ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/085310/min/candle-20230824.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
20230824,193800,2127103876,1072,1072,1072,1072,19472
20230824,193700,2127103876,1072,1072,1072,1072,0
20230824,193600,2127103876,1072,1072,1072,1072,0
20230824,193500,2127103876,1072,1072,1072,1072,0
20230824,193400,2127103876,1072,1072,1072,1072,0
20230824,193300,2127103876,1072,1072,1072,1072,0
20230824,193200,2127103876,1072,1072,1072,1072,0
20230824,193100,2127103876,1072,1072,1072,1072,0
20230824,193000,2127103876,1072,1072,1072,1072,0
20230824,192900,2127103876,1072,1072,1072,1072,0
20230824,192800,2127103876,1072,1072,1072,1072,0
20230824,192700,2127103876,1072,1072,1072,1072,0
20230824,192600,2127103876,1072,1072,1072,1072,0
20230824,192500,2127103876,1072,1072,1072,1072,0
20230824,192400,2127103876,1072,1072,1072,1072,0
20230824,192300,2127103876,1072,1072,1072,1072,0
20230824,192200,2127103876,1072,1072,1072,1072,0
20230824,192100,2127103876,1072,1072,1072,1072,0
20230824,192000,2127103876,1072,1072,1072,1072,0
20230824,191900,2127103876,1072,1072,1072,1072,0
20230824,191800,2127103876,1072,1072,1072,1072,0
20230824,191700,2127103876,1072,1072,1072,1072,0
20230824,191600,2127103876,1072,1072,1072,1072,0
20230824,191500,2127103876,1072,1072,1072,1072,0
20230824,191400,2127103876,1072,1072,1072,1072,0
20230824,191300,2127103876,1072,1072,1072,1072,0
20230824,191200,2127103876,1072,1072,1072,1072,0
20230824,191100,2127103876,1072,1072,1072,1072,0
20230824,191000,2127103876,1072,1072,1072,1072,0
20230824,190900,2127103876,1072,1072,1072,1072,0
20230824,190800,2127103876,1072,1072,1072,1072,19472
20230824,190700,2127103876,1072,1072,1072,1072,0
20230824,190600,2127103876,1072,1072,1072,1072,0
20230824,190500,2127103876,1072,1072,1072,1072,0
20230824,190400,2127103876,1072,1072,1072,1072,0
20230824,190300,2127103876,1072,1072,1072,1072,0
20230824,190200,2127103876,1072,1072,1072,1072,0
20230824,190100,2127103876,1072,1072,1072,1072,0
20230824,190000,2127103876,1072,1072,1072,1072,0
20230824,185900,2127103876,1072,1072,1072,1072,0
20230824,185800,2127103876,1072,1072,1072,1072,0
20230824,185700,2127103876,1072,1072,1072,1072,0
20230824,185600,2127103876,1072,1072,1072,1072,0
20230824,185500,2127103876,1072,1072,1072,1072,0
20230824,185400,2127103876,1072,1072,1072,1072,0
20230824,185300,2127103876,1072,1072,1072,1072,0
20230824,185200,2127103876,1072,1072,1072,1072,0
20230824,185100,2127103876,1072,1072,1072,1072,0
20230824,185000,2127103876,1072,1072,1072,1072,0
20230824,184900,2127103876,1072,1072,1072,1072,0
20230824,184800,2127103876,1072,1072,1072,1072,0
20230824,184700,2127103876,1072,1072,1072,1072,0
20230824,184600,2127103876,1072,1072,1072,1072,0
20230824,184500,2127103876,1072,1072,1072,1072,0
20230824,184400,2127103876,1072,1072,1072,1072,0
20230824,184300,2127103876,1072,1072,1072,1072,0
20230824,184200,2127103876,1072,1072,1072,1072,0
20230824,184100,2127103876,1072,1072,1072,1072,0
20230824,184000,2127103876,1072,1072,1072,1072,0
20230824,183900,2127103876,1072,1072,1072,1072,0
20230824,183800,2127103876,1072,1072,1072,1072,19472
20230824,183700,2127103876,1072,1072,1072,1072,0
20230824,183600,2127103876,1072,1072,1072,1072,0
20230824,183500,2127103876,1072,1072,1072,1072,0
20230824,183400,2127103876,1072,1072,1072,1072,0
20230824,183300,2127103876,1072,1072,1072,1072,0
20230824,183200,2127103876,1072,1072,1072,1072,0
20230824,183100,2127103876,1072,1072,1072,1072,0
20230824,183000,2127103876,1072,1072,1072,1072,0
20230824,182900,2127103876,1072,1072,1072,1072,0
20230824,182800,2127103876,1072,1072,1072,1072,0
20230824,182700,2127103876,1072,1072,1072,1072,0
20230824,182600,2127103876,1072,1072,1072,1072,0
20230824,182500,2127103876,1072,1072,1072,1072,0
20230824,182400,2127103876,1072,1072,1072,1072,0
20230824,182300,2127103876,1072,1072,1072,1072,0
20230824,182200,2127103876,1072,1072,1072,1072,0
20230824,182100,2127103876,1072,1072,1072,1072,0
20230824,182000,2127103876,1072,1072,1072,1072,0
20230824,181900,2127103876,1072,1072,1072,1072,0
20230824,181800,2127103876,1072,1072,1072,1072,0
20230824,181700,2127103876,1072,1072,1072,1072,0
20230824,181600,2127103876,1072,1072,1072,1072,0
20230824,181500,2127103876,1072,1072,1072,1072,0
20230824,181400,2127103876,1072,1072,1072,1072,0
20230824,181300,2127103876,1072,1072,1072,1072,0
20230824,181200,2127103876,1072,1072,1072,1072,0
20230824,181100,2127103876,1072,1072,1072,1072,0
20230824,181000,2127103876,1072,1072,1072,1072,0
20230824,180900,2127103876,1072,1072,1072,1072,0
20230824,180800,2127103876,1072,1072,1072,1072,19472
20230824,180700,2127103876,1072,1072,1072,1072,0
20230824,180600,2127103876,1072,1072,1072,1072,0
20230824,180500,2127103876,1072,1072,1072,1072,0
20230824,180400,2127103876,1072,1072,1072,1072,0
20230824,180300,2127103876,1072,1072,1072,1072,0
20230824,180200,2127103876,1072,1072,1072,1072,0
20230824,180100,2127103876,1072,1072,1072,1072,0
20230824,180000,2127103876,1072,1072,1072,1072,0
20230824,175900,2127103876,1072,1072,1072,1072,0
20230824,175800,2127103876,1072,1072,1072,1072,0
20230824,175700,2127103876,1072,1072,1072,1072,0
20230824,175600,2127103876,1072,1072,1072,1072,0
20230824,175500,2127103876,1072,1072,1072,1072,0
20230824,175400,2127103876,1072,1072,1072,1072,0
20230824,175300,2127103876,1072,1072,1072,1072,0
20230824,175200,2127103876,1072,1072,1072,1072,0
20230824,175100,2127103876,1072,1072,1072,1072,0
20230824,175000,2127103876,1072,1072,1072,1072,0
20230824,174900,2127103876,1072,1072,1072,1072,0
20230824,174800,2127103876,1072,1072,1072,1072,0
20230824,174700,2127103876,1072,1072,1072,1072,0
20230824,174600,2127103876,1072,1072,1072,1072,0
20230824,174500,2127103876,1072,1072,1072,1072,0
20230824,174400,2127103876,1072,1072,1072,1072,0
20230824,174300,2127103876,1072,1072,1072,1072,0
20230824,174200,2127103876,1072,1072,1072,1072,0
20230824,174100,2127103876,1072,1072,1072,1072,0
20230824,174000,2127103876,1072,1072,1072,1072,0
20230824,173900,2127103876,1072,1072,1072,1072,0
20230824,173800,2127103876,1072,1072,1072,1072,19472
20230824,173700,2127103876,1072,1072,1072,1072,0
20230824,173600,2127103876,1072,1072,1072,1072,0
20230824,173500,2127103876,1072,1072,1072,1072,0
20230824,173400,2127103876,1072,1072,1072,1072,0
20230824,173300,2127103876,1072,1072,1072,1072,0
20230824,173200,2127103876,1072,1072,1072,1072,0
20230824,173100,2127103876,1072,1072,1072,1072,0
20230824,173000,2127103876,1072,1072,1072,1072,0
20230824,172900,2127103876,1072,1072,1072,1072,0
20230824,172800,2127103876,1072,1072,1072,1072,0
20230824,172700,2127103876,1072,1072,1072,1072,0
20230824,172600,2127103876,1072,1072,1072,1072,0
20230824,172500,2127103876,1072,1072,1072,1072,0
20230824,172400,2127103876,1072,1072,1072,1072,0
20230824,172300,2127103876,1072,1072,1072,1072,0
20230824,172200,2127103876,1072,1072,1072,1072,0
20230824,172100,2127103876,1072,1072,1072,1072,0
20230824,172000,2127103876,1072,1072,1072,1072,0
20230824,171900,2127103876,1072,1072,1072,1072,0
20230824,171800,2127103876,1072,1072,1072,1072,0
20230824,171700,2127103876,1072,1072,1072,1072,0
20230824,171600,2127103876,1072,1072,1072,1072,0
20230824,171500,2127103876,1072,1072,1072,1072,0
20230824,171400,2127103876,1072,1072,1072,1072,0
20230824,171300,2127103876,1072,1072,1072,1072,0
20230824,171200,2127103876,1072,1072,1072,1072,0
20230824,171100,2127103876,1072,1072,1072,1072,0
20230824,171000,2127103876,1072,1072,1072,1072,0
20230824,170900,2127103876,1072,1072,1072,1072,0
20230824,170800,2127103876,1072,1072,1072,1072,19472
20230824,170700,2127103876,1072,1072,1072,1072,0
20230824,170600,2127103876,1072,1072,1072,1072,0
20230824,170500,2127103876,1072,1072,1072,1072,0
20230824,170400,2127103876,1072,1072,1072,1072,0
20230824,170300,2127103876,1072,1072,1072,1072,0
20230824,170200,2127103876,1072,1072,1072,1072,0
20230824,170100,2127103876,1072,1072,1072,1072,0
20230824,170000,2127103876,1072,1072,1072,1072,0
20230824,165900,2127103876,1072,1072,1072,1072,0
20230824,165800,2127103876,1072,1072,1072,1072,0
20230824,165700,2127103876,1072,1072,1072,1072,0
20230824,165600,2127103876,1072,1072,1072,1072,0
20230824,165500,2127103876,1072,1072,1072,1072,0
20230824,165400,2127103876,1072,1072,1072,1072,0
20230824,165300,2127103876,1072,1072,1072,1072,0
20230824,165200,2127103876,1072,1072,1072,1072,0
20230824,165100,2127103876,1072,1072,1072,1072,0
20230824,165000,2127103876,1072,1072,1072,1072,0
20230824,164900,2127103876,1072,1072,1072,1072,0
20230824,164800,2127103876,1072,1072,1072,1072,0
20230824,164700,2127103876,1072,1072,1072,1072,0
20230824,164600,2127103876,1072,1072,1072,1072,0
20230824,164500,2127103876,1072,1072,1072,1072,0
20230824,164400,2127103876,1072,1072,1072,1072,0
20230824,164300,2127103876,1072,1072,1072,1072,0
20230824,164200,2127103876,1072,1072,1072,1072,0
20230824,164100,2127103876,1072,1072,1072,1072,0
20230824,164000,2127103876,1072,1072,1072,1072,0
20230824,163900,2127103876,1072,1072,1072,1072,0
20230824,163800,2127103876,1072,1072,1072,1072,19472
20230824,163700,2127103876,1072,1072,1072,1072,0
20230824,163600,2127103876,1072,1072,1072,1072,0
20230824,163500,2127103876,1072,1072,1072,1072,0
20230824,163400,2127103876,1072,1072,1072,1072,0
20230824,163300,2127103876,1072,1072,1072,1072,0
20230824,163200,2127103876,1072,1072,1072,1072,0
20230824,163100,2127103876,1072,1072,1072,1072,0
20230824,163000,2127103876,1072,1072,1072,1072,0
20230824,162900,2127103876,1072,1072,1072,1072,0
20230824,162800,2127103876,1072,1072,1072,1072,0
20230824,162700,2127103876,1072,1072,1072,1072,0
20230824,162600,2127103876,1072,1072,1072,1072,0
20230824,162500,2127103876,1072,1072,1072,1072,0
20230824,162400,2127103876,1072,1072,1072,1072,0
20230824,162300,2127103876,1072,1072,1072,1072,0
20230824,162200,2127103876,1072,1072,1072,1072,0
20230824,162100,2127103876,1072,1072,1072,1072,0
20230824,162000,2127103876,1072,1072,1072,1072,0
20230824,161900,2127103876,1072,1072,1072,1072,0
20230824,161800,2127103876,1072,1072,1072,1072,0
20230824,161700,2127103876,1072,1072,1072,1072,0
20230824,161600,2127103876,1072,1072,1072,1072,0
20230824,161500,2127103876,1072,1072,1072,1072,0
20230824,161400,2127103876,1072,1072,1072,1072,0
20230824,161300,2127103876,1072,1072,1072,1072,0
20230824,161200,2127103876,1072,1072,1072,1072,0
20230824,161100,2127103876,1072,1072,1072,1072,0
20230824,161000,2127103876,1072,1072,1072,1072,0
20230824,160900,2127103876,1072,1072,1072,1072,0
20230824,160800,2127103876,1072,1072,1072,1072,19472
20230824,160700,2127103876,1072,1072,1072,1072,0
20230824,160600,2127103876,1072,1072,1072,1072,0
20230824,160500,2127103876,1072,1072,1072,1072,0
20230824,160400,2127103876,1072,1072,1072,1072,0
20230824,160300,2127103876,1072,1072,1072,1072,0
20230824,160200,2127103876,1072,1072,1072,1072,0
20230824,160100,2127103876,1072,1072,1072,1072,0
20230824,160000,2127103876,1072,1072,1072,1072,0
20230824,155900,2127103876,1072,1072,1072,1072,0
20230824,155800,2127103876,1072,1072,1072,1072,0
20230824,155700,2127103876,1072,1072,1072,1072,0
20230824,155600,2127103876,1072,1072,1072,1072,0
20230824,155500,2127103876,1072,1072,1072,1072,0
20230824,155400,2127103876,1072,1072,1072,1072,0
20230824,155300,2127103876,1072,1072,1072,1072,0
20230824,155200,2127103876,1072,1072,1072,1072,0
20230824,155100,2127103876,1072,1072,1072,1072,0
20230824,155000,2127103876,1072,1072,1072,1072,0
20230824,154900,2127103876,1072,1072,1072,1072,0
20230824,154800,2127103876,1072,1072,1072,1072,0
20230824,154700,2127103876,1072,1072,1072,1072,0
20230824,154600,2127103876,1072,1072,1072,1072,0
20230824,154500,2127103876,1072,1072,1072,1072,0
20230824,154400,2127103876,1072,1072,1072,1072,0
20230824,154300,2127103876,1072,1072,1072,1072,0
20230824,154200,2127103876,1072,1072,1072,1072,0
20230824,154100,2127103876,1072,1072,1072,1072,0
20230824,154000,2127103876,1072,1072,1072,1072,0
20230824,153900,2127103876,1072,1072,1072,1072,0
20230824,153800,2127103876,1072,1072,1072,1072,19472
20230824,153700,2127103876,1072,1072,1072,1072,0
20230824,153600,2127103876,1072,1072,1072,1072,0
20230824,153500,2127103876,1072,1072,1072,1072,0
20230824,153400,2127103876,1072,1072,1072,1072,0
20230824,153300,2127103876,1072,1072,1072,1072,0
20230824,153200,2127103876,1072,1072,1072,1072,0
20230824,153100,2127103876,1072,1072,1072,1072,0
20230824,153000,2127103876,1072,1072,1072,1072,19472
20230824,152900,2106229892,1069,1069,1069,1069,0
20230824,152800,2106229892,1069,1069,1069,1069,0
20230824,152700,2106229892,1069,1069,1069,1069,0
20230824,152600,2106229892,1069,1069,1069,1069,0
20230824,152500,2106229892,1069,1069,1069,1069,0
20230824,152400,2106229892,1069,1069,1069,1069,0
20230824,152300,2106229892,1069,1069,1069,1069,0
20230824,152200,2106229892,1069,1069,1069,1069,0
20230824,152100,2106229892,1069,1069,1069,1069,0
20230824,152000,2106229892,1069,1069,1069,1069,0
20230824,151900,2106229892,1069,1070,1071,1069,8201
20230824,151800,2097454818,1070,1067,1071,1067,1204
20230824,151700,2096165872,1067,1069,1072,1067,2375
20230824,151600,2093626145,1072,1067,1072,1067,574
20230824,151500,2093010842,1072,1067,1072,1067,52
20230824,151400,2092955298,1069,1066,1073,1066,5811
20230824,151300,2086755183,1070,1070,1070,1068,8615
20230824,151200,2077544309,1070,1074,1074,1070,1020
20230824,151100,2076452837,1074,1072,1074,1070,17
20230824,151000,2076434621,1072,1074,1074,1072,55
20230824,150900,2076375557,1074,1077,1077,1074,2564
20230824,150800,2073621008,1077,1077,1077,1077,1087
20230824,150700,2072450309,1077,1076,1077,1075,1540
20230824,150600,2070793382,1076,1078,1078,1076,97
20230824,150500,2070688910,1080,1078,1080,1075,1530
20230824,150400,2069042944,1080,1081,1081,1078,3454
20230824,150300,2065312120,1081,1078,1081,1074,361
20230824,150200,2064923518,1081,1077,1081,1077,3584
20230824,150100,2061055243,1078,1073,1078,1073,23600
20230824,150000,2035676348,1070,1072,1073,1070,6551
20230824,145900,2028647229,1073,1070,1073,1068,37846
20230824,145800,1988121073,1070,1067,1070,1063,3297
20230824,145700,1984604478,1068,1064,1068,1064,3
20230824,145600,1984601279,1067,1067,1067,1067,0
20230824,145500,1984601279,1067,1066,1068,1063,2087
20230824,145400,1982373876,1066,1066,1069,1066,237
20230824,145300,1982120630,1066,1065,1066,1062,3300
20230824,145200,1978612636,1068,1070,1070,1064,733
20230824,145100,1977828571,1070,1067,1070,1067,1213
20230824,145000,1976531807,1067,1067,1067,1067,1756
20230824,144900,1974658155,1068,1069,1069,1068,19
20230824,144800,1974637848,1069,1063,1069,1063,1104
20230824,144700,1973460921,1067,1067,1067,1067,151
20230824,144600,1973299804,1068,1069,1069,1068,710
20230824,144500,1972541314,1069,1065,1069,1065,3098
20230824,144400,1969238617,1065,1065,1065,1065,1
20230824,144300,1969237552,1065,1060,1065,1060,41
20230824,144200,1969194074,1061,1064,1067,1061,12654
20230824,144100,1955756216,1068,1067,1068,1061,5820
20230824,144000,1949572216,1064,1067,1067,1064,2718
20230824,143900,1946677918,1065,1065,1065,1065,400
20230824,143800,1946251918,1068,1068,1068,1068,80
20230824,143700,1946166478,1068,1068,1068,1068,1317
20230824,143600,1944759922,1064,1064,1064,1064,0
20230824,143500,1944759922,1064,1066,1066,1062,2580
20230824,143400,1942010533,1070,1070,1071,1067,18737
20230824,143300,1922013119,1070,1070,1071,1070,5743
20230824,143200,1915865609,1071,1067,1071,1065,18082
20230824,143100,1896530141,1067,1067,1067,1067,0
20230824,143000,1896530141,1067,1067,1067,1066,13
20230824,142900,1896516275,1067,1067,1067,1067,305
20230824,142800,1896190840,1065,1068,1068,1065,879
20230824,142700,1895252686,1070,1067,1070,1067,19479
20230824,142600,1874435695,1067,1063,1067,1063,1052
20230824,142500,1873316228,1063,1063,1063,1063,715
20230824,142400,1872556183,1064,1065,1065,1060,403
20230824,142300,1872128959,1066,1063,1066,1063,92
20230824,142200,1872030950,1064,1063,1068,1060,807
20230824,142100,1871173459,1063,1066,1066,1063,758
20230824,142000,1870366496,1066,1066,1066,1066,386
20230824,141900,1869955020,1069,1069,1069,1069,22
20230824,141800,1869931502,1071,1065,1072,1065,22635
20230824,141700,1845750290,1066,1067,1068,1065,986
20230824,141600,1844698521,1067,1065,1067,1065,3905
20230824,141500,1840538528,1064,1061,1064,1059,6269
20230824,141400,1833880748,1063,1059,1063,1059,5906
20230824,141300,1827621174,1062,1064,1064,1058,5843
20230824,141200,1821423551,1061,1061,1064,1061,477
20230824,141100,1820917442,1060,1065,1065,1059,11003
20230824,141000,1809245905,1065,1065,1065,1060,1066
20230824,140900,1808110685,1065,1063,1065,1060,5461
20230824,140800,1802313260,1064,1067,1067,1062,3043
20230824,140700,1799079918,1067,1064,1067,1061,5938
20230824,140600,1792770066,1067,1065,1068,1061,3620
20230824,140500,1788922561,1063,1066,1068,1062,8747
20230824,140400,1779593740,1065,1063,1065,1060,21188
20230824,140300,1757092948,1062,1063,1066,1062,4124
20230824,140200,1752707526,1063,1063,1065,1063,1089
20230824,140100,1751547831,1063,1064,1064,1063,3165
20230824,140000,1748183354,1064,1062,1066,1062,639
20230824,135900,1747502680,1061,1063,1063,1059,31867
20230824,135800,1713708389,1061,1061,1067,1060,3337
20230824,135700,1710158985,1060,1061,1061,1054,29027
20230824,135600,1679475882,1061,1064,1066,1061,21689
20230824,135500,1656427629,1063,1066,1066,1063,20919
20230824,135400,1634173423,1065,1065,1066,1065,4085
20230824,135300,1629821193,1066,1066,1068,1064,33058
20230824,135200,1594562845,1066,1062,1068,1057,9608
20230824,135100,1584350060,1062,1074,1077,1056,101003
20230824,135000,1476803201,1074,1077,1080,1070,50144
20230824,134900,1423047666,1077,1087,1088,1074,99583
20230824,134800,1315472956,1088,1098,1102,1075,122724
20230824,134700,1182042826,1094,1106,1108,1091,132745
20230824,134600,1036096820,1106,1145,1147,1091,376991
20230824,134500,608494306,1142,1142,1142,1142,0
20230824,134400,608494306,1142,1082,1142,1077,97235
20230824,134300,500659253,1082,1059,1098,1057,252412
20230824,134200,230166322,1058,1058,1059,1058,18
20230824,134100,230147262,1059,1059,1059,1059,40
20230824,134000,230104902,1060,1060,1060,1060,0
20230824,133900,230104902,1060,1060,1060,1060,0
20230824,133800,230104902,1060,1060,1060,1060,0
20230824,133700,230104902,1060,1060,1060,1060,0
20230824,133600,230104902,1060,1060,1060,1060,0
20230824,133500,230104902,1060,1060,1060,1060,0
20230824,133400,230104902,1060,1060,1060,1060,3
20230824,133300,230101722,1060,1060,1060,1060,0
20230824,133200,230101722,1060,1060,1060,1060,0
20230824,133100,230101722,1060,1060,1060,1060,0
20230824,133000,230101722,1060,1058,1060,1058,19
20230824,132900,230081614,1058,1058,1058,1058,0
20230824,132800,230081614,1058,1060,1060,1058,6
20230824,132700,230075260,1057,1057,1057,1057,0
20230824,132600,230075260,1057,1059,1059,1057,2000
20230824,132500,227958558,1059,1059,1059,1059,0
20230824,132400,227958558,1059,1059,1059,1059,0
20230824,132300,227958558,1059,1059,1059,1059,1
20230824,132200,227957499,1061,1061,1061,1061,230
20230824,132100,227713469,1061,1061,1061,1061,950
20230824,132000,226705519,1059,1059,1059,1059,16
20230824,131900,226688575,1059,1059,1059,1059,0
20230824,131800,226688575,1059,1059,1059,1059,0
20230824,131700,226688575,1059,1059,1059,1059,0
20230824,131600,226688575,1059,1059,1059,1059,0
20230824,131500,226688575,1059,1059,1059,1059,1
20230824,131400,226687516,1059,1059,1059,1059,91
20230824,131300,226591147,1060,1060,1060,1060,0
20230824,131200,226591147,1060,1060,1060,1060,0
20230824,131100,226591147,1060,1060,1060,1060,115
20230824,131000,226469247,1060,1060,1060,1060,0
20230824,130900,226469247,1060,1060,1060,1060,0
20230824,130800,226469247,1060,1060,1060,1060,6
20230824,130700,226462887,1060,1060,1060,1060,2
20230824,130600,226460767,1060,1060,1060,1060,1
20230824,130500,226459707,1061,1061,1061,1061,0
20230824,130400,226459707,1061,1061,1061,1061,1
20230824,130300,226458646,1060,1060,1061,1060,61
20230824,130200,226393985,1061,1061,1061,1061,3
20230824,130100,226390802,1062,1062,1062,1062,0
20230824,130000,226390802,1062,1062,1062,1062,119
20230824,125900,226264424,1062,1061,1062,1061,104
20230824,125800,226154076,1062,1062,1062,1062,0
20230824,125700,226154076,1062,1061,1062,1061,485
20230824,125600,225639489,1060,1060,1060,1060,199
20230824,125500,225428549,1061,1061,1061,1061,700
20230824,125400,224685849,1060,1060,1060,1060,0
20230824,125300,224685849,1060,1060,1060,1060,0
20230824,125200,224685849,1060,1060,1060,1060,0
20230824,125100,224685849,1060,1060,1060,1060,1
20230824,125000,224684789,1060,1060,1060,1060,16
20230824,124900,224667829,1060,1060,1060,1060,522
20230824,124800,224114509,1061,1061,1061,1061,0
20230824,124700,224114509,1061,1061,1061,1061,344
20230824,124600,223749525,1061,1061,1061,1061,0
20230824,124500,223749525,1061,1061,1061,1061,1
20230824,124400,223748464,1062,1061,1062,1061,17
20230824,124300,223730411,1061,1061,1061,1061,500
20230824,124200,223199911,1061,1061,1061,1061,469
20230824,124100,222702302,1061,1061,1061,1061,201
20230824,124000,222489041,1061,1061,1061,1061,0
20230824,123900,222489041,1061,1061,1061,1061,0
20230824,123800,222489041,1061,1061,1061,1061,31
20230824,123700,222456150,1061,1061,1061,1061,0
20230824,123600,222456150,1061,1061,1061,1061,500
20230824,123500,221925650,1061,1061,1061,1061,295
20230824,123400,221612655,1061,1061,1061,1061,0
20230824,123300,221612655,1061,1062,1062,1061,1769
20230824,123200,219733993,1062,1062,1062,1062,0
20230824,123100,219733993,1062,1062,1062,1062,470
20230824,123000,219234853,1062,1062,1062,1062,0
20230824,122900,219234853,1062,1061,1062,1061,502
20230824,122800,218701731,1062,1062,1062,1062,297
20230824,122700,218386317,1062,1062,1062,1062,0
20230824,122600,218386317,1062,1062,1062,1062,553
20230824,122500,217799031,1064,1064,1064,1064,6
20230824,122400,217792647,1064,1062,1064,1062,5667
20230824,122300,211768712,1061,1061,1061,1061,501
20230824,122200,211237151,1063,1063,1063,1063,2
20230824,122100,211235025,1061,1061,1061,1061,0
20230824,122000,211235025,1061,1063,1063,1061,5016
20230824,121900,205903049,1061,1061,1061,1061,0
20230824,121800,205903049,1061,1061,1061,1061,128
20230824,121700,205767241,1061,1061,1061,1061,0
20230824,121600,205767241,1061,1061,1061,1061,11
20230824,121500,205755570,1062,1062,1062,1062,0
20230824,121400,205755570,1062,1062,1062,1062,0
20230824,121300,205755570,1062,1062,1062,1062,0
20230824,121200,205755570,1062,1062,1062,1062,91
20230824,121100,205658928,1063,1063,1063,1063,24
20230824,121000,205633416,1063,1063,1063,1063,0
20230824,120900,205633416,1063,1063,1063,1063,4
20230824,120800,205629164,1063,1063,1063,1063,0
20230824,120700,205629164,1063,1063,1063,1063,0
20230824,120600,205629164,1063,1063,1063,1063,412
20230824,120500,205191208,1064,1064,1064,1064,0
20230824,120400,205191208,1064,1064,1064,1064,0
20230824,120300,205191208,1064,1064,1064,1064,0
20230824,120200,205191208,1064,1064,1064,1064,0
20230824,120100,205191208,1064,1064,1064,1064,0
20230824,120000,205191208,1064,1063,1064,1063,400
20230824,115900,204766003,1063,1063,1063,1063,280
20230824,115800,204468363,1063,1064,1064,1063,1002
20230824,115700,203403235,1065,1065,1065,1065,500
20230824,115600,202870735,1065,1063,1065,1063,120
20230824,115500,202742961,1065,1065,1065,1065,0
20230824,115400,202742961,1065,1065,1065,1065,28
20230824,115300,202713141,1065,1065,1065,1065,20
20230824,115200,202691841,1065,1064,1065,1064,1914
20230824,115100,200655327,1064,1060,1064,1060,5968
20230824,115000,194326955,1061,1062,1062,1061,164
20230824,114900,194152851,1064,1064,1064,1064,10
20230824,114800,194142211,1064,1063,1064,1063,2557
20230824,114700,191423563,1065,1064,1065,1064,1389
20230824,114600,189945609,1064,1064,1064,1064,89
20230824,114500,189850913,1064,1058,1064,1058,26185
20230824,114400,162080571,1059,1058,1059,1058,104
20230824,114300,161970535,1059,1059,1059,1057,55
20230824,114200,161912292,1059,1059,1059,1059,158
20230824,114100,161744970,1058,1056,1058,1056,14369
20230824,114000,146552962,1057,1056,1057,1056,25
20230824,113900,146526553,1056,1057,1057,1056,1500
20230824,113800,144942053,1057,1056,1057,1056,251
20230824,113700,144676747,1056,1056,1056,1055,341
20230824,113600,144316716,1056,1056,1056,1056,0
20230824,113500,144316716,1056,1056,1056,1056,4
20230824,113400,144312492,1056,1056,1056,1056,1
20230824,113300,144311436,1057,1057,1057,1057,0
20230824,113200,144311436,1057,1057,1057,1057,20
20230824,113100,144290296,1057,1055,1057,1055,65
20230824,113000,144221675,1057,1057,1057,1057,310
20230824,112900,143894005,1057,1057,1057,1057,0
20230824,112800,143894005,1057,1057,1057,1057,20
20230824,112700,143872865,1057,1056,1057,1056,1498
20230824,112600,142289579,1057,1057,1057,1057,0
20230824,112500,142289579,1057,1055,1057,1055,2327
20230824,112400,139834376,1053,1053,1053,1053,0
20230824,112300,139834376,1053,1053,1053,1053,16
20230824,112200,139817528,1055,1055,1055,1055,0
20230824,112100,139817528,1055,1055,1055,1055,0
20230824,112000,139817528,1055,1055,1055,1055,0
20230824,111900,139817528,1055,1055,1055,1055,0
20230824,111800,139817528,1055,1055,1055,1055,0
20230824,111700,139817528,1055,1055,1055,1055,0
20230824,111600,139817528,1055,1055,1055,1055,0
20230824,111500,139817528,1055,1055,1055,1055,510
20230824,111400,139279478,1055,1055,1055,1055,1086
20230824,111300,138133748,1055,1055,1055,1055,19
20230824,111200,138113703,1058,1058,1058,1058,2035
20230824,111100,135960673,1057,1057,1057,1057,100
20230824,111000,135854973,1059,1059,1059,1059,7
20230824,110900,135847560,1059,1057,1060,1057,21841
20230824,110800,112736226,1056,1056,1056,1055,12029
20230824,110700,100037181,1055,1051,1055,1051,21442
20230824,110600,77452918,1049,1049,1049,1049,1
20230824,110500,77451869,1049,1049,1049,1049,45
20230824,110400,77404664,1051,1051,1051,1051,1
20230824,110300,77403613,1049,1049,1049,1049,0
20230824,110200,77403613,1049,1049,1049,1049,100
20230824,110100,77298713,1050,1049,1050,1049,1837
20230824,110000,75370233,1048,1047,1048,1047,52
20230824,105900,75315754,1048,1048,1048,1048,1
20230824,105800,75314706,1045,1045,1045,1045,0
20230824,105700,75314706,1045,1045,1045,1045,0
20230824,105600,75314706,1045,1045,1045,1045,18
20230824,105500,75295896,1050,1050,1050,1050,0
20230824,105400,75295896,1050,1050,1050,1050,1
20230824,105300,75294846,1045,1050,1050,1045,306
20230824,105200,74974788,1046,1050,1050,1046,101
20230824,105100,74869138,1046,1046,1046,1046,2519
20230824,105000,72234264,1050,1050,1050,1050,2
20230824,104900,72232164,1050,1050,1050,1050,522
20230824,104800,71684064,1050,1050,1050,1050,51
20230824,104700,71630514,1050,1050,1050,1050,1
20230824,104600,71629464,1050,1050,1050,1050,1
20230824,104500,71628414,1046,1050,1050,1046,3
20230824,104400,71625272,1046,1046,1046,1046,0
20230824,104300,71625272,1046,1046,1046,1046,0
20230824,104200,71625272,1046,1046,1046,1046,37
20230824,104100,71586570,1046,1046,1046,1046,17
20230824,104000,71568788,1046,1048,1048,1046,2215
20230824,103900,69247819,1048,1050,1050,1048,77
20230824,103800,69166979,1051,1051,1051,1051,0
20230824,103700,69166979,1051,1051,1051,1051,5000
20230824,103600,63911979,1052,1052,1052,1052,0
20230824,103500,63911979,1052,1052,1052,1052,100
20230824,103400,63806779,1052,1052,1052,1052,475
20230824,103300,63307079,1050,1050,1050,1050,17
20230824,103200,63289229,1056,1056,1056,1056,0
20230824,103100,63289229,1056,1056,1056,1056,18
20230824,103000,63270221,1056,1053,1056,1053,4
20230824,102900,63266003,1057,1057,1057,1057,1
20230824,102800,63264946,1058,1058,1058,1058,0
20230824,102700,63264946,1058,1058,1058,1058,100
20230824,102600,63159146,1058,1058,1058,1058,1000
20230824,102500,62101146,1058,1057,1058,1057,1000
20230824,102400,61043434,1057,1055,1057,1055,5046
20230824,102300,55719812,1055,1051,1055,1051,7985
20230824,102200,47306045,1054,1050,1054,1050,5850
20230824,102100,41149296,1050,1049,1050,1049,4797
20230824,102000,36112543,1049,1049,1049,1045,2911
20230824,101900,33058948,1049,1049,1049,1049,1
20230824,101800,33057899,1044,1044,1044,1044,0
20230824,101700,33057899,1044,1044,1044,1044,0
20230824,101600,33057899,1044,1044,1044,1044,0
20230824,101500,33057899,1044,1044,1044,1044,0
20230824,101400,33057899,1044,1044,1044,1044,3
20230824,101300,33054767,1049,1042,1049,1042,21
20230824,101200,33032760,1044,1044,1046,1044,12291
20230824,101100,20184505,1043,1043,1043,1043,101
20230824,101000,20079162,1042,1041,1042,1041,38
20230824,100900,20039582,1041,1041,1041,1041,0
20230824,100800,20039582,1041,1041,1041,1041,0
20230824,100700,20039582,1041,1041,1041,1041,36
20230824,100600,20002106,1041,1041,1041,1041,0
20230824,100500,20002106,1041,1041,1041,1041,0
20230824,100400,20002106,1041,1043,1043,1041,500
20230824,100300,19481332,1043,1043,1043,1043,0
20230824,100200,19481332,1043,1043,1043,1043,1
20230824,100100,19480289,1043,1043,1043,1043,2
20230824,100000,19478203,1041,1041,1041,1041,16
20230824,095900,19461547,1041,1041,1041,1041,0
20230824,095800,19461547,1041,1041,1041,1041,0
20230824,095700,19461547,1041,1041,1041,1041,0
20230824,095600,19461547,1041,1041,1041,1041,1
20230824,095500,19460506,1041,1041,1041,1041,2
20230824,095400,19458424,1041,1041,1041,1041,1
20230824,095300,19457383,1041,1041,1041,1041,0
20230824,095200,19457383,1041,1041,1041,1041,0
20230824,095100,19457383,1041,1041,1041,1041,14
20230824,095000,19442809,1041,1041,1041,1041,15
20230824,094900,19427194,1041,1045,1045,1041,62
20230824,094800,19362475,1042,1042,1042,1042,0
20230824,094700,19362475,1042,1042,1042,1042,0
20230824,094600,19362475,1042,1042,1042,1042,0
20230824,094500,19362475,1042,1046,1046,1042,52
20230824,094400,19308150,1045,1045,1045,1045,0
20230824,094300,19308150,1045,1046,1046,1045,184
20230824,094200,19115855,1045,1045,1045,1045,300
20230824,094100,18802355,1045,1045,1045,1045,0
20230824,094000,18802355,1045,1045,1045,1045,16
20230824,093900,18785635,1045,1045,1045,1045,500
20230824,093800,18263135,1046,1046,1046,1046,1
20230824,093700,18262089,1046,1048,1048,1046,2596
20230824,093600,15546669,1048,1048,1048,1048,0
20230824,093500,15546669,1048,1047,1048,1047,4
20230824,093400,15542478,1046,1046,1046,1046,0
20230824,093300,15542478,1046,1046,1046,1046,413
20230824,093200,15110480,1046,1046,1046,1046,0
20230824,093100,15110480,1046,1046,1046,1046,0
20230824,093000,15110480,1046,1045,1046,1045,6
20230824,092900,15104205,1046,1046,1046,1046,500
20230824,092800,14581205,1046,1046,1046,1046,0
20230824,092700,14581205,1046,1046,1046,1046,17
20230824,092600,14563423,1045,1046,1046,1045,3004
20230824,092500,11421243,1045,1045,1045,1045,2
20230824,092400,11419153,1043,1043,1043,1043,481
20230824,092300,10917470,1044,1044,1044,1044,43
20230824,092200,10872578,1044,1044,1044,1044,1
20230824,092100,10871534,1051,1051,1051,1051,0
20230824,092000,10871534,1051,1051,1051,1051,0
20230824,091900,10871534,1051,1044,1051,1044,210
20230824,091800,10650848,1051,1051,1051,1051,0
20230824,091700,10650848,1051,1049,1051,1049,15
20230824,091600,10635085,1049,1050,1051,1049,20
20230824,091500,10614073,1044,1045,1051,1044,1010
20230824,091400,9555767,1045,1050,1050,1045,2004
20230824,091300,7461582,1045,1046,1046,1045,6
20230824,091200,7455307,1045,1050,1050,1045,2
20230824,091100,7453212,1045,1049,1049,1045,4000
20230824,091000,3261212,1051,1050,1051,1050,25
20230824,090900,3234944,1051,1045,1051,1045,474
20230824,090800,2737143,1045,1046,1050,1040,116
20230824,090700,2615768,1051,1051,1051,1051,0
20230824,090600,2615768,1051,1051,1051,1051,4
20230824,090500,2611564,1052,1052,1052,1052,0
20230824,090400,2611564,1052,1052,1052,1052,0
20230824,090300,2611564,1052,1052,1052,1052,17
20230824,090200,2593680,1051,1051,1051,1051,500
20230824,090100,2068180,1052,1035,1052,1035,855
20230824,090000,1173027,1035,1039,1039,1035,1129
Reference in New Issue Copy Permalink