,4490,4490,4490,0
20230809,181500,36292943705,4490,4490,4490,4490,0
20230809,181400,36292943705,4490,4490,4490,4490,0
20230809,181300,36292943705,4490,4490,4490,4490,0
20230809,181200,36292943705,4490,4490,4490,4490,0
20230809,181100,36292943705,4490,4490,4490,4490,0
20230809,181000,36292943705,4490,4490,4490,4490,0
20230809,180900,36292943705,4490,4490,4490,4490,0
20230809,180800,36292943705,4490,4490,4490,4490,0
20230809,180700,36292943705,4490,4490,4490,4490,0
20230809,180600,36292943705,4490,4490,4490,4490,0
20230809,180500,36292943705,4490,4490,4490,4490,0
20230809,180400,36292943705,4490,4490,4490,4490,0
20230809,180300,36292943705,4490,4490,4490,4490,0
20230809,180200,36292943705,4490,4490,4490,4490,48988
20230809,180100,36292943705,4490,4490,4490,4490,0
20230809,180000,36292943705,4490,4490,4490,4490,0
20230809,175900,36292943705,4490,4490,4490,4490,0
20230809,175800,36292943705,4490,4490,4490,4490,0
20230809,175700,36292943705,4490,4490,4490,4490,0
20230809,175600,36292943705,4490,4490,4490,4490,0
20230809,175500,36292943705,4490,4490,4490,4490,0
20230809,175400,36292943705,4490,4490,4490,4490,0
20230809,175300,36292943705,4490,4490,4490,4490,0
20230809,175200,36292943705,4490,4490,4490,4490,0
20230809,175100,36292943705,4490,4490,4490,4490,0
20230809,175000,36292943705,4490,4490,4490,4490,0
20230809,174900,36292943705,4490,4490,4490,4490,0
20230809,174800,36292943705,4490,4490,4490,4490,0
20230809,174700,36292943705,4490,4490,4490,4490,0
20230809,174600,36292943705,4490,4490,4490,4490,0
20230809,174500,36292943705,4490,4490,4490,4490,0
20230809,174400,36292943705,4490,4490,4490,4490,0
20230809,174300,36292943705,4490,4490,4490,4490,0
20230809,174200,36292943705,4490,4490,4490,4490,0
20230809,174100,36292943705,4490,4490,4490,4490,0
20230809,174000,36292943705,4490,4490,4490,4490,0
20230809,173900,36292943705,4490,4490,4490,4490,0
20230809,173800,36292943705,4490,4490,4490,4490,0
20230809,173700,36292943705,4490,4490,4490,4490,0
20230809,173600,36292943705,4490,4490,4490,4490,0
20230809,173500,36292943705,4490,4490,4490,4490,0
20230809,173400,36292943705,4490,4490,4490,4490,0
20230809,173300,36292943705,4490,4490,4490,4490,0
20230809,173200,36292943705,4490,4490,4490,4490,48988
20230809,173100,36292943705,4490,4490,4490,4490,0
20230809,173000,36292943705,4490,4490,4490,4490,0
20230809,172900,36292943705,4490,4490,4490,4490,0
20230809,172800,36292943705,4490,4490,4490,4490,0
20230809,172700,36292943705,4490,4490,4490,4490,0
20230809,172600,36292943705,4490,4490,4490,4490,0
20230809,172500,36292943705,4490,4490,4490,4490,0
20230809,172400,36292943705,4490,4490,4490,4490,0
20230809,172300,36292943705,4490,4490,4490,4490,0
20230809,172200,36292943705,4490,4490,4490,4490,0
20230809,172100,36292943705,4490,4490,4490,4490,0
20230809,172000,36292943705,4490,4490,4490,4490,0
20230809,171900,36292943705,4490,4490,4490,4490,0
20230809,171800,36292943705,4490,4490,4490,4490,0
20230809,171700,36292943705,4490,4490,4490,4490,0
20230809,171600,36292943705,4490,4490,4490,4490,0
20230809,171500,36292943705,4490,4490,4490,4490,0
20230809,171400,36292943705,4490,4490,4490,4490,0
20230809,171300,36292943705,4490,4490,4490,4490,0
20230809,171200,36292943705,4490,4490,4490,4490,0
20230809,171100,36292943705,4490,4490,4490,4490,0
20230809,171000,36292943705,4490,4490,4490,4490,0
20230809,170900,36292943705,4490,4490,4490,4490,0
20230809,170800,36292943705,4490,4490,4490,4490,0
20230809,170700,36292943705,4490,4490,4490,4490,0
20230809,170600,36292943705,4490,4490,4490,4490,0
20230809,170500,36292943705,4490,4490,4490,4490,0
20230809,170400,36292943705,4490,4490,4490,4490,0
20230809,170300,36292943705,4490,4490,4490,4490,0
20230809,170200,36292943705,4490,4490,4490,4490,48988
20230809,170100,36292943705,4490,4490,4490,4490,0
20230809,170000,36292943705,4490,4490,4490,4490,0
20230809,165900,36292943705,4490,4490,4490,4490,0
20230809,165800,36292943705,4490,4490,4490,4490,0
20230809,165700,36292943705,4490,4490,4490,4490,0
20230809,165600,36292943705,4490,4490,4490,4490,0
20230809,165500,36292943705,4490,4490,4490,4490,0
20230809,165400,36292943705,4490,4490,4490,4490,0
20230809,165300,36292943705,4490,4490,4490,4490,0
20230809,165200,36292943705,4490,4490,4490,4490,0
20230809,165100,36292943705,4490,4490,4490,4490,0
20230809,165000,36292943705,4490,4490,4490,4490,0
20230809,164900,36292943705,4490,4490,4490,4490,0
20230809,164800,36292943705,4490,4490,4490,4490,0
20230809,164700,36292943705,4490,4490,4490,4490,0
20230809,164600,36292943705,4490,4490,4490,4490,0
20230809,164500,36292943705,4490,4490,4490,4490,0
20230809,164400,36292943705,4490,4490,4490,4490,0
20230809,164300,36292943705,4490,4490,4490,4490,0
20230809,164200,36292943705,4490,4490,4490,4490,0
20230809,164100,36292943705,4490,4490,4490,4490,0
20230809,164000,36292943705,4490,4490,4490,4490,0
20230809,163900,36292943705,4490,4490,4490,4490,0
20230809,163800,36292943705,4490,4490,4490,4490,0
20230809,163700,36292943705,4490,4490,4490,4490,0
20230809,163600,36292943705,4490,4490,4490,4490,0
20230809,163500,36292943705,4490,4490,4490,4490,0
20230809,163400,36292943705,4490,4490,4490,4490,0
20230809,163300,36292943705,4490,4490,4490,4490,0
20230809,163200,36292943705,4490,4490,4490,4490,48988
20230809,163100,36292943705,4490,4490,4490,4490,0
20230809,163000,36292943705,4490,4490,4490,4490,0
20230809,162900,36292943705,4490,4490,4490,4490,0
20230809,162800,36292943705,4490,4490,4490,4490,0
20230809,162700,36292943705,4490,4490,4490,4490,0
20230809,162600,36292943705,4490,4490,4490,4490,0
20230809,162500,36292943705,4490,4490,4490,4490,0
20230809,162400,36292943705,4490,4490,4490,4490,0
20230809,162300,36292943705,4490,4490,4490,4490,0
20230809,162200,36292943705,4490,4490,4490,4490,0
20230809,162100,36292943705,4490,4490,4490,4490,0
20230809,162000,36292943705,4490,4490,4490,4490,0
20230809,161900,36292943705,4490,4490,4490,4490,0
20230809,161800,36292943705,4490,4490,4490,4490,0
20230809,161700,36292943705,4490,4490,4490,4490,0
20230809,161600,36292943705,4490,4490,4490,4490,0
20230809,161500,36292943705,4490,4490,4490,4490,0
20230809,161400,36292943705,4490,4490,4490,4490,0
20230809,161300,36292943705,4490,4490,4490,4490,0
20230809,161200,36292943705,4490,4490,4490,4490,0
20230809,161100,36292943705,4490,4490,4490,4490,0
20230809,161000,36292943705,4490,4490,4490,4490,0
20230809,160900,36292943705,4490,4490,4490,4490,0
20230809,160800,36292943705,4490,4490,4490,4490,0
20230809,160700,36292943705,4490,4490,4490,4490,0
20230809,160600,36292943705,4490,4490,4490,4490,0
20230809,160500,36292943705,4490,4490,4490,4490,0
20230809,160400,36292943705,4490,4490,4490,4490,0
20230809,160300,36292943705,4490,4490,4490,4490,0
20230809,160200,36292943705,4490,4490,4490,4490,48988
20230809,160100,36292943705,4490,4490,4490,4490,0
20230809,160000,36292943705,4490,4490,4490,4490,0
20230809,155900,36292943705,4490,4490,4490,4490,0
20230809,155800,36292943705,4490,4490,4490,4490,0
20230809,155700,36292943705,4490,4490,4490,4490,0
20230809,155600,36292943705,4490,4490,4490,4490,0
20230809,155500,36292943705,4490,4490,4490,4490,0
20230809,155400,36292943705,4490,4490,4490,4490,0
20230809,155300,36292943705,4490,4490,4490,4490,0
20230809,155200,36292943705,4490,4490,4490,4490,0
20230809,155100,36292943705,4490,4490,4490,4490,0
20230809,155000,36292943705,4490,4490,4490,4490,0
20230809,154900,36292943705,4490,4490,4490,4490,0
20230809,154800,36292943705,4490,4490,4490,4490,0
20230809,154700,36292943705,4490,4490,4490,4490,0
20230809,154600,36292943705,4490,4490,4490,4490,0
20230809,154500,36292943705,4490,4490,4490,4490,0
20230809,154400,36292943705,4490,4490,4490,4490,0
20230809,154300,36292943705,4490,4490,4490,4490,0
20230809,154200,36292943705,4490,4490,4490,4490,0
20230809,154100,36292943705,4490,4490,4490,4490,0
20230809,154000,36292943705,4490,4490,4490,4490,0
20230809,153900,36292943705,4490,4490,4490,4490,0
20230809,153800,36292943705,4490,4490,4490,4490,0
20230809,153700,36292943705,4490,4490,4490,4490,0
20230809,153600,36292943705,4490,4490,4490,4490,0
20230809,153500,36292943705,4490,4490,4490,4490,0
20230809,153400,36292943705,4490,4490,4490,4490,0
20230809,153300,36292943705,4490,4490,4490,4490,0
20230809,153200,36292943705,4490,4490,4490,4490,48988
20230809,153100,36292943705,4490,4490,4490,4490,0
20230809,153000,36292943705,4490,4490,4490,4490,48988
20230809,152900,36072987585,4515,4515,4515,4515,0
20230809,152800,36072987585,4515,4515,4515,4515,0
20230809,152700,36072987585,4515,4515,4515,4515,0
20230809,152600,36072987585,4515,4515,4515,4515,0
20230809,152500,36072987585,4515,4515,4515,4515,0
20230809,152400,36072987585,4515,4515,4515,4515,0
20230809,152300,36072987585,4515,4515,4515,4515,0
20230809,152200,36072987585,4515,4515,4515,4515,0
20230809,152100,36072987585,4515,4515,4515,4515,0
20230809,152000,36072987585,4515,4515,4515,4515,0
20230809,151900,36072987585,4515,4510,4520,4495,12940
20230809,151800,36014674330,4510,4510,4520,4490,16148
20230809,151700,35942002605,4515,4495,4515,4490,21883
20230809,151600,35843591345,4495,4495,4500,4485,24141
20230809,151500,35735165980,4495,4490,4495,4490,14569
20230809,151400,35669744465,4490,4490,4495,4485,13496
20230809,151300,35609154345,4490,4485,4490,4485,7307
20230809,151200,35576367430,4485,4490,4490,4480,15110
20230809,151100,35508576200,4490,4510,4510,4490,58501
20230809,151000,35245367910,4510,4515,4515,4505,18533
20230809,150900,35161804370,4510,4510,4515,4510,10785
20230809,150800,35113149880,4515,4515,4520,4510,5254
20230809,150700,35089431400,4515,4520,4520,4515,1774
20230809,150600,35081421050,4520,4520,4525,4515,2104
20230809,150500,35071910515,4515,4505,4525,4505,9683
20230809,150400,35028218720,4510,4510,4510,4505,9472
20230809,150300,34985525755,4510,4520,4530,4510,2526
20230809,150200,34974120775,4520,4505,4520,4505,12528
20230809,150100,34917655590,4505,4500,4505,4500,11572
20230809,150000,34865566100,4500,4515,4515,4500,22976
20230809,145900,34762023010,4515,4520,4520,4515,19176
20230809,145800,34675434535,4520,4520,4525,4520,7504
20230809,145700,34641510700,4520,4520,4525,4520,4601
20230809,145600,34620704470,4525,4525,4535,4525,1121
20230809,145500,34615630805,4525,4540,4540,4515,7487
20230809,145400,34581756780,4540,4535,4540,4530,6310
20230809,145300,34553136735,4520,4535,4535,4520,16480
20230809,145200,34478584390,4535,4540,4540,4530,3537
20230809,145100,34462556850,4540,4540,4540,4525,8126
20230809,145000,34425754600,4540,4545,4545,4540,2469
20230809,144900,34414544225,4545,4540,4545,4525,9461
20230809,144800,34371621220,4540,4530,4540,4530,7796
20230809,144700,34336293120,4530,4530,4535,4530,3578
20230809,144600,34320076185,4535,4525,4535,4520,5512
20230809,144500,34295141035,4525,4520,4525,4520,6366
20230809,144400,34266358310,4520,4520,4520,4515,3758
20230809,144300,34249375010,4520,4520,4520,4515,5156
20230809,144200,34226079820,4520,4520,4525,4515,4656
20230809,144100,34205038205,4520,4525,4525,4520,5092
20230809,144000,34182014490,4520,4530,4530,4520,1018
20230809,143900,34177408235,4525,4525,4525,4520,1206
20230809,143800,34171951910,4520,4525,4525,4520,4376
20230809,143700,34152167750,4525,4535,4535,4525,5132
20230809,143600,34128926685,4540,4540,4545,4530,5106
20230809,143500,34105786055,4540,4535,4555,4530,12038
20230809,143400,34051157825,4535,4545,4545,4535,4756
20230809,143300,34029568805,4545,4540,4545,4540,3045
20230809,143200,34015738760,4540,4540,4545,4540,3097
20230809,143100,34001678230,4540,4550,4550,4540,4508
20230809,143000,33981193550,4550,4555,4555,4550,3494
20230809,142900,33965289125,4555,4550,4555,4550,2502
20230809,142800,33953900470,4550,4545,4550,4540,4643
20230809,142700,33932782785,4545,4545,4545,4540,1019
20230809,142600,33928151530,4545,4545,4545,4540,584
20230809,142500,33925498890,4545,4535,4545,4535,7234
20230809,142400,33892676200,4535,4525,4540,4525,4958
20230809,142300,33870214905,4525,4525,4530,4520,6653
20230809,142200,33840112370,4525,4525,4530,4520,3419
20230809,142100,33824651555,4530,4525,4530,4520,5210
20230809,142000,33801086710,4525,4525,4530,4525,4693
20230809,141900,33779850760,4515,4520,4530,4515,5288
20230809,141800,33755947870,4515,4520,4520,4515,7393
20230809,141700,33722541785,4520,4530,4530,4520,17744
20230809,141600,33642307645,4530,4530,4535,4525,5199
20230809,141500,33618752535,4530,4535,4540,4530,3578
20230809,141400,33602535700,4540,4530,4545,4530,7304
20230809,141300,33569409785,4530,4525,4530,4525,3388
20230809,141200,33554068020,4525,4530,4535,4525,2154
20230809,141100,33544313595,4535,4535,4540,4530,2711
20230809,141000,33532019725,4535,4520,4540,4520,14777
20230809,140900,33465131740,4520,4530,4530,4515,15207
20230809,140800,33396335195,4530,4540,4540,4530,4560
20230809,140700,33375657320,4535,4535,4540,4530,3719
20230809,140600,33358797775,4530,4530,4535,4525,13232
20230809,140500,33298882235,4530,4535,4540,4525,20791
20230809,140400,33204661715,4535,4545,4550,4530,19641
20230809,140300,33115548965,4545,4550,4555,4545,3987
20230809,140200,33097411095,4550,4545,4550,4540,3413
20230809,140100,33081904890,4545,4545,4555,4545,7690
20230809,140000,33046944580,4545,4555,4555,4540,11784
20230809,135900,32993322210,4555,4555,4560,4555,6969
20230809,135800,32961572780,4560,4580,4580,4550,16020
20230809,135700,32888515700,4580,4585,4585,4575,2068
20230809,135600,32879045075,4585,4590,4595,4585,2154
20230809,135500,32869160175,4585,4580,4585,4580,1546
20230809,135400,32862078040,4575,4570,4575,4570,3713
20230809,135300,32845100800,4570,4585,4585,4570,10607
20230809,135200,32796584845,4580,4585,4595,4580,1302
20230809,135100,32790611985,4585,4580,4585,4580,1696
20230809,135000,32782838305,4580,4580,4580,4575,3432
20230809,134900,32767120245,4580,4595,4595,4580,3857
20230809,134800,32749421160,4595,4600,4605,4590,5662
20230809,134700,32723384175,4600,4595,4610,4595,7470
20230809,134600,32689014400,4595,4580,4600,4580,16041
20230809,134500,32615336515,4580,4580,4585,4580,4592
20230809,134400,32594303515,4580,4575,4585,4575,4022
20230809,134300,32575885840,4580,4580,4585,4580,7528
20230809,134200,32541407455,4580,4560,4580,4555,7706
20230809,134100,32506261700,4560,4560,4565,4555,6581
20230809,134000,32476269915,4550,4550,4550,4550,4034
20230809,133900,32457915215,4550,4545,4555,4540,19449
20230809,133800,32369481520,4550,4555,4555,4545,4752
20230809,133700,32347880440,4555,4550,4555,4550,2877
20230809,133600,32334787075,4550,4560,4560,4550,7101
20230809,133500,32302455825,4560,4560,4560,4555,1999
20230809,133400,32293347530,4565,4565,4570,4555,12881
20230809,133300,32234579950,4570,4565,4575,4560,17415
20230809,133200,32155073615,4570,4570,4575,4565,6406
20230809,133100,32125809870,4565,4535,4575,4535,9875
20230809,133000,32080774545,4540,4540,4550,4535,30811
20230809,132900,31940889720,4550,4565,4570,4540,38412
20230809,132800,31765949445,4570,4560,4575,4560,5809
20230809,132700,31739423640,4555,4560,4565,4550,29917
20230809,132600,31603130760,4560,4575,4575,4560,11050
20230809,132500,31552702875,4575,4565,4585,4565,9574
20230809,132400,31508876950,4565,4600,4600,4565,12603
20230809,132300,31451186995,4600,4605,4605,4600,6924
20230809,132200,31419336320,4605,4610,4610,4600,4996
20230809,132100,31396325330,4615,4610,4615,4605,1689
20230809,132000,31388539515,4610,4585,4610,4575,14012
20230809,131900,31324290815,4580,4590,4595,4575,24821
20230809,131800,31210584805,4590,4600,4605,4590,47113
20230809,131700,30994124915,4600,4610,4610,4600,16255
20230809,131600,30919256930,4610,4615,4615,4610,8572
20230809,131500,30879735805,4615,4620,4620,4610,3532
20230809,131400,30863443070,4615,4620,4620,4615,4312
20230809,131300,30843540380,4620,4615,4620,4615,1637
20230809,131200,30835981245,4615,4620,4620,4615,1177
20230809,131100,30830548520,4615,4615,4620,4615,996
20230809,131000,30825951935,4615,4610,4620,4610,1034
20230809,130900,30821180625,4610,4620,4620,4605,12247
20230809,130800,30764740750,4620,4620,4620,4615,5288
20230809,130700,30740317135,4615,4610,4620,4610,3746
20230809,130600,30723042100,4610,4615,4615,4605,6412
20230809,130500,30693483390,4615,4615,4620,4605,6151
20230809,130400,30665121135,4615,4605,4615,4600,6381
20230809,130300,30635742715,4600,4615,4615,4600,22012
20230809,130200,30534264975,4620,4620,4620,4615,10120
20230809,130100,30487557415,4620,4620,4620,4615,3273
20230809,130000,30472449515,4615,4625,4625,4615,4763
20230809,125900,30450451235,4625,4620,4625,4615,2113
20230809,125800,30440693240,4620,4620,4625,4620,2349
20230809,125700,30429839035,4620,4625,4630,4620,6756
20230809,125600,30398620780,4630,4640,4640,4630,7218
20230809,125500,30365179960,4640,4640,4640,4635,6865
20230809,125400,30333349305,4640,4635,4645,4630,14298
20230809,125300,30267032325,4635,4630,4640,4620,9956
20230809,125200,30220901715,4625,4600,4625,4600,3335
20230809,125100,30205524145,4600,4615,4615,4600,52715
20230809,125000,29962801340,4615,4645,4645,4615,8819
20230809,124900,29921991520,4645,4650,4650,4640,6477
20230809,124800,29891910365,4650,4640,4650,4635,6996
20230809,124700,29859422355,4640,4620,4650,4620,17941
20230809,124600,29776329195,4620,4620,4625,4615,6846
20230809,124500,29744714260,4620,4625,4635,4620,11356
20230809,124400,29692239575,4625,4640,4645,4625,11367
20230809,124300,29639603935,4645,4645,4650,4640,3904
20230809,124200,29621483815,4650,4640,4650,4640,3587
20230809,124100,29604836185,4640,4665,4670,4640,7596
20230809,124000,29569493900,4665,4675,4675,4655,4373
20230809,123900,29549091540,4665,4660,4690,4640,14230
20230809,123800,29482731550,4665,4675,4705,4660,29513
20230809,123700,29344313000,4665,4650,4680,4640,27346
20230809,123600,29217038890,4655,4660,4675,4645,6484
20230809,123500,29186827250,4660,4630,4660,4630,12731
20230809,123400,29127676450,4635,4620,4640,4600,15581
20230809,123300,29055846815,4620,4640,4645,4620,19422
20230809,123200,28965855045,4635,4645,4645,4630,16598
20230809,123100,28888915750,4645,4660,4685,4640,21308
20230809,123000,28789785635,4655,4715,4720,4655,61589
20230809,122900,28501220595,4710,4675,4725,4675,56595
20230809,122800,28235110005,4680,4655,4680,4645,24353
20230809,122700,28121442010,4660,4625,4660,4625,25814
20230809,122600,28001711310,4620,4590,4625,4575,30222
20230809,122500,27862381190,4590,4580,4590,4555,38944
20230809,122400,27684423840,4585,4620,4620,4580,85143
20230809,122300,27292544730,4620,4620,4625,4620,5585
20230809,122200,27266728690,4620,4625,4630,4615,10918
20230809,122100,27216295940,4625,4650,4650,4620,20067
20230809,122000,27123368795,4650,4655,4655,4640,11580
20230809,121900,27069565640,4650,4645,4660,4645,17004
20230809,121800,26990462130,4645,4655,4655,4640,8487
20230809,121700,26951068980,4640,4660,4660,4640,16869
20230809,121600,26872640460,4660,4680,4680,4655,7165
20230809,121500,26839177100,4680,4695,4695,4675,14556
20230809,121400,26770960000,4690,4655,4700,4645,25250
20230809,121300,26652778655,4645,4640,4655,4635,14233
20230809,121200,26586716575,4640,4655,4655,4640,12153
20230809,121100,26530279910,4655,4665,4665,4655,3716
20230809,121000,26512963430,4665,4650,4675,4645,12334
20230809,120900,26455524960,4645,4635,4655,4635,14475
20230809,120800,26388350075,4635,4630,4655,4625,6109
20230809,120700,26360055375,4630,4635,4640,4625,9172
20230809,120600,26317575830,4640,4640,4650,4630,11575
20230809,120500,26263904505,4615,4620,4645,4615,22081
20230809,120400,26161770150,4620,4630,4635,4615,19912
20230809,120300,26069707465,4630,4650,4650,4630,5241
20230809,120200,26045387460,4655,4625,4660,4620,20129
20230809,120100,25952026505,4625,4645,4660,4620,48613
20230809,120000,25726592315,4645,4685,4685,4645,23523
20230809,115900,25616993850,4685,4680,4690,4635,73932
20230809,115800,25272843885,4680,4700,4705,4675,22273
20230809,115700,25168502850,4705,4700,4710,4700,12477
20230809,115600,25109811095,4700,4690,4715,4675,24263
20230809,115500,24995962985,4685,4705,4710,4685,20019
20230809,115400,24901996775,4700,4725,4725,4700,11716
20230809,115300,24846790195,4720,4730,4730,4715,12528
20230809,115200,24787650175,4725,4710,4750,4700,27974
20230809,115100,24655472185,4710,4710,4720,4690,39030
20230809,115000,24471921700,4705,4725,4730,4690,34066
20230809,114900,24311395510,4725,4705,4730,4670,80243
20230809,114800,23934678935,4700,4750,4760,4700,61823
20230809,114700,23642009305,4745,4770,4775,4745,41683
20230809,114600,23443733975,4770,4775,4775,4755,17503
20230809,114500,23360301170,4775,4745,4775,4735,35450
20230809,114400,23191934900,4745,4785,4790,4740,56159
20230809,114300,22924533360,4790,4820,4830,4750,76344
20230809,114200,22559411840,4820,4860,4860,4820,52619
20230809,114100,22304870725,4860,4815,4870,4800,84879
20230809,114000,21893449945,4800,4800,4840,4730,99566
20230809,113900,21418186990,4795,4850,4860,4780,101369
20230809,113800,20928969070,4850,4820,4860,4815,66790
20230809,113700,20605841720,4815,4850,4880,4780,142338
20230809,113600,19920882595,4850,4915,4920,4850,156362
20230809,113500,19154590265,4915,4875,4915,4860,134771
20230809,113400,18496028990,4870,4860,4915,4855,218968
20230809,113300,17424769895,4860,4810,4865,4775,211901
20230809,113200,16404022825,4815,4715,4835,4710,182117
20230809,113100,15530500410,4710,4755,4760,4695,40200
20230809,113000,15340875090,4755,4740,4760,4710,73531
20230809,112900,14992335785,4725,4740,4750,4695,71793
20230809,112800,14653232655,4735,4645,4780,4645,119002
20230809,112700,14091716290,4645,4625,4645,4620,11674
20230809,112600,14037661760,4630,4635,4635,4625,1358
20230809,112500,14031374620,4635,4645,4645,4615,20848
20230809,112400,13934804665,4640,4635,4645,4630,7424
20230809,112300,13900384600,4635,4635,4635,4630,7498
20230809,112200,13865634570,4630,4625,4640,4625,12330
20230809,112100,13808535360,4625,4610,4625,4605,12501
20230809,112000,13750794685,4610,4605,4610,4600,5663
20230809,111900,13724716735,4605,4605,4620,4595,17352
20230809,111800,13644872985,4610,4615,4620,4605,6545
20230809,111700,13614703705,4615,4620,4625,4605,9514
20230809,111600,13570833100,4620,4615,4625,4605,13232
20230809,111500,13509778590,4615,4605,4615,4605,4900
20230809,111400,13487190185,4605,4595,4605,4595,6106
20230809,111300,13459095135,4595,4570,4625,4570,12230
20230809,111200,13402905505,4570,4630,4630,4565,24990
20230809,111100,13287759640,4630,4605,4635,4605,10388
20230809,111000,13239765440,4605,4585,4620,4570,13343
20230809,110900,13178397025,4585,4585,4590,4570,5574
20230809,110800,13152878915,4585,4575,4590,4570,13197
20230809,110700,13092455190,4575,4595,4595,4545,21244
20230809,110600,12995381745,4595,4600,4610,4580,27194
20230809,110500,12870384535,4595,4645,4650,4565,63521
20230809,110400,12577832785,4645,4675,4675,4630,64079
20230809,110300,12280220775,4665,4630,4685,4620,98208
20230809,110200,11822712275,4630,4585,4630,4580,52493
20230809,110100,11581316805,4585,4570,4590,4565,21184
20230809,110000,11484309740,4575,4565,4575,4560,10681
20230809,105900,11435530955,4560,4530,4560,4530,29016
20230809,105800,11303602700,4540,4550,4550,4530,12037
20230809,105700,11248885770,4550,4555,4560,4550,7833
20230809,105600,11213203860,4560,4550,4560,4550,12043
20230809,105500,11158354075,4555,4520,4560,4515,49012
20230809,105400,10935535980,4515,4520,4525,4510,9112
20230809,105300,10894371105,4520,4515,4525,4515,4212
20230809,105200,10875335395,4510,4520,4520,4510,1927
20230809,105100,10866639255,4525,4530,4530,4520,5479
20230809,105000,10841858435,4530,4535,4535,4520,7910
20230809,104900,10806044710,4535,4525,4540,4525,17243
20230809,104800,10727900470,4525,4500,4530,4490,24314
20230809,104700,10618036660,4505,4480,4505,4475,16111
20230809,104600,10545741060,4475,4475,4480,4475,2875
20230809,104500,10532869935,4480,4465,4480,4465,10501
20230809,104400,10485952340,4465,4480,4480,4465,3329
20230809,104300,10471069425,4475,4480,4480,4475,4125
20230809,104200,10452609550,4475,4465,4480,4465,6487
20230809,104100,10423622185,4465,4470,4470,4455,13793
20230809,104000,10362074060,4470,4460,4475,4460,5427
20230809,103900,10337850790,4465,4475,4480,4455,40020
20230809,103800,10159214525,4475,4475,4480,4475,9396
20230809,103700,10117167350,4475,4480,4485,4475,6785
20230809,103600,10086770655,4485,4485,4485,4475,3988
20230809,103500,10068903425,4480,4485,4485,4475,12489
20230809,103400,10012955400,4480,4490,4495,4480,7630
20230809,103300,9978722245,4495,4500,4505,4495,7059
20230809,103200,9946979170,4505,4505,4510,4500,3965
20230809,103100,9929122255,4505,4510,4510,4500,9162
20230809,103000,9887882455,4505,4520,4525,4505,14370
20230809,102900,9823067675,4520,4500,4525,4500,14755
20230809,102800,9756467635,4505,4495,4505,4480,5604
20230809,102700,9731307310,4485,4500,4500,4485,13215
20230809,102600,9671911815,4500,4500,4515,4500,3157
20230809,102500,9657679255,4500,4485,4500,4485,16969
20230809,102400,9581420465,4485,4490,4490,4485,4142
20230809,102300,9562842635,4490,4490,4495,4490,5006
20230809,102200,9540365180,4495,4490,4495,4490,5391
20230809,102100,9516150745,4495,4495,4495,4490,3254
20230809,102000,9501532720,4495,4495,4500,4490,4644
20230809,101900,9480667840,4495,4480,4495,4480,9903
20230809,101800,9436272620,4480,4485,4490,4480,10675
20230809,101700,9388404425,4480,4480,4485,4480,1981
20230809,101600,9379528260,4480,4475,4485,4475,3882
20230809,101500,9362137560,4480,4465,4485,4465,9972
20230809,101400,9317551780,4460,4470,4470,4460,18926
20230809,101300,9233100145,4470,4460,4480,4460,26154
20230809,101200,9116363525,4465,4475,4480,4460,27160
20230809,101100,8994982310,4480,4480,4480,4475,6762
20230809,101000,8964715470,4480,4495,4495,4480,7853
20230809,100900,8929513650,4490,4485,4495,4485,7093
20230809,100800,8897688495,4485,4500,4505,4485,6303
20230809,100700,8869374470,4500,4480,4500,4480,4751
20230809,100600,8848061110,4480,4480,4490,4475,13617
20230809,100500,8787044985,4485,4515,4525,4480,24155
20230809,100400,8678416520,4525,4515,4525,4510,13359
20230809,100300,8618068490,4510,4515,4535,4500,26750
20230809,100200,8497521730,4515,4505,4515,4505,6446
20230809,100100,8468464700,4505,4510,4520,4505,20626
20230809,100000,8375466785,4515,4520,4520,4510,4782
20230809,095900,8353877335,4520,4535,4535,4515,3994
20230809,095800,8335782535,4540,4530,4540,4500,25517
20230809,095700,8220564675,4530,4520,4530,4515,11385
20230809,095600,8169104575,4520,4530,4530,4520,9216
20230809,095500,8127421100,4530,4540,4540,4525,8658
20230809,095400,8088143705,4545,4550,4550,4540,6443
20230809,095300,8058879540,4550,4565,4565,4540,22513
20230809,095200,7956403060,4560,4565,4565,4560,3973
20230809,095100,7938271335,4565,4565,4570,4560,36594
20230809,095000,7771261250,4565,4545,4570,4545,11128
20230809,094900,7720531100,4550,4545,4550,4540,6463
20230809,094800,7691144745,4540,4540,4545,4535,12377
20230809,094700,7634963515,4545,4520,4545,4520,11946
20230809,094600,7580803520,4520,4515,4525,4510,7656
20230809,094500,7546227360,4520,4515,4520,4510,9142
20230809,094400,7504951050,4515,4520,4520,4505,12583
20230809,094300,7448115555,4515,4500,4520,4495,13767
20230809,094200,7386074460,4500,4505,4505,4495,10041
20230809,094100,7340881960,4505,4505,4510,4500,6849
20230809,094000,7310025625,4505,4495,4515,4490,5632
20230809,093900,7284678925,4490,4490,4495,4485,4375
20230809,093800,7265034755,4490,4475,4490,4475,13813
20230809,093700,7203184370,4480,4505,4510,4480,29143
20230809,093600,7072212115,4515,4515,4520,4505,38957
20230809,093500,6896475435,4515,4490,4520,4480,31698
20230809,093400,6753874475,4485,4495,4495,4485,9062
20230809,093300,6713202370,4500,4505,4510,4490,8229
20230809,093200,6676162075,4505,4470,4510,4465,45234
20230809,093100,6473363745,4470,4475,4475,4460,14396
20230809,093000,6409059880,4475,4470,4480,4465,12086
20230809,092900,6355042215,4470,4470,4470,4465,12622
20230809,092800,6298660775,4470,4465,4470,4455,13760
20230809,092700,6237237100,4460,4480,4490,4460,17891
20230809,092600,6157139220,4480,4475,4480,4455,29265
20230809,092500,6026427540,4475,4510,4515,4475,14473
20230809,092400,5961420770,4505,4465,4520,4440,61754
20230809,092300,5684473820,4460,4545,4545,4460,105057
20230809,092200,5211083645,4545,4545,4550,4540,6066
20230809,092100,5183526700,4545,4555,4555,4545,28122
20230809,092000,5055509155,4550,4565,4570,4540,12993
20230809,091900,4996342200,4560,4535,4560,4525,17134
20230809,091800,4918622555,4535,4540,4540,4525,19069
20230809,091700,4832258600,4530,4535,4550,4530,12205
20230809,091600,4776877115,4530,4530,4540,4525,13704
20230809,091500,4714796980,4530,4555,4575,4520,29832
20230809,091400,4579271435,4555,4500,4555,4490,31526
20230809,091300,4437131275,4500,4460,4505,4460,28440
20230809,091200,4309601915,4460,4420,4465,4420,39354
20230809,091100,4134671360,4430,4440,4450,4410,88841
20230809,091000,3741387255,4445,4440,4470,4440,52819
20230809,090900,3506048220,4440,4440,4460,4415,120272
20230809,090800,2973356115,4440,4520,4525,4430,113420
20230809,090700,2466727125,4520,4520,4540,4510,23696
20230809,090600,2359643660,4520,4500,4580,4490,96325
20230809,090500,1924814415,4500,4570,4570,4500,71130
20230809,090400,1601771230,4570,4545,4580,4535,38824
20230809,090300,1424798265,4540,4545,4580,4520,24051
20230809,090200,1315445810,4545,4520,4545,4495,60645
20230809,090100,1041826795,4520,4470,4530,4455,85867
20230809,090000,654902710,4470,4595,4595,4445,140890
Reference in New Issue Copy Permalink