ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/086820/min/candle-20230824.csv

642 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193900,2789279560,12830,12830,12830,12830,1399
20230824,193800,2789279560,12830,12830,12830,12830,0
20230824,193700,2789279560,12830,12830,12830,12830,0
20230824,193600,2789279560,12830,12830,12830,12830,0
20230824,193500,2789279560,12830,12830,12830,12830,0
20230824,193400,2789279560,12830,12830,12830,12830,0
20230824,193300,2789279560,12830,12830,12830,12830,0
20230824,193200,2789279560,12830,12830,12830,12830,0
20230824,193100,2789279560,12830,12830,12830,12830,0
20230824,193000,2789279560,12830,12830,12830,12830,0
20230824,192900,2789279560,12830,12830,12830,12830,0
20230824,192800,2789279560,12830,12830,12830,12830,0
20230824,192700,2789279560,12830,12830,12830,12830,0
20230824,192600,2789279560,12830,12830,12830,12830,0
20230824,192500,2789279560,12830,12830,12830,12830,0
20230824,192400,2789279560,12830,12830,12830,12830,0
20230824,192300,2789279560,12830,12830,12830,12830,0
20230824,192200,2789279560,12830,12830,12830,12830,0
20230824,192100,2789279560,12830,12830,12830,12830,0
20230824,192000,2789279560,12830,12830,12830,12830,0
20230824,191900,2789279560,12830,12830,12830,12830,0
20230824,191800,2789279560,12830,12830,12830,12830,0
20230824,191700,2789279560,12830,12830,12830,12830,0
20230824,191600,2789279560,12830,12830,12830,12830,0
20230824,191500,2789279560,12830,12830,12830,12830,0
20230824,191400,2789279560,12830,12830,12830,12830,0
20230824,191300,2789279560,12830,12830,12830,12830,0
20230824,191200,2789279560,12830,12830,12830,12830,0
20230824,191100,2789279560,12830,12830,12830,12830,0
20230824,191000,2789279560,12830,12830,12830,12830,0
20230824,190900,2789279560,12830,12830,12830,12830,1399
20230824,190800,2789279560,12830,12830,12830,12830,0
20230824,190700,2789279560,12830,12830,12830,12830,0
20230824,190600,2789279560,12830,12830,12830,12830,0
20230824,190500,2789279560,12830,12830,12830,12830,0
20230824,190400,2789279560,12830,12830,12830,12830,0
20230824,190300,2789279560,12830,12830,12830,12830,0
20230824,190200,2789279560,12830,12830,12830,12830,0
20230824,190100,2789279560,12830,12830,12830,12830,0
20230824,190000,2789279560,12830,12830,12830,12830,0
20230824,185900,2789279560,12830,12830,12830,12830,0
20230824,185800,2789279560,12830,12830,12830,12830,0
20230824,185700,2789279560,12830,12830,12830,12830,0
20230824,185600,2789279560,12830,12830,12830,12830,0
20230824,185500,2789279560,12830,12830,12830,12830,0
20230824,185400,2789279560,12830,12830,12830,12830,0
20230824,185300,2789279560,12830,12830,12830,12830,0
20230824,185200,2789279560,12830,12830,12830,12830,0
20230824,185100,2789279560,12830,12830,12830,12830,0
20230824,185000,2789279560,12830,12830,12830,12830,0
20230824,184900,2789279560,12830,12830,12830,12830,0
20230824,184800,2789279560,12830,12830,12830,12830,0
20230824,184700,2789279560,12830,12830,12830,12830,0
20230824,184600,2789279560,12830,12830,12830,12830,0
20230824,184500,2789279560,12830,12830,12830,12830,0
20230824,184400,2789279560,12830,12830,12830,12830,0
20230824,184300,2789279560,12830,12830,12830,12830,0
20230824,184200,2789279560,12830,12830,12830,12830,0
20230824,184100,2789279560,12830,12830,12830,12830,0
20230824,184000,2789279560,12830,12830,12830,12830,0
20230824,183900,2789279560,12830,12830,12830,12830,1399
20230824,183800,2789279560,12830,12830,12830,12830,0
20230824,183700,2789279560,12830,12830,12830,12830,0
20230824,183600,2789279560,12830,12830,12830,12830,0
20230824,183500,2789279560,12830,12830,12830,12830,0
20230824,183400,2789279560,12830,12830,12830,12830,0
20230824,183300,2789279560,12830,12830,12830,12830,0
20230824,183200,2789279560,12830,12830,12830,12830,0
20230824,183100,2789279560,12830,12830,12830,12830,0
20230824,183000,2789279560,12830,12830,12830,12830,0
20230824,182900,2789279560,12830,12830,12830,12830,0
20230824,182800,2789279560,12830,12830,12830,12830,0
20230824,182700,2789279560,12830,12830,12830,12830,0
20230824,182600,2789279560,12830,12830,12830,12830,0
20230824,182500,2789279560,12830,12830,12830,12830,0
20230824,182400,2789279560,12830,12830,12830,12830,0
20230824,182300,2789279560,12830,12830,12830,12830,0
20230824,182200,2789279560,12830,12830,12830,12830,0
20230824,182100,2789279560,12830,12830,12830,12830,0
20230824,182000,2789279560,12830,12830,12830,12830,0
20230824,181900,2789279560,12830,12830,12830,12830,0
20230824,181800,2789279560,12830,12830,12830,12830,0
20230824,181700,2789279560,12830,12830,12830,12830,0
20230824,181600,2789279560,12830,12830,12830,12830,0
20230824,181500,2789279560,12830,12830,12830,12830,0
20230824,181400,2789279560,12830,12830,12830,12830,0
20230824,181300,2789279560,12830,12830,12830,12830,0
20230824,181200,2789279560,12830,12830,12830,12830,0
20230824,181100,2789279560,12830,12830,12830,12830,0
20230824,181000,2789279560,12830,12830,12830,12830,0
20230824,180900,2789279560,12830,12830,12830,12830,1399
20230824,180800,2789279560,12830,12830,12830,12830,0
20230824,180700,2789279560,12830,12830,12830,12830,0
20230824,180600,2789279560,12830,12830,12830,12830,0
20230824,180500,2789279560,12830,12830,12830,12830,0
20230824,180400,2789279560,12830,12830,12830,12830,0
20230824,180300,2789279560,12830,12830,12830,12830,0
20230824,180200,2789279560,12830,12830,12830,12830,0
20230824,180100,2789279560,12830,12830,12830,12830,0
20230824,180000,2789279560,12830,12830,12830,12830,0
20230824,175900,2789279560,12830,12830,12830,12830,0
20230824,175800,2789279560,12830,12830,12830,12830,0
20230824,175700,2789279560,12830,12830,12830,12830,0
20230824,175600,2789279560,12830,12830,12830,12830,0
20230824,175500,2789279560,12830,12830,12830,12830,0
20230824,175400,2789279560,12830,12830,12830,12830,0
20230824,175300,2789279560,12830,12830,12830,12830,0
20230824,175200,2789279560,12830,12830,12830,12830,0
20230824,175100,2789279560,12830,12830,12830,12830,0
20230824,175000,2789279560,12830,12830,12830,12830,0
20230824,174900,2789279560,12830,12830,12830,12830,0
20230824,174800,2789279560,12830,12830,12830,12830,0
20230824,174700,2789279560,12830,12830,12830,12830,0
20230824,174600,2789279560,12830,12830,12830,12830,0
20230824,174500,2789279560,12830,12830,12830,12830,0
20230824,174400,2789279560,12830,12830,12830,12830,0
20230824,174300,2789279560,12830,12830,12830,12830,0
20230824,174200,2789279560,12830,12830,12830,12830,0
20230824,174100,2789279560,12830,12830,12830,12830,0
20230824,174000,2789279560,12830,12830,12830,12830,0
20230824,173900,2789279560,12830,12830,12830,12830,1399
20230824,173800,2789279560,12830,12830,12830,12830,0
20230824,173700,2789279560,12830,12830,12830,12830,0
20230824,173600,2789279560,12830,12830,12830,12830,0
20230824,173500,2789279560,12830,12830,12830,12830,0
20230824,173400,2789279560,12830,12830,12830,12830,0
20230824,173300,2789279560,12830,12830,12830,12830,0
20230824,173200,2789279560,12830,12830,12830,12830,0
20230824,173100,2789279560,12830,12830,12830,12830,0
20230824,173000,2789279560,12830,12830,12830,12830,0
20230824,172900,2789279560,12830,12830,12830,12830,0
20230824,172800,2789279560,12830,12830,12830,12830,0
20230824,172700,2789279560,12830,12830,12830,12830,0
20230824,172600,2789279560,12830,12830,12830,12830,0
20230824,172500,2789279560,12830,12830,12830,12830,0
20230824,172400,2789279560,12830,12830,12830,12830,0
20230824,172300,2789279560,12830,12830,12830,12830,0
20230824,172200,2789279560,12830,12830,12830,12830,0
20230824,172100,2789279560,12830,12830,12830,12830,0
20230824,172000,2789279560,12830,12830,12830,12830,0
20230824,171900,2789279560,12830,12830,12830,12830,0
20230824,171800,2789279560,12830,12830,12830,12830,0
20230824,171700,2789279560,12830,12830,12830,12830,0
20230824,171600,2789279560,12830,12830,12830,12830,0
20230824,171500,2789279560,12830,12830,12830,12830,0
20230824,171400,2789279560,12830,12830,12830,12830,0
20230824,171300,2789279560,12830,12830,12830,12830,0
20230824,171200,2789279560,12830,12830,12830,12830,0
20230824,171100,2789279560,12830,12830,12830,12830,0
20230824,171000,2789279560,12830,12830,12830,12830,0
20230824,170900,2789279560,12830,12830,12830,12830,1399
20230824,170800,2789279560,12830,12830,12830,12830,0
20230824,170700,2789279560,12830,12830,12830,12830,0
20230824,170600,2789279560,12830,12830,12830,12830,0
20230824,170500,2789279560,12830,12830,12830,12830,0
20230824,170400,2789279560,12830,12830,12830,12830,0
20230824,170300,2789279560,12830,12830,12830,12830,0
20230824,170200,2789279560,12830,12830,12830,12830,0
20230824,170100,2789279560,12830,12830,12830,12830,0
20230824,170000,2789279560,12830,12830,12830,12830,0
20230824,165900,2789279560,12830,12830,12830,12830,0
20230824,165800,2789279560,12830,12830,12830,12830,0
20230824,165700,2789279560,12830,12830,12830,12830,0
20230824,165600,2789279560,12830,12830,12830,12830,0
20230824,165500,2789279560,12830,12830,12830,12830,0
20230824,165400,2789279560,12830,12830,12830,12830,0
20230824,165300,2789279560,12830,12830,12830,12830,0
20230824,165200,2789279560,12830,12830,12830,12830,0
20230824,165100,2789279560,12830,12830,12830,12830,0
20230824,165000,2789279560,12830,12830,12830,12830,0
20230824,164900,2789279560,12830,12830,12830,12830,0
20230824,164800,2789279560,12830,12830,12830,12830,0
20230824,164700,2789279560,12830,12830,12830,12830,0
20230824,164600,2789279560,12830,12830,12830,12830,0
20230824,164500,2789279560,12830,12830,12830,12830,0
20230824,164400,2789279560,12830,12830,12830,12830,0
20230824,164300,2789279560,12830,12830,12830,12830,0
20230824,164200,2789279560,12830,12830,12830,12830,0
20230824,164100,2789279560,12830,12830,12830,12830,0
20230824,164000,2789279560,12830,12830,12830,12830,0
20230824,163900,2789279560,12830,12830,12830,12830,1399
20230824,163800,2789279560,12830,12830,12830,12830,0
20230824,163700,2789279560,12830,12830,12830,12830,0
20230824,163600,2789279560,12830,12830,12830,12830,0
20230824,163500,2789279560,12830,12830,12830,12830,0
20230824,163400,2789279560,12830,12830,12830,12830,0
20230824,163300,2789279560,12830,12830,12830,12830,0
20230824,163200,2789279560,12830,12830,12830,12830,0
20230824,163100,2789279560,12830,12830,12830,12830,0
20230824,163000,2789279560,12830,12830,12830,12830,0
20230824,162900,2789279560,12830,12830,12830,12830,0
20230824,162800,2789279560,12830,12830,12830,12830,0
20230824,162700,2789279560,12830,12830,12830,12830,0
20230824,162600,2789279560,12830,12830,12830,12830,0
20230824,162500,2789279560,12830,12830,12830,12830,0
20230824,162400,2789279560,12830,12830,12830,12830,0
20230824,162300,2789279560,12830,12830,12830,12830,0
20230824,162200,2789279560,12830,12830,12830,12830,0
20230824,162100,2789279560,12830,12830,12830,12830,0
20230824,162000,2789279560,12830,12830,12830,12830,0
20230824,161900,2789279560,12830,12830,12830,12830,0
20230824,161800,2789279560,12830,12830,12830,12830,0
20230824,161700,2789279560,12830,12830,12830,12830,0
20230824,161600,2789279560,12830,12830,12830,12830,0
20230824,161500,2789279560,12830,12830,12830,12830,0
20230824,161400,2789279560,12830,12830,12830,12830,0
20230824,161300,2789279560,12830,12830,12830,12830,0
20230824,161200,2789279560,12830,12830,12830,12830,0
20230824,161100,2789279560,12830,12830,12830,12830,0
20230824,161000,2789279560,12830,12830,12830,12830,0
20230824,160900,2789279560,12830,12830,12830,12830,1399
20230824,160800,2789279560,12830,12830,12830,12830,0
20230824,160700,2789279560,12830,12830,12830,12830,0
20230824,160600,2789279560,12830,12830,12830,12830,0
20230824,160500,2789279560,12830,12830,12830,12830,0
20230824,160400,2789279560,12830,12830,12830,12830,0
20230824,160300,2789279560,12830,12830,12830,12830,0
20230824,160200,2789279560,12830,12830,12830,12830,0
20230824,160100,2789279560,12830,12830,12830,12830,0
20230824,160000,2789279560,12830,12830,12830,12830,0
20230824,155900,2789279560,12830,12830,12830,12830,0
20230824,155800,2789279560,12830,12830,12830,12830,0
20230824,155700,2789279560,12830,12830,12830,12830,0
20230824,155600,2789279560,12830,12830,12830,12830,0
20230824,155500,2789279560,12830,12830,12830,12830,0
20230824,155400,2789279560,12830,12830,12830,12830,0
20230824,155300,2789279560,12830,12830,12830,12830,0
20230824,155200,2789279560,12830,12830,12830,12830,0
20230824,155100,2789279560,12830,12830,12830,12830,0
20230824,155000,2789279560,12830,12830,12830,12830,0
20230824,154900,2789279560,12830,12830,12830,12830,0
20230824,154800,2789279560,12830,12830,12830,12830,0
20230824,154700,2789279560,12830,12830,12830,12830,0
20230824,154600,2789279560,12830,12830,12830,12830,0
20230824,154500,2789279560,12830,12830,12830,12830,0
20230824,154400,2789279560,12830,12830,12830,12830,0
20230824,154300,2789279560,12830,12830,12830,12830,0
20230824,154200,2789279560,12830,12830,12830,12830,0
20230824,154100,2789279560,12830,12830,12830,12830,0
20230824,154000,2789279560,12830,12830,12830,12830,0
20230824,153900,2789279560,12830,12830,12830,12830,1399
20230824,153800,2789279560,12830,12830,12830,12830,0
20230824,153700,2789279560,12830,12830,12830,12830,0
20230824,153600,2789279560,12830,12830,12830,12830,0
20230824,153500,2789279560,12830,12830,12830,12830,0
20230824,153400,2789279560,12830,12830,12830,12830,0
20230824,153300,2789279560,12830,12830,12830,12830,0
20230824,153200,2789279560,12830,12830,12830,12830,0
20230824,153100,2789279560,12830,12830,12830,12830,0
20230824,153000,2789279560,12830,12830,12830,12830,1399
20230824,152900,2771330390,12830,12830,12830,12830,0
20230824,152800,2771330390,12830,12830,12830,12830,0
20230824,152700,2771330390,12830,12830,12830,12830,0
20230824,152600,2771330390,12830,12830,12830,12830,0
20230824,152500,2771330390,12830,12830,12830,12830,0
20230824,152400,2771330390,12830,12830,12830,12830,0
20230824,152300,2771330390,12830,12830,12830,12830,0
20230824,152200,2771330390,12830,12830,12830,12830,0
20230824,152100,2771330390,12830,12830,12830,12830,0
20230824,152000,2771330390,12830,12830,12830,12830,0
20230824,151900,2771330390,12830,12830,12830,12830,0
20230824,151800,2771330390,12830,12830,12830,12830,0
20230824,151700,2771330390,12830,12830,12830,12830,0
20230824,151600,2771330390,12830,12830,12830,12830,0
20230824,151500,2771330390,12830,12830,12830,12830,5
20230824,151400,2771266240,12830,12830,12830,12830,84
20230824,151300,2770188520,12830,12830,12830,12830,21
20230824,151200,2769919090,12830,12830,12830,12830,21
20230824,151100,2769649660,12830,12830,12830,12830,45
20230824,151000,2769072310,12830,12830,12830,12830,110
20230824,150900,2767661010,12830,12830,12830,12830,198
20230824,150800,2765120670,12830,12830,12830,12830,19
20230824,150700,2764876900,12830,12830,12830,12830,0
20230824,150600,2764876900,12830,12830,12830,12830,0
20230824,150500,2764876900,12830,12830,12830,12830,0
20230824,150400,2764876900,12830,12830,12830,12830,37
20230824,150300,2764402190,12830,12830,12830,12830,1
20230824,150200,2764389360,12830,12830,12830,12830,0
20230824,150100,2764389360,12830,12830,12830,12830,0
20230824,150000,2764389360,12830,12830,12830,12830,1
20230824,145900,2764376530,12830,12830,12830,12830,0
20230824,145800,2764376530,12830,12830,12830,12830,0
20230824,145700,2764376530,12830,12830,12830,12830,0
20230824,145600,2764376530,12830,12830,12830,12830,7
20230824,145500,2764286720,12830,12830,12830,12830,0
20230824,145400,2764286720,12830,12830,12830,12830,275
20230824,145300,2760758470,12830,12830,12830,12830,21
20230824,145200,2760489040,12830,12830,12830,12830,8
20230824,145100,2760386400,12830,12830,12830,12830,131
20230824,145000,2758705670,12830,12830,12830,12830,0
20230824,144900,2758705670,12830,12830,12830,12830,0
20230824,144800,2758705670,12830,12830,12830,12830,35
20230824,144700,2758256620,12830,12830,12830,12830,0
20230824,144600,2758256620,12830,12830,12830,12830,3
20230824,144500,2758218130,12830,12830,12830,12830,50
20230824,144400,2757576630,12830,12830,12830,12830,51
20230824,144300,2756922300,12830,12830,12830,12830,0
20230824,144200,2756922300,12830,12830,12830,12830,2
20230824,144100,2756896640,12830,12830,12830,12830,5
20230824,144000,2756832490,12830,12830,12830,12830,0
20230824,143900,2756832490,12830,12830,12830,12830,127
20230824,143800,2755203080,12830,12830,12830,12830,1
20230824,143700,2755190250,12830,12830,12830,12830,0
20230824,143600,2755190250,12830,12830,12830,12830,70
20230824,143500,2754292150,12830,12830,12830,12830,50
20230824,143400,2753650650,12830,12830,12830,12830,0
20230824,143300,2753650650,12830,12830,12830,12830,603
20230824,143200,2745914160,12830,12830,12830,12830,91
20230824,143100,2744746630,12830,12830,12830,12830,20
20230824,143000,2744490030,12830,12830,12830,12830,42
20230824,142900,2743951170,12830,12830,12830,12830,3
20230824,142800,2743912680,12830,12830,12830,12830,6
20230824,142700,2743835700,12830,12830,12830,12830,0
20230824,142600,2743835700,12830,12830,12830,12830,0
20230824,142500,2743835700,12830,12830,12830,12830,0
20230824,142400,2743835700,12830,12830,12830,12830,55
20230824,142300,2743130050,12830,12830,12830,12830,2
20230824,142200,2743104390,12830,12830,12830,12830,0
20230824,142100,2743104390,12830,12830,12830,12830,30
20230824,142000,2742719490,12830,12830,12830,12830,0
20230824,141900,2742719490,12830,12830,12830,12830,30
20230824,141800,2742334590,12830,12830,12830,12830,30
20230824,141700,2741949690,12830,12830,12830,12830,3
20230824,141600,2741911200,12830,12830,12830,12830,0
20230824,141500,2741911200,12830,12830,12830,12830,0
20230824,141400,2741911200,12830,12830,12830,12830,213
20230824,141300,2739178410,12830,12830,12830,12830,5
20230824,141200,2739114260,12830,12830,12830,12830,81
20230824,141100,2738075030,12830,12830,12830,12830,278
20230824,141000,2734508290,12830,12830,12830,12830,39
20230824,140900,2734007920,12830,12830,12830,12830,187
20230824,140800,2731608710,12830,12830,12830,12830,1
20230824,140700,2731595880,12830,12830,12830,12830,1
20230824,140600,2731583050,12830,12830,12830,12830,803
20230824,140500,2721280560,12830,12830,12830,12830,50
20230824,140400,2720639060,12830,12830,12830,12830,0
20230824,140300,2720639060,12830,12830,12830,12830,7
20230824,140200,2720549250,12830,12830,12830,12830,1
20230824,140100,2720536420,12830,12830,12830,12830,9
20230824,140000,2720420950,12830,12830,12830,12830,460
20230824,135900,2714519150,12830,12830,12830,12830,0
20230824,135800,2714519150,12830,12830,12830,12830,1024
20230824,135700,2701381230,12830,12830,12830,12830,1433
20230824,135600,2682995840,12830,12830,12830,12830,1
20230824,135500,2682983010,12830,12830,12830,12830,51
20230824,135400,2682328680,12830,12830,12830,12830,15
20230824,135300,2682136230,12830,12830,12830,12830,1
20230824,135200,2682123400,12830,12830,12830,12830,1318
20230824,135100,2665213460,12830,12830,12830,12830,1
20230824,135000,2665200630,12830,12830,12830,12830,4
20230824,134900,2665149310,12830,12830,12830,12830,110
20230824,134800,2663738010,12830,12830,12830,12830,65
20230824,134700,2662904060,12830,12830,12830,12830,9
20230824,134600,2662788590,12830,12830,12830,12830,0
20230824,134500,2662788590,12830,12830,12830,12830,173
20230824,134400,2660569000,12830,12830,12830,12830,1216
20230824,134300,2644967720,12830,12830,12830,12830,1
20230824,134200,2644954890,12830,12830,12830,12830,29
20230824,134100,2644582820,12830,12830,12830,12830,0
20230824,134000,2644582820,12830,12830,12830,12830,115
20230824,133900,2643107370,12830,12830,12830,12830,132
20230824,133800,2641413810,12830,12830,12830,12830,630
20230824,133700,2633330910,12830,12830,12830,12830,13
20230824,133600,2633164120,12830,12830,12830,12830,451
20230824,133500,2627377790,12830,12830,12830,12830,778
20230824,133400,2617396050,12830,12830,12830,12830,65
20230824,133300,2616562100,12830,12830,12830,12830,6640
20230824,133200,2531370900,12830,12830,12830,12830,79218
20230824,133100,1515003960,12830,12830,12830,12830,3709
20230824,133000,1467417490,12830,12830,12830,12830,1443
20230824,132900,1448903800,12830,12830,12830,12830,3468
20230824,132800,1404409360,12830,12830,12830,12830,2237
20230824,132700,1375708650,12830,12830,12830,12830,5175
20230824,132600,1309313400,12830,12830,12830,12830,37073
20230824,132500,833666810,12070,12070,12070,12070,0
20230824,132400,833666810,12070,11110,12070,10930,17573
20230824,132300,630841330,10920,10740,11280,10620,9193
20230824,132200,529684540,10790,10760,10790,10760,37
20230824,132100,529286150,10790,10790,10800,10780,209
20230824,132000,527030490,10800,10790,10800,10710,481
20230824,131900,521864560,10750,10790,10800,10750,48
20230824,131800,521348370,10800,10730,10800,10730,230
20230824,131700,518866920,10730,10700,10730,10630,280
20230824,131600,515877270,10720,10800,10800,10600,1600
20230824,131500,498726260,10800,10860,10860,10790,1355
20230824,131400,484085510,10800,10840,11000,10790,1921
20230824,131300,463148170,10850,11060,11450,10600,7598
20230824,131200,380303050,11060,10980,11080,10930,6051
20230824,131100,313750950,10880,10880,10880,10880,0
20230824,131000,313750950,10880,10700,10880,10700,2253
20230824,130900,289428450,10650,10600,10650,10570,1680
20230824,130800,271587220,10600,10600,10600,10550,106
20230824,130700,270465970,10600,10600,10600,10590,357
20230824,130600,266681780,10600,10600,10600,10600,18
20230824,130500,266490980,10560,10600,10600,10560,211
20230824,130400,264256500,10600,10600,10600,10590,259
20230824,130300,261511140,10600,10580,10600,10580,1248
20230824,130200,248293780,10580,10550,10580,10500,862
20230824,130100,239207160,10550,10550,10550,10550,271
20230824,130000,236348110,10550,10490,10550,10490,1530
20230824,125900,220294120,10490,10560,10560,10480,1567
20230824,125800,203817230,10550,10480,10550,10480,2067
20230824,125700,182062560,10480,10450,10500,10420,943
20230824,125600,172178280,10450,10500,10500,10420,597
20230824,125500,165913310,10500,10380,10500,10350,1513
20230824,125400,150076440,10350,10260,10350,10250,793
20230824,125300,141925220,10300,10290,10300,10290,501
20230824,125200,136764930,10300,10140,10300,10140,3617
20230824,125100,99745940,10140,10140,10140,10140,0
20230824,125000,99745940,10140,10140,10140,10140,0
20230824,124900,99745940,10140,10140,10140,10140,1
20230824,124800,99735800,10130,10130,10130,10130,0
20230824,124700,99735800,10130,10130,10130,10130,0
20230824,124600,99735800,10130,10130,10130,10130,1
20230824,124500,99725670,10150,10150,10150,10150,0
20230824,124400,99725670,10150,10150,10150,10150,39
20230824,124300,99329820,10150,10140,10150,10140,2
20230824,124200,99309530,10150,10150,10150,10150,0
20230824,124100,99309530,10150,10150,10150,10150,0
20230824,124000,99309530,10150,10150,10150,10150,0
20230824,123900,99309530,10150,10150,10150,10150,1
20230824,123800,99299380,10150,10150,10150,10150,0
20230824,123700,99299380,10150,10120,10150,10120,165
20230824,123600,97628200,10120,10100,10120,10100,240
20230824,123500,95204080,10100,10090,10100,10090,1835
20230824,123400,76676500,10090,10090,10090,10090,1
20230824,123300,76666410,10080,10060,10080,10060,871
20230824,123200,67894700,10060,10060,10060,10060,0
20230824,123100,67894700,10060,10060,10060,10060,0
20230824,123000,67894700,10060,10060,10060,10060,0
20230824,122900,67894700,10060,10060,10060,10060,0
20230824,122800,67894700,10060,10060,10060,10060,0
20230824,122700,67894700,10060,10060,10060,10060,0
20230824,122600,67894700,10060,10060,10060,10060,0
20230824,122500,67894700,10060,10030,10060,10030,26
20230824,122400,67633740,10060,10060,10060,10060,0
20230824,122300,67633740,10060,10060,10060,10060,0
20230824,122200,67633740,10060,10060,10060,10060,0
20230824,122100,67633740,10060,10060,10060,10060,0
20230824,122000,67633740,10060,10060,10060,10060,0
20230824,121900,67633740,10060,10060,10060,10060,0
20230824,121800,67633740,10060,10060,10060,10060,0
20230824,121700,67633740,10060,10060,10060,10060,1
20230824,121600,67623680,10030,10030,10030,10030,1
20230824,121500,67613650,10070,10070,10070,10070,0
20230824,121400,67613650,10070,10070,10070,10070,0
20230824,121300,67613650,10070,10070,10070,10070,0
20230824,121200,67613650,10070,10070,10070,10070,0
20230824,121100,67613650,10070,10070,10070,10070,0
20230824,121000,67613650,10070,10070,10070,10070,0
20230824,120900,67613650,10070,10070,10070,10070,42
20230824,120800,67190710,10080,10080,10080,10080,0
20230824,120700,67190710,10080,10080,10080,10080,0
20230824,120600,67190710,10080,10080,10080,10080,39
20230824,120500,66797590,10080,10080,10080,10080,0
20230824,120400,66797590,10080,10080,10080,10080,0
20230824,120300,66797590,10080,10080,10080,10080,5
20230824,120200,66747190,10080,10080,10080,10080,0
20230824,120100,66747190,10080,10080,10080,10080,0
20230824,120000,66747190,10080,10080,10080,10080,1
20230824,115900,66737110,10070,10070,10080,10070,275
20230824,115800,63967850,10070,10070,10070,10070,0
20230824,115700,63967850,10070,10070,10070,10070,0
20230824,115600,63967850,10070,10070,10070,10070,0
20230824,115500,63967850,10070,10070,10070,10070,335
20230824,115400,60594400,10070,10070,10070,10070,1
20230824,115300,60584330,10080,10070,10080,10070,2
20230824,115200,60564180,10080,10080,10080,10080,0
20230824,115100,60564180,10080,10080,10080,10080,0
20230824,115000,60564180,10080,10080,10080,10080,0
20230824,114900,60564180,10080,10080,10080,10080,0
20230824,114800,60564180,10080,10070,10080,10070,1004
20230824,114700,50453880,10030,10030,10030,10030,0
20230824,114600,50453880,10030,10030,10030,10030,0
20230824,114500,50453880,10030,10030,10030,10030,0
20230824,114400,50453880,10030,10030,10030,10030,0
20230824,114300,50453880,10030,10030,10030,10030,0
20230824,114200,50453880,10030,10030,10030,10030,0
20230824,114100,50453880,10030,10030,10030,10030,0
20230824,114000,50453880,10030,10030,10030,10030,0
20230824,113900,50453880,10030,10030,10030,10030,0
20230824,113800,50453880,10030,10030,10030,10030,0
20230824,113700,50453880,10030,10030,10030,10030,0
20230824,113600,50453880,10030,10030,10030,10030,0
20230824,113500,50453880,10030,10030,10030,10030,0
20230824,113400,50453880,10030,10030,10030,10030,0
20230824,113300,50453880,10030,10030,10030,10030,0
20230824,113200,50453880,10030,10030,10030,10030,0
20230824,113100,50453880,10030,10030,10030,10030,0
20230824,113000,50453880,10030,10030,10030,10030,1
20230824,112900,50443850,10080,10070,10080,10070,2
20230824,112800,50423700,10030,10030,10030,10030,0
20230824,112700,50423700,10030,10030,10030,10030,69
20230824,112600,49731630,10080,10080,10080,10080,0
20230824,112500,49731630,10080,10080,10080,10080,0
20230824,112400,49731630,10080,10080,10080,10080,0
20230824,112300,49731630,10080,10080,10080,10080,0
20230824,112200,49731630,10080,10080,10080,10080,0
20230824,112100,49731630,10080,10080,10080,10080,0
20230824,112000,49731630,10080,10080,10080,10080,0
20230824,111900,49731630,10080,10080,10080,10080,0
20230824,111800,49731630,10080,10080,10080,10080,0
20230824,111700,49731630,10080,10080,10080,10080,0
20230824,111600,49731630,10080,10080,10080,10080,0
20230824,111500,49731630,10080,10080,10080,10080,1
20230824,111400,49721550,10080,10080,10080,10080,0
20230824,111300,49721550,10080,10080,10080,10080,0
20230824,111200,49721550,10080,10080,10080,10080,0
20230824,111100,49721550,10080,10080,10080,10080,0
20230824,111000,49721550,10080,10080,10080,10080,0
20230824,110900,49721550,10080,10080,10080,10080,0
20230824,110800,49721550,10080,10080,10080,10080,0
20230824,110700,49721550,10080,10080,10080,10080,0
20230824,110600,49721550,10080,10080,10080,10080,0
20230824,110500,49721550,10080,10080,10080,10080,10
20230824,110400,49620750,10080,10080,10080,10080,0
20230824,110300,49620750,10080,10080,10080,10080,0
20230824,110200,49620750,10080,10080,10080,10080,0
20230824,110100,49620750,10080,10080,10080,10080,0
20230824,110000,49620750,10080,10080,10080,10080,0
20230824,105900,49620750,10080,10080,10080,10080,0
20230824,105800,49620750,10080,10080,10080,10080,0
20230824,105700,49620750,10080,10080,10080,10080,0
20230824,105600,49620750,10080,10080,10080,10080,0
20230824,105500,49620750,10080,10080,10080,10080,0
20230824,105400,49620750,10080,10070,10080,10070,2
20230824,105300,49600600,10020,10020,10020,10020,0
20230824,105200,49600600,10020,10020,10020,10020,0
20230824,105100,49600600,10020,10020,10020,10020,0
20230824,105000,49600600,10020,10020,10020,10020,4
20230824,104900,49560520,10080,10030,10080,10030,51
20230824,104800,49048940,10080,10080,10080,10080,0
20230824,104700,49048940,10080,10080,10080,10080,0
20230824,104600,49048940,10080,10080,10080,10080,0
20230824,104500,49048940,10080,10080,10080,10080,0
20230824,104400,49048940,10080,10080,10080,10080,0
20230824,104300,49048940,10080,10080,10080,10080,50
20230824,104200,48544940,10080,10080,10080,10080,0
20230824,104100,48544940,10080,10080,10080,10080,0
20230824,104000,48544940,10080,10080,10080,10080,0
20230824,103900,48544940,10080,10080,10080,10080,0
20230824,103800,48544940,10080,10080,10080,10080,0
20230824,103700,48544940,10080,10080,10080,10080,0
20230824,103600,48544940,10080,10080,10080,10080,0
20230824,103500,48544940,10080,10080,10080,10080,0
20230824,103400,48544940,10080,10080,10080,10080,0
20230824,103300,48544940,10080,10050,10080,10050,83
20230824,103200,47710760,10050,10050,10050,10050,0
20230824,103100,47710760,10050,10050,10050,10050,0
20230824,103000,47710760,10050,10050,10050,10050,0
20230824,102900,47710760,10050,10050,10050,10050,0
20230824,102800,47710760,10050,10050,10050,10050,10
20230824,102700,47610260,10050,10050,10050,10050,0
20230824,102600,47610260,10050,10050,10050,10050,0
20230824,102500,47610260,10050,10010,10050,10010,47
20230824,102400,47138720,10010,10000,10010,10000,1100
20230824,102300,36138710,10000,10000,10000,10000,100
20230824,102200,35138710,10000,10000,10000,10000,0
20230824,102100,35138710,10000,10000,10000,10000,200
20230824,102000,33138710,10000,10000,10000,10000,0
20230824,101900,33138710,10000,10000,10000,10000,250
20230824,101800,30638710,10000,10000,10000,10000,0
20230824,101700,30638710,10000,10000,10000,10000,0
20230824,101600,30638710,10000,10000,10000,10000,0
20230824,101500,30638710,10000,10000,10000,10000,0
20230824,101400,30638710,10000,10000,10000,10000,0
20230824,101300,30638710,10000,10000,10000,10000,0
20230824,101200,30638710,10000,9990,10000,9990,123
20230824,101100,29409910,9990,9990,9990,9990,0
20230824,101000,29409910,9990,9990,9990,9990,0
20230824,100900,29409910,9990,9990,9990,9990,2
20230824,100800,29389930,9990,9990,9990,9990,0
20230824,100700,29389930,9990,9990,9990,9990,0
20230824,100600,29389930,9990,9940,9990,9930,503
20230824,100500,24394860,9990,9990,9990,9990,0
20230824,100400,24394860,9990,9990,9990,9990,0
20230824,100300,24394860,9990,9990,9990,9990,0
20230824,100200,24394860,9990,9990,9990,9990,0
20230824,100100,24394860,9990,9990,9990,9990,0
20230824,100000,24394860,9990,9990,9990,9990,0
20230824,095900,24394860,9990,9940,9990,9940,53
20230824,095800,23867890,9990,9980,9990,9980,111
20230824,095700,22760070,9980,9980,9980,9980,0
20230824,095600,22760070,9980,9980,9980,9980,0
20230824,095500,22760070,9980,9970,9980,9970,81
20230824,095400,21952480,9970,9970,9970,9970,0
20230824,095300,21952480,9970,9970,9970,9970,0
20230824,095200,21952480,9970,9930,9970,9890,503
20230824,095100,16965420,9970,9970,9970,9970,0
20230824,095000,16965420,9970,9970,9970,9970,0
20230824,094900,16965420,9970,9960,9970,9960,31
20230824,094800,16656650,9970,9970,9970,9970,0
20230824,094700,16656650,9970,9970,9970,9970,0
20230824,094600,16656650,9970,9940,9970,9920,52
20230824,094500,16140500,9970,9960,9970,9960,19
20230824,094400,15951230,9960,9960,9960,9960,166
20230824,094300,14297870,9970,9970,9970,9970,0
20230824,094200,14297870,9970,9970,9970,9970,0
20230824,094100,14297870,9970,9970,9970,9970,0
20230824,094000,14297870,9970,9970,9970,9970,0
20230824,093900,14297870,9970,9970,9970,9970,3
20230824,093800,14267960,9970,9970,9970,9970,0
20230824,093700,14267960,9970,9970,9970,9970,0
20230824,093600,14267960,9970,9970,9970,9970,0
20230824,093500,14267960,9970,9970,9970,9970,1
20230824,093400,14257990,9970,9970,9970,9970,10
20230824,093300,14158290,9980,9980,9980,9980,0
20230824,093200,14158290,9980,9980,9980,9980,0
20230824,093100,14158290,9980,9980,9980,9980,1
20230824,093000,14148310,9980,9980,9980,9980,0
20230824,092900,14148310,9980,9980,9980,9980,5
20230824,092800,14098410,9990,9910,9990,9910,89
20230824,092700,13214040,9970,9920,9970,9910,91
20230824,092600,12310090,9960,9920,9960,9920,33
20230824,092500,11982090,9910,9910,9910,9910,0
20230824,092400,11982090,9910,9920,9920,9910,144
20230824,092300,10554610,9920,9920,9920,9920,9
20230824,092200,10465330,9910,9910,9910,9910,0
20230824,092100,10465330,9910,9910,9910,9910,107
20230824,092000,9404960,9920,9920,9920,9920,0
20230824,091900,9404960,9920,9920,9920,9920,0
20230824,091800,9404960,9920,9920,9920,9920,0
20230824,091700,9404960,9920,9920,9920,9920,0
20230824,091600,9404960,9920,9920,9920,9920,1
20230824,091500,9395040,9910,9910,9910,9910,170
20230824,091400,7710340,9910,9910,9910,9910,0
20230824,091300,7710340,9910,9910,9910,9910,0
20230824,091200,7710340,9910,9910,9910,9910,185
20230824,091100,5876990,9920,9920,9920,9920,0
20230824,091000,5876990,9920,9910,9920,9910,191
20230824,090900,3984130,9910,9910,9910,9910,171
20230824,090800,2289520,9920,9920,9920,9920,1
20230824,090700,2279600,9910,9910,9910,9910,4
20230824,090600,2239960,9910,9910,9910,9910,69
20230824,090500,1556170,9920,9920,9920,9920,0
20230824,090400,1556170,9920,9900,9920,9900,2
20230824,090300,1536350,9880,9880,9880,9880,50
20230824,090200,1042350,9950,9950,9950,9940,23
20230824,090100,813700,9960,9890,9960,9870,12
20230824,090000,695150,10000,9900,10000,9870,70
Reference in New Issue Copy Permalink