ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083470/min/candle-20230804.csv

641 lines
31 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
20230804,193800,1041605810,2290,2290,2290,2290,1238
20230804,193700,1041605810,2290,2290,2290,2290,0
20230804,193600,1041605810,2290,2290,2290,2290,0
20230804,193500,1041605810,2290,2290,2290,2290,0
20230804,193400,1041605810,2290,2290,2290,2290,0
20230804,193300,1041605810,2290,2290,2290,2290,0
20230804,193200,1041605810,2290,2290,2290,2290,0
20230804,193100,1041605810,2290,2290,2290,2290,0
20230804,193000,1041605810,2290,2290,2290,2290,0
20230804,192900,1041605810,2290,2290,2290,2290,0
20230804,192800,1041605810,2290,2290,2290,2290,0
20230804,192700,1041605810,2290,2290,2290,2290,0
20230804,192600,1041605810,2290,2290,2290,2290,0
20230804,192500,1041605810,2290,2290,2290,2290,0
20230804,192400,1041605810,2290,2290,2290,2290,0
20230804,192300,1041605810,2290,2290,2290,2290,0
20230804,192200,1041605810,2290,2290,2290,2290,0
20230804,192100,1041605810,2290,2290,2290,2290,0
20230804,192000,1041605810,2290,2290,2290,2290,0
20230804,191900,1041605810,2290,2290,2290,2290,0
20230804,191800,1041605810,2290,2290,2290,2290,0
20230804,191700,1041605810,2290,2290,2290,2290,0
20230804,191600,1041605810,2290,2290,2290,2290,0
20230804,191500,1041605810,2290,2290,2290,2290,0
20230804,191400,1041605810,2290,2290,2290,2290,0
20230804,191300,1041605810,2290,2290,2290,2290,0
20230804,191200,1041605810,2290,2290,2290,2290,0
20230804,191100,1041605810,2290,2290,2290,2290,0
20230804,191000,1041605810,2290,2290,2290,2290,0
20230804,190900,1041605810,2290,2290,2290,2290,0
20230804,190800,1041605810,2290,2290,2290,2290,1238
20230804,190700,1041605810,2290,2290,2290,2290,0
20230804,190600,1041605810,2290,2290,2290,2290,0
20230804,190500,1041605810,2290,2290,2290,2290,0
20230804,190400,1041605810,2290,2290,2290,2290,0
20230804,190300,1041605810,2290,2290,2290,2290,0
20230804,190200,1041605810,2290,2290,2290,2290,0
20230804,190100,1041605810,2290,2290,2290,2290,0
20230804,190000,1041605810,2290,2290,2290,2290,0
20230804,185900,1041605810,2290,2290,2290,2290,0
20230804,185800,1041605810,2290,2290,2290,2290,0
20230804,185700,1041605810,2290,2290,2290,2290,0
20230804,185600,1041605810,2290,2290,2290,2290,0
20230804,185500,1041605810,2290,2290,2290,2290,0
20230804,185400,1041605810,2290,2290,2290,2290,0
20230804,185300,1041605810,2290,2290,2290,2290,0
20230804,185200,1041605810,2290,2290,2290,2290,0
20230804,185100,1041605810,2290,2290,2290,2290,0
20230804,185000,1041605810,2290,2290,2290,2290,0
20230804,184900,1041605810,2290,2290,2290,2290,0
20230804,184800,1041605810,2290,2290,2290,2290,0
20230804,184700,1041605810,2290,2290,2290,2290,0
20230804,184600,1041605810,2290,2290,2290,2290,0
20230804,184500,1041605810,2290,2290,2290,2290,0
20230804,184400,1041605810,2290,2290,2290,2290,0
20230804,184300,1041605810,2290,2290,2290,2290,0
20230804,184200,1041605810,2290,2290,2290,2290,0
20230804,184100,1041605810,2290,2290,2290,2290,0
20230804,184000,1041605810,2290,2290,2290,2290,0
20230804,183900,1041605810,2290,2290,2290,2290,0
20230804,183800,1041605810,2290,2290,2290,2290,1238
20230804,183700,1041605810,2290,2290,2290,2290,0
20230804,183600,1041605810,2290,2290,2290,2290,0
20230804,183500,1041605810,2290,2290,2290,2290,0
20230804,183400,1041605810,2290,2290,2290,2290,0
20230804,183300,1041605810,2290,2290,2290,2290,0
20230804,183200,1041605810,2290,2290,2290,2290,0
20230804,183100,1041605810,2290,2290,2290,2290,0
20230804,183000,1041605810,2290,2290,2290,2290,0
20230804,182900,1041605810,2290,2290,2290,2290,0
20230804,182800,1041605810,2290,2290,2290,2290,0
20230804,182700,1041605810,2290,2290,2290,2290,0
20230804,182600,1041605810,2290,2290,2290,2290,0
20230804,182500,1041605810,2290,2290,2290,2290,0
20230804,182400,1041605810,2290,2290,2290,2290,0
20230804,182300,1041605810,2290,2290,2290,2290,0
20230804,182200,1041605810,2290,2290,2290,2290,0
20230804,182100,1041605810,2290,2290,2290,2290,0
20230804,182000,1041605810,2290,2290,2290,2290,0
20230804,181900,1041605810,2290,2290,2290,2290,0
20230804,181800,1041605810,2290,2290,2290,2290,0
20230804,181700,1041605810,2290,2290,2290,2290,0
20230804,181600,1041605810,2290,2290,2290,2290,0
20230804,181500,1041605810,2290,2290,2290,2290,0
20230804,181400,1041605810,2290,2290,2290,2290,0
20230804,181300,1041605810,2290,2290,2290,2290,0
20230804,181200,1041605810,2290,2290,2290,2290,0
20230804,181100,1041605810,2290,2290,2290,2290,0
20230804,181000,1041605810,2290,2290,2290,2290,0
20230804,180900,1041605810,2290,2290,2290,2290,0
20230804,180800,1041605810,2290,2290,2290,2290,1238
20230804,180700,1041605810,2290,2290,2290,2290,0
20230804,180600,1041605810,2290,2290,2290,2290,0
20230804,180500,1041605810,2290,2290,2290,2290,0
20230804,180400,1041605810,2290,2290,2290,2290,0
20230804,180300,1041605810,2290,2290,2290,2290,0
20230804,180200,1041605810,2290,2290,2290,2290,0
20230804,180100,1041605810,2290,2290,2290,2290,0
20230804,180000,1041605810,2290,2290,2290,2290,0
20230804,175900,1041605810,2290,2290,2290,2290,0
20230804,175800,1041605810,2290,2290,2290,2290,0
20230804,175700,1041605810,2290,2290,2290,2290,0
20230804,175600,1041605810,2290,2290,2290,2290,0
20230804,175500,1041605810,2290,2290,2290,2290,0
20230804,175400,1041605810,2290,2290,2290,2290,0
20230804,175300,1041605810,2290,2290,2290,2290,0
20230804,175200,1041605810,2290,2290,2290,2290,0
20230804,175100,1041605810,2290,2290,2290,2290,0
20230804,175000,1041605810,2290,2290,2290,2290,0
20230804,174900,1041605810,2290,2290,2290,2290,0
20230804,174800,1041605810,2290,2290,2290,2290,0
20230804,174700,1041605810,2290,2290,2290,2290,0
20230804,174600,1041605810,2290,2290,2290,2290,0
20230804,174500,1041605810,2290,2290,2290,2290,0
20230804,174400,1041605810,2290,2290,2290,2290,0
20230804,174300,1041605810,2290,2290,2290,2290,0
20230804,174200,1041605810,2290,2290,2290,2290,0
20230804,174100,1041605810,2290,2290,2290,2290,0
20230804,174000,1041605810,2290,2290,2290,2290,0
20230804,173900,1041605810,2290,2290,2290,2290,0
20230804,173800,1041605810,2290,2290,2290,2290,1238
20230804,173700,1041605810,2290,2290,2290,2290,0
20230804,173600,1041605810,2290,2290,2290,2290,0
20230804,173500,1041605810,2290,2290,2290,2290,0
20230804,173400,1041605810,2290,2290,2290,2290,0
20230804,173300,1041605810,2290,2290,2290,2290,0
20230804,173200,1041605810,2290,2290,2290,2290,0
20230804,173100,1041605810,2290,2290,2290,2290,0
20230804,173000,1041605810,2290,2290,2290,2290,0
20230804,172900,1041605810,2290,2290,2290,2290,0
20230804,172800,1041605810,2290,2290,2290,2290,0
20230804,172700,1041605810,2290,2290,2290,2290,0
20230804,172600,1041605810,2290,2290,2290,2290,0
20230804,172500,1041605810,2290,2290,2290,2290,0
20230804,172400,1041605810,2290,2290,2290,2290,0
20230804,172300,1041605810,2290,2290,2290,2290,0
20230804,172200,1041605810,2290,2290,2290,2290,0
20230804,172100,1041605810,2290,2290,2290,2290,0
20230804,172000,1041605810,2290,2290,2290,2290,0
20230804,171900,1041605810,2290,2290,2290,2290,0
20230804,171800,1041605810,2290,2290,2290,2290,0
20230804,171700,1041605810,2290,2290,2290,2290,0
20230804,171600,1041605810,2290,2290,2290,2290,0
20230804,171500,1041605810,2290,2290,2290,2290,0
20230804,171400,1041605810,2290,2290,2290,2290,0
20230804,171300,1041605810,2290,2290,2290,2290,0
20230804,171200,1041605810,2290,2290,2290,2290,0
20230804,171100,1041605810,2290,2290,2290,2290,0
20230804,171000,1041605810,2290,2290,2290,2290,0
20230804,170900,1041605810,2290,2290,2290,2290,0
20230804,170800,1041605810,2290,2290,2290,2290,1238
20230804,170700,1041605810,2290,2290,2290,2290,0
20230804,170600,1041605810,2290,2290,2290,2290,0
20230804,170500,1041605810,2290,2290,2290,2290,0
20230804,170400,1041605810,2290,2290,2290,2290,0
20230804,170300,1041605810,2290,2290,2290,2290,0
20230804,170200,1041605810,2290,2290,2290,2290,0
20230804,170100,1041605810,2290,2290,2290,2290,0
20230804,170000,1041605810,2290,2290,2290,2290,0
20230804,165900,1041605810,2290,2290,2290,2290,0
20230804,165800,1041605810,2290,2290,2290,2290,0
20230804,165700,1041605810,2290,2290,2290,2290,0
20230804,165600,1041605810,2290,2290,2290,2290,0
20230804,165500,1041605810,2290,2290,2290,2290,0
20230804,165400,1041605810,2290,2290,2290,2290,0
20230804,165300,1041605810,2290,2290,2290,2290,0
20230804,165200,1041605810,2290,2290,2290,2290,0
20230804,165100,1041605810,2290,2290,2290,2290,0
20230804,165000,1041605810,2290,2290,2290,2290,0
20230804,164900,1041605810,2290,2290,2290,2290,0
20230804,164800,1041605810,2290,2290,2290,2290,0
20230804,164700,1041605810,2290,2290,2290,2290,0
20230804,164600,1041605810,2290,2290,2290,2290,0
20230804,164500,1041605810,2290,2290,2290,2290,0
20230804,164400,1041605810,2290,2290,2290,2290,0
20230804,164300,1041605810,2290,2290,2290,2290,0
20230804,164200,1041605810,2290,2290,2290,2290,0
20230804,164100,1041605810,2290,2290,2290,2290,0
20230804,164000,1041605810,2290,2290,2290,2290,0
20230804,163900,1041605810,2290,2290,2290,2290,0
20230804,163800,1041605810,2290,2290,2290,2290,1238
20230804,163700,1041605810,2290,2290,2290,2290,0
20230804,163600,1041605810,2290,2290,2290,2290,0
20230804,163500,1041605810,2290,2290,2290,2290,0
20230804,163400,1041605810,2290,2290,2290,2290,0
20230804,163300,1041605810,2290,2290,2290,2290,0
20230804,163200,1041605810,2290,2290,2290,2290,0
20230804,163100,1041605810,2290,2290,2290,2290,0
20230804,163000,1041605810,2290,2290,2290,2290,0
20230804,162900,1041605810,2290,2290,2290,2290,0
20230804,162800,1041605810,2290,2290,2290,2290,0
20230804,162700,1041605810,2290,2290,2290,2290,0
20230804,162600,1041605810,2290,2290,2290,2290,0
20230804,162500,1041605810,2290,2290,2290,2290,0
20230804,162400,1041605810,2290,2290,2290,2290,0
20230804,162300,1041605810,2290,2290,2290,2290,0
20230804,162200,1041605810,2290,2290,2290,2290,0
20230804,162100,1041605810,2290,2290,2290,2290,0
20230804,162000,1041605810,2290,2290,2290,2290,0
20230804,161900,1041605810,2290,2290,2290,2290,0
20230804,161800,1041605810,2290,2290,2290,2290,0
20230804,161700,1041605810,2290,2290,2290,2290,0
20230804,161600,1041605810,2290,2290,2290,2290,0
20230804,161500,1041605810,2290,2290,2290,2290,0
20230804,161400,1041605810,2290,2290,2290,2290,0
20230804,161300,1041605810,2290,2290,2290,2290,0
20230804,161200,1041605810,2290,2290,2290,2290,0
20230804,161100,1041605810,2290,2290,2290,2290,0
20230804,161000,1041605810,2290,2290,2290,2290,0
20230804,160900,1041605810,2290,2290,2290,2290,0
20230804,160800,1041605810,2290,2290,2290,2290,1238
20230804,160700,1041605810,2290,2290,2290,2290,0
20230804,160600,1041605810,2290,2290,2290,2290,0
20230804,160500,1041605810,2290,2290,2290,2290,0
20230804,160400,1041605810,2290,2290,2290,2290,0
20230804,160300,1041605810,2290,2290,2290,2290,0
20230804,160200,1041605810,2290,2290,2290,2290,0
20230804,160100,1041605810,2290,2290,2290,2290,0
20230804,160000,1041605810,2290,2290,2290,2290,0
20230804,155900,1041605810,2290,2290,2290,2290,0
20230804,155800,1041605810,2290,2290,2290,2290,0
20230804,155700,1041605810,2290,2290,2290,2290,0
20230804,155600,1041605810,2290,2290,2290,2290,0
20230804,155500,1041605810,2290,2290,2290,2290,0
20230804,155400,1041605810,2290,2290,2290,2290,0
20230804,155300,1041605810,2290,2290,2290,2290,0
20230804,155200,1041605810,2290,2290,2290,2290,0
20230804,155100,1041605810,2290,2290,2290,2290,0
20230804,155000,1041605810,2290,2290,2290,2290,0
20230804,154900,1041605810,2290,2290,2290,2290,0
20230804,154800,1041605810,2290,2290,2290,2290,0
20230804,154700,1041605810,2290,2290,2290,2290,0
20230804,154600,1041605810,2290,2290,2290,2290,0
20230804,154500,1041605810,2290,2290,2290,2290,0
20230804,154400,1041605810,2290,2290,2290,2290,0
20230804,154300,1041605810,2290,2290,2290,2290,0
20230804,154200,1041605810,2290,2290,2290,2290,0
20230804,154100,1041605810,2290,2290,2290,2290,0
20230804,154000,1041605810,2290,2290,2290,2290,0
20230804,153900,1041605810,2290,2290,2290,2290,0
20230804,153800,1041605810,2290,2290,2290,2290,1238
20230804,153700,1041605810,2290,2290,2290,2290,0
20230804,153600,1041605810,2290,2290,2290,2290,0
20230804,153500,1041605810,2290,2290,2290,2290,0
20230804,153400,1041605810,2290,2290,2290,2290,0
20230804,153300,1041605810,2290,2290,2290,2290,0
20230804,153200,1041605810,2290,2290,2290,2290,0
20230804,153100,1041605810,2290,2290,2290,2290,0
20230804,153000,1041605810,2290,2290,2290,2290,1238
20230804,152900,1038770790,2335,2335,2335,2335,0
20230804,152800,1038770790,2335,2335,2335,2335,0
20230804,152700,1038770790,2335,2335,2335,2335,0
20230804,152600,1038770790,2335,2335,2335,2335,0
20230804,152500,1038770790,2335,2335,2335,2335,0
20230804,152400,1038770790,2335,2335,2335,2335,0
20230804,152300,1038770790,2335,2335,2335,2335,0
20230804,152200,1038770790,2335,2335,2335,2335,0
20230804,152100,1038770790,2335,2335,2335,2335,0
20230804,152000,1038770790,2335,2335,2335,2335,0
20230804,151900,1038770790,2335,2305,2335,2305,2520
20230804,151800,1032946980,2285,2305,2305,2285,485
20230804,151700,1031830550,2305,2320,2320,2305,1779
20230804,151600,1027725770,2320,2320,2320,2320,22
20230804,151500,1027674730,2340,2340,2340,2340,0
20230804,151400,1027674730,2340,2330,2340,2320,4540
20230804,151300,1017136275,2330,2330,2330,2330,194
20230804,151200,1016684255,2330,2340,2340,2330,500
20230804,151100,1015518255,2340,2345,2345,2330,540
20230804,151000,1014256605,2350,2330,2350,2330,44
20230804,150900,1014153365,2340,2355,2360,2340,1840
20230804,150800,1009842430,2350,2355,2360,2350,1008
20230804,150700,1007473165,2350,2355,2355,2340,3170
20230804,150600,1000040505,2360,2375,2375,2350,7781
20230804,150500,981578755,2370,2370,2370,2370,0
20230804,150400,981578755,2370,2370,2370,2370,0
20230804,150300,981578755,2370,2345,2370,2340,17644
20230804,150200,939955590,2350,2350,2350,2345,728
20230804,150100,938245960,2345,2310,2345,2310,8686
20230804,150000,918020730,2310,2290,2310,2290,3267
20230804,145900,910490975,2290,2275,2290,2275,971
20230804,145800,908268595,2285,2285,2285,2285,1029
20230804,145700,905917330,2285,2285,2285,2285,0
20230804,145600,905917330,2285,2285,2285,2285,0
20230804,145500,905917330,2285,2285,2285,2285,0
20230804,145400,905917330,2285,2285,2285,2285,1
20230804,145300,905915045,2285,2285,2285,2285,0
20230804,145200,905915045,2285,2285,2285,2285,1478
20230804,145100,902537815,2290,2290,2290,2290,227
20230804,145000,902017985,2255,2290,2290,2255,3688
20230804,144900,893638210,2305,2305,2305,2305,1
20230804,144800,893635905,2305,2305,2305,2305,2176
20230804,144700,888620225,2315,2315,2315,2315,65
20230804,144600,888469750,2320,2310,2320,2310,1385
20230804,144500,885260925,2320,2300,2320,2300,7961
20230804,144400,866920935,2300,2270,2300,2270,9197
20230804,144300,845851335,2275,2270,2275,2270,988
20230804,144200,843605925,2270,2270,2270,2270,317
20230804,144100,842886335,2270,2270,2270,2270,1
20230804,144000,842884065,2270,2270,2270,2270,828
20230804,143900,841004505,2270,2270,2270,2270,824
20230804,143800,839134025,2270,2265,2270,2265,8
20230804,143700,839115885,2255,2255,2255,2255,2
20230804,143600,839111375,2255,2255,2255,2255,539
20230804,143500,837895930,2260,2265,2265,2260,400
20230804,143400,836991900,2265,2270,2270,2265,1504
20230804,143300,833578935,2270,2270,2270,2270,379
20230804,143200,832718605,2270,2270,2270,2270,20
20230804,143100,832673205,2270,2270,2270,2270,10
20230804,143000,832650505,2270,2270,2270,2270,1635
20230804,142900,828939055,2260,2260,2260,2260,0
20230804,142800,828939055,2260,2260,2260,2260,0
20230804,142700,828939055,2260,2260,2260,2260,1756
20230804,142600,824970495,2260,2260,2260,2260,0
20230804,142500,824970495,2260,2260,2260,2260,17
20230804,142400,824932075,2270,2260,2270,2260,55
20230804,142300,824807765,2260,2260,2260,2260,600
20230804,142200,823451765,2260,2265,2265,2260,76
20230804,142100,823279630,2265,2270,2270,2265,1034
20230804,142000,820935195,2270,2270,2270,2270,520
20230804,141900,819754795,2270,2270,2270,2270,13
20230804,141800,819725285,2270,2270,2270,2270,165
20230804,141700,819350735,2270,2270,2280,2270,4274
20230804,141600,809627155,2270,2265,2270,2265,7994
20230804,141500,791480945,2265,2265,2265,2265,4150
20230804,141400,782081195,2265,2255,2265,2255,4818
20230804,141300,771187315,2255,2250,2255,2250,769
20230804,141200,769456820,2245,2245,2245,2245,0
20230804,141100,769456820,2245,2230,2245,2230,4208
20230804,141000,760022940,2235,2235,2235,2235,100
20230804,140900,759799440,2235,2235,2235,2235,0
20230804,140800,759799440,2235,2235,2235,2235,600
20230804,140700,758458440,2220,2225,2225,2220,150
20230804,140600,758125280,2225,2225,2225,2225,0
20230804,140500,758125280,2225,2225,2225,2225,310
20230804,140400,757435530,2225,2230,2230,2225,1190
20230804,140300,754787740,2215,2215,2215,2215,0
20230804,140200,754787740,2215,2220,2220,2215,1569
20230804,140100,751308280,2220,2220,2220,2220,2
20230804,140000,751303840,2235,2235,2235,2235,0
20230804,135900,751303840,2235,2235,2235,2235,2
20230804,135800,751299370,2235,2220,2235,2220,76
20230804,135700,751130635,2220,2210,2220,2210,805
20230804,135600,749344535,2210,2220,2220,2210,1203
20230804,135500,746683350,2220,2220,2220,2220,214
20230804,135400,746208270,2215,2220,2220,2215,250
20230804,135300,745654405,2220,2220,2220,2220,380
20230804,135200,744810805,2220,2220,2220,2220,102
20230804,135100,744584365,2235,2230,2235,2230,720
20230804,135000,742977485,2230,2230,2230,2230,0
20230804,134900,742977485,2230,2230,2230,2230,1
20230804,134800,742975255,2230,2220,2230,2220,1021
20230804,134700,740708160,2210,2210,2215,2210,1423
20230804,134600,737560010,2215,2215,2215,2215,0
20230804,134500,737560010,2215,2215,2215,2210,1814
20230804,134400,733543865,2220,2220,2220,2220,968
20230804,134300,731394905,2220,2225,2225,2220,96
20230804,134200,731181555,2230,2230,2230,2230,3866
20230804,134100,722560375,2235,2240,2240,2235,876
20230804,134000,720598285,2240,2235,2240,2235,2
20230804,133900,720593810,2245,2245,2250,2245,661
20230804,133800,719106670,2250,2250,2250,2250,1
20230804,133700,719104420,2235,2235,2235,2235,316
20230804,133600,718398160,2240,2240,2240,2240,10
20230804,133500,718375760,2250,2250,2250,2250,501
20230804,133400,717248510,2250,2255,2255,2250,1100
20230804,133300,714770510,2250,2235,2250,2235,2619
20230804,133200,708894320,2255,2240,2255,2240,1226
20230804,133100,706132330,2255,2240,2255,2240,4
20230804,133000,706123340,2240,2245,2245,2235,304
20230804,132900,705442495,2245,2245,2245,2245,1455
20230804,132800,702176020,2250,2260,2265,2250,3100
20230804,132700,695192065,2265,2265,2265,2265,2620
20230804,132600,689257765,2265,2285,2290,2260,17921
20230804,132500,648432610,2280,2275,2280,2275,4289
20230804,132400,638668700,2280,2260,2280,2255,5659
20230804,132300,625841745,2260,2250,2270,2250,5525
20230804,132200,613357520,2250,2230,2250,2230,4399
20230804,132100,603506225,2235,2235,2240,2235,526
20230804,132000,602330610,2235,2230,2235,2230,200
20230804,131900,601884560,2240,2245,2250,2240,5282
20230804,131800,590028680,2240,2220,2240,2220,5672
20230804,131700,577361025,2205,2195,2215,2195,768
20230804,131600,575664425,2200,2225,2225,2200,3850
20230804,131500,567172890,2230,2215,2230,2210,4511
20230804,131400,557145690,2210,2210,2210,2210,2044
20230804,131300,552628450,2210,2185,2210,2185,7249
20230804,131200,536673540,2190,2185,2190,2185,1126
20230804,131100,534210230,2195,2175,2195,2170,3475
20230804,131000,526630010,2190,2180,2190,2180,1116
20230804,130900,524188405,2180,2180,2180,2180,349
20230804,130800,523427585,2200,2200,2200,2200,549
20230804,130700,522219785,2200,2150,2200,2150,11095
20230804,130600,498002800,2155,2155,2155,2155,0
20230804,130500,498002800,2155,2130,2155,2130,26
20230804,130400,497946990,2130,2150,2155,2130,423
20230804,130300,497041205,2130,2150,2155,2130,200
20230804,130200,496614450,2155,2155,2155,2155,0
20230804,130100,496614450,2155,2150,2155,2150,3
20230804,130000,496607995,2155,2155,2155,2155,0
20230804,125900,496607995,2155,2155,2155,2155,1
20230804,125800,496605840,2135,2135,2135,2135,2
20230804,125700,496601570,2160,2160,2160,2160,0
20230804,125600,496601570,2160,2150,2160,2150,1000
20230804,125500,494441700,2130,2130,2130,2130,0
20230804,125400,494441700,2130,2135,2135,2130,99
20230804,125300,494230765,2135,2135,2135,2135,0
20230804,125200,494230765,2135,2135,2135,2135,0
20230804,125100,494230765,2135,2135,2135,2135,0
20230804,125000,494230765,2135,2135,2135,2135,486
20230804,124900,493193155,2135,2155,2155,2135,496
20230804,124800,492127190,2170,2165,2170,2165,2199
20230804,124700,487355565,2165,2150,2165,2150,101
20230804,124600,487138400,2150,2150,2165,2150,2255
20230804,124500,482289280,2150,2135,2150,2135,2358
20230804,124400,477233010,2130,2130,2130,2130,2129
20230804,124300,472698240,2130,2110,2130,2110,11989
20230804,124200,447270580,2105,2105,2110,2105,194
20230804,124100,446861260,2105,2100,2105,2100,1283
20230804,124000,444162960,2095,2095,2095,2095,0
20230804,123900,444162960,2095,2095,2095,2095,0
20230804,123800,444162960,2095,2095,2095,2095,0
20230804,123700,444162960,2095,2095,2095,2095,64
20230804,123600,444028880,2095,2095,2095,2095,0
20230804,123500,444028880,2095,2095,2095,2095,1593
20230804,123400,440691545,2100,2095,2100,2095,1166
20230804,123300,438247945,2090,2090,2090,2090,0
20230804,123200,438247945,2090,2090,2090,2090,0
20230804,123100,438247945,2090,2090,2090,2090,0
20230804,123000,438247945,2090,2090,2090,2090,0
20230804,122900,438247945,2090,2090,2090,2090,0
20230804,122800,438247945,2090,2090,2090,2090,0
20230804,122700,438247945,2090,2090,2090,2090,2000
20230804,122600,434067945,2095,2095,2095,2095,0
20230804,122500,434067945,2095,2095,2095,2095,0
20230804,122400,434067945,2095,2095,2095,2095,0
20230804,122300,434067945,2095,2095,2095,2095,0
20230804,122200,434067945,2095,2095,2095,2095,0
20230804,122100,434067945,2095,2095,2095,2095,165
20230804,122000,433722270,2095,2095,2095,2095,235
20230804,121900,433229945,2100,2100,2100,2100,1
20230804,121800,433227845,2100,2100,2100,2100,300
20230804,121700,432597845,2100,2090,2100,2090,110
20230804,121600,432366955,2090,2090,2090,2090,381
20230804,121500,431570665,2100,2100,2100,2100,0
20230804,121400,431570665,2100,2100,2100,2100,0
20230804,121300,431570665,2100,2100,2100,2100,0
20230804,121200,431570665,2100,2100,2100,2100,0
20230804,121100,431570665,2100,2100,2100,2100,1
20230804,121000,431568565,2095,2095,2095,2095,0
20230804,120900,431568565,2095,2095,2095,2095,0
20230804,120800,431568565,2095,2095,2095,2095,0
20230804,120700,431568565,2095,2095,2095,2095,1805
20230804,120600,427787090,2075,2075,2075,2075,0
20230804,120500,427787090,2075,2075,2075,2075,0
20230804,120400,427787090,2075,2075,2075,2075,0
20230804,120300,427787090,2075,2090,2090,2075,3000
20230804,120200,421552395,2090,2090,2090,2090,0
20230804,120100,421552395,2090,2090,2090,2090,278
20230804,120000,420971375,2090,2090,2090,2090,0
20230804,115900,420971375,2090,2090,2090,2090,0
20230804,115800,420971375,2090,2090,2090,2090,0
20230804,115700,420971375,2090,2095,2095,2090,956
20230804,115600,418973285,2095,2095,2095,2095,20
20230804,115500,418931385,2095,2095,2095,2095,0
20230804,115400,418931385,2095,2095,2095,2095,0
20230804,115300,418931385,2095,2090,2095,2090,75
20230804,115200,418774535,2090,2090,2090,2090,0
20230804,115100,418774535,2090,2090,2090,2090,1
20230804,115000,418772445,2080,2080,2080,2080,200
20230804,114900,418356445,2085,2080,2085,2080,11
20230804,114800,418333515,2085,2080,2085,2080,95
20230804,114700,418135590,2080,2090,2090,2080,194
20230804,114600,417731885,2090,2090,2090,2090,151
20230804,114500,417416295,2090,2090,2090,2090,502
20230804,114400,416367115,2080,2080,2080,2080,0
20230804,114300,416367115,2080,2080,2080,2080,0
20230804,114200,416367115,2080,2080,2080,2080,0
20230804,114100,416367115,2080,2080,2080,2080,0
20230804,114000,416367115,2080,2080,2080,2080,0
20230804,113900,416367115,2080,2080,2080,2080,200
20230804,113800,415951115,2090,2090,2090,2090,0
20230804,113700,415951115,2090,2090,2090,2090,0
20230804,113600,415951115,2090,2090,2090,2090,0
20230804,113500,415951115,2090,2090,2090,2090,0
20230804,113400,415951115,2090,2090,2090,2090,100
20230804,113300,415742115,2090,2090,2090,2090,0
20230804,113200,415742115,2090,2090,2090,2090,0
20230804,113100,415742115,2090,2090,2090,2090,1
20230804,113000,415740025,2080,2080,2080,2080,102
20230804,112900,415527865,2080,2080,2080,2080,8
20230804,112800,415511225,2090,2090,2090,2090,0
20230804,112700,415511225,2090,2090,2090,2090,0
20230804,112600,415511225,2090,2090,2090,2090,0
20230804,112500,415511225,2090,2090,2090,2090,0
20230804,112400,415511225,2090,2090,2090,2090,8
20230804,112300,415494505,2090,2085,2090,2085,50
20230804,112200,415390245,2085,2085,2085,2085,1
20230804,112100,415388160,2085,2085,2085,2085,2
20230804,112000,415383990,2075,2075,2075,2075,600
20230804,111900,414138990,2085,2085,2085,2085,0
20230804,111800,414138990,2085,2085,2085,2085,0
20230804,111700,414138990,2085,2085,2085,2085,2
20230804,111600,414134820,2075,2075,2075,2075,194
20230804,111500,413732270,2075,2075,2075,2075,13
20230804,111400,413705295,2085,2085,2085,2085,200
20230804,111300,413288295,2090,2085,2090,2080,200
20230804,111200,412870380,2090,2075,2090,2075,300
20230804,111100,412246485,2070,2070,2070,2070,0
20230804,111000,412246485,2070,2070,2070,2070,100
20230804,110900,412039485,2070,2070,2070,2070,0
20230804,110800,412039485,2070,2070,2070,2070,500
20230804,110700,411004485,2070,2070,2070,2070,0
20230804,110600,411004485,2070,2070,2070,2070,0
20230804,110500,411004485,2070,2070,2070,2070,499
20230804,110400,409971555,2070,2070,2070,2070,0
20230804,110300,409971555,2070,2070,2070,2070,0
20230804,110200,409971555,2070,2070,2070,2070,0
20230804,110100,409971555,2070,2070,2070,2070,1
20230804,110000,409969485,2070,2070,2070,2070,0
20230804,105900,409969485,2070,2070,2070,2070,0
20230804,105800,409969485,2070,2070,2070,2070,0
20230804,105700,409969485,2070,2070,2070,2070,310
20230804,105600,409327785,2070,2070,2070,2070,1000
20230804,105500,407257785,2070,2070,2070,2070,0
20230804,105400,407257785,2070,2070,2070,2070,2
20230804,105300,407253645,2065,2065,2065,2065,60
20230804,105200,407129745,2065,2065,2065,2065,242
20230804,105100,406630015,2065,2065,2065,2065,0
20230804,105000,406630015,2065,2060,2065,2060,294
20230804,104900,406023405,2065,2060,2065,2060,192
20230804,104800,405627760,2060,2060,2060,2060,1
20230804,104700,405625700,2065,2055,2065,2055,4602
20230804,104600,396168575,2060,2060,2060,2060,31
20230804,104500,396104715,2060,2060,2060,2060,0
20230804,104400,396104715,2060,2060,2060,2060,50
20230804,104300,396001715,2055,2065,2065,2055,2220
20230804,104200,391438890,2065,2065,2065,2065,3
20230804,104100,391432695,2065,2065,2065,2065,98
20230804,104000,391230325,2065,2065,2065,2065,0
20230804,103900,391230325,2065,2065,2065,2065,4
20230804,103800,391222065,2065,2065,2065,2065,0
20230804,103700,391222065,2065,2065,2065,2065,3
20230804,103600,391215870,2065,2065,2065,2065,0
20230804,103500,391215870,2065,2065,2065,2065,50
20230804,103400,391112620,2065,2065,2065,2065,0
20230804,103300,391112620,2065,2065,2065,2065,0
20230804,103200,391112620,2065,2065,2065,2065,75
20230804,103100,390957745,2055,2055,2055,2055,0
20230804,103000,390957745,2055,2055,2055,2055,0
20230804,102900,390957745,2055,2055,2055,2055,1
20230804,102800,390955690,2050,2050,2050,2050,0
20230804,102700,390955690,2050,2050,2050,2050,572
20230804,102600,389783090,2055,2055,2055,2055,146
20230804,102500,389483060,2055,2060,2060,2050,8222
20230804,102400,372601785,2060,2060,2060,2060,945
20230804,102300,370655085,2075,2075,2075,2075,0
20230804,102200,370655085,2075,2075,2075,2075,50
20230804,102100,370551335,2080,2070,2080,2070,4100
20230804,102000,362028230,2055,2055,2055,2055,100
20230804,101900,361822730,2055,2065,2065,2055,6055
20230804,101800,349363625,2065,2075,2075,2065,5588
20230804,101700,337811945,2085,2085,2085,2085,0
20230804,101600,337811945,2085,2085,2085,2085,550
20230804,101500,336665195,2085,2080,2085,2080,100
20230804,101400,336456700,2080,2080,2080,2080,0
20230804,101300,336456700,2080,2080,2080,2080,0
20230804,101200,336456700,2080,2080,2080,2080,24
20230804,101100,336406780,2080,2080,2080,2080,5
20230804,101000,336396380,2075,2075,2075,2075,727
20230804,100900,334887855,2075,2075,2075,2075,0
20230804,100800,334887855,2075,2080,2080,2075,8064
20230804,100700,318149740,2080,2080,2080,2080,1
20230804,100600,318147660,2080,2085,2085,2080,145
20230804,100500,317845560,2085,2090,2090,2085,1699
20230804,100400,314303045,2090,2090,2090,2090,5
20230804,100300,314292595,2090,2085,2090,2085,691
20230804,100200,312850635,2085,2085,2085,2085,9
20230804,100100,312831870,2080,2080,2080,2080,54
20230804,100000,312719550,2075,2075,2075,2075,60
20230804,095900,312595050,2080,2080,2080,2080,4
20230804,095800,312586730,2080,2080,2080,2080,100
20230804,095700,312378730,2080,2080,2080,2080,0
20230804,095600,312378730,2080,2080,2080,2080,101
20230804,095500,312168650,2080,2080,2080,2080,150
20230804,095400,311856650,2085,2085,2085,2085,0
20230804,095300,311856650,2085,2085,2085,2085,1006
20230804,095200,309759140,2085,2085,2085,2085,12
20230804,095100,309734120,2075,2075,2075,2075,10
20230804,095000,309713370,2080,2080,2080,2080,0
20230804,094900,309713370,2080,2080,2080,2080,10
20230804,094800,309692570,2080,2080,2080,2080,64
20230804,094700,309559450,2070,2070,2070,2070,20
20230804,094600,309518050,2070,2070,2070,2070,4
20230804,094500,309509770,2080,2080,2080,2080,1
20230804,094400,309507690,2075,2085,2090,2075,2664
20230804,094300,303968800,2085,2085,2085,2085,427
20230804,094200,303078505,2090,2090,2090,2090,0
20230804,094100,303078505,2090,2085,2090,2085,4310
20230804,094000,294079100,2085,2075,2090,2075,2745
20230804,093900,288366560,2075,2070,2075,2070,1461
20230804,093800,285337290,2065,2065,2065,2065,564
20230804,093700,284172630,2055,2050,2055,2050,3310
20230804,093600,277375005,2050,2050,2050,2045,906
20230804,093500,275518285,2045,2060,2060,2045,6940
20230804,093400,261293590,2055,2060,2060,2055,2000
20230804,093300,257183585,2055,2070,2075,2055,2911
20230804,093200,251191745,2070,2075,2075,2070,3915
20230804,093100,243085195,2075,2065,2075,2055,3001
20230804,093000,236918075,2060,2060,2065,2060,1364
20230804,092900,234108000,2055,2075,2075,2050,2568
20230804,092800,228818830,2075,2065,2075,2065,3
20230804,092700,228812625,2065,2075,2075,2065,290
20230804,092600,228211875,2065,2080,2080,2050,24104
20230804,092500,178553230,2080,2095,2095,2080,1818
20230804,092400,174764305,2095,2095,2095,2095,1
20230804,092300,174762210,2075,2085,2085,2065,10036
20230804,092200,153987390,2080,2105,2105,2080,11282
20230804,092100,130376535,2105,2110,2110,2105,2600
20230804,092000,124900575,2110,2110,2110,2110,2000
20230804,091900,120680575,2110,2110,2110,2110,405
20230804,091800,119826025,2115,2115,2115,2115,6767
20230804,091700,105513820,2120,2130,2130,2120,2663
20230804,091600,99859630,2135,2130,2135,2130,188
20230804,091500,99458290,2130,2130,2130,2130,112
20230804,091400,99219730,2130,2130,2130,2130,125
20230804,091300,98953480,2120,2125,2125,2120,2499
20230804,091200,93654600,2125,2135,2135,2125,920
20230804,091100,91698650,2125,2125,2130,2115,2687
20230804,091000,85997460,2125,2125,2125,2125,1400
20230804,090900,83022460,2130,2130,2130,2130,760
20230804,090800,81403660,2130,2130,2130,2130,481
20230804,090700,80379130,2130,2160,2160,2110,12741
20230804,090600,53243270,2160,2170,2170,2140,8020
20230804,090500,35983295,2170,2170,2185,2170,324
20230804,090400,35279840,2165,2165,2165,2165,200
20230804,090300,34846840,2160,2160,2160,2160,1000
20230804,090200,32686840,2160,2160,2165,2160,862
20230804,090100,30824420,2185,2190,2190,2165,2005
20230804,090000,26483485,2165,2155,2165,2155,12287
Reference in New Issue Copy Permalink