ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/088910/min/candle-20230824.csv

643 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
20230824,194000,1563127875,2980,2980,2980,2980,4158
20230824,193900,1563127875,2980,2980,2980,2980,0
20230824,193800,1563127875,2980,2980,2980,2980,0
20230824,193700,1563127875,2980,2980,2980,2980,0
20230824,193600,1563127875,2980,2980,2980,2980,0
20230824,193500,1563127875,2980,2980,2980,2980,0
20230824,193400,1563127875,2980,2980,2980,2980,0
20230824,193300,1563127875,2980,2980,2980,2980,0
20230824,193200,1563127875,2980,2980,2980,2980,0
20230824,193100,1563127875,2980,2980,2980,2980,0
20230824,193000,1563127875,2980,2980,2980,2980,0
20230824,192900,1563127875,2980,2980,2980,2980,0
20230824,192800,1563127875,2980,2980,2980,2980,0
20230824,192700,1563127875,2980,2980,2980,2980,0
20230824,192600,1563127875,2980,2980,2980,2980,0
20230824,192500,1563127875,2980,2980,2980,2980,0
20230824,192400,1563127875,2980,2980,2980,2980,0
20230824,192300,1563127875,2980,2980,2980,2980,0
20230824,192200,1563127875,2980,2980,2980,2980,0
20230824,192100,1563127875,2980,2980,2980,2980,0
20230824,192000,1563127875,2980,2980,2980,2980,0
20230824,191900,1563127875,2980,2980,2980,2980,0
20230824,191800,1563127875,2980,2980,2980,2980,0
20230824,191700,1563127875,2980,2980,2980,2980,0
20230824,191600,1563127875,2980,2980,2980,2980,0
20230824,191500,1563127875,2980,2980,2980,2980,0
20230824,191400,1563127875,2980,2980,2980,2980,0
20230824,191300,1563127875,2980,2980,2980,2980,0
20230824,191200,1563127875,2980,2980,2980,2980,0
20230824,191100,1563127875,2980,2980,2980,2980,0
20230824,191000,1563127875,2980,2980,2980,2980,4158
20230824,190900,1563127875,2980,2980,2980,2980,0
20230824,190800,1563127875,2980,2980,2980,2980,0
20230824,190700,1563127875,2980,2980,2980,2980,0
20230824,190600,1563127875,2980,2980,2980,2980,0
20230824,190500,1563127875,2980,2980,2980,2980,0
20230824,190400,1563127875,2980,2980,2980,2980,0
20230824,190300,1563127875,2980,2980,2980,2980,0
20230824,190200,1563127875,2980,2980,2980,2980,0
20230824,190100,1563127875,2980,2980,2980,2980,0
20230824,190000,1563127875,2980,2980,2980,2980,0
20230824,185900,1563127875,2980,2980,2980,2980,0
20230824,185800,1563127875,2980,2980,2980,2980,0
20230824,185700,1563127875,2980,2980,2980,2980,0
20230824,185600,1563127875,2980,2980,2980,2980,0
20230824,185500,1563127875,2980,2980,2980,2980,0
20230824,185400,1563127875,2980,2980,2980,2980,0
20230824,185300,1563127875,2980,2980,2980,2980,0
20230824,185200,1563127875,2980,2980,2980,2980,0
20230824,185100,1563127875,2980,2980,2980,2980,0
20230824,185000,1563127875,2980,2980,2980,2980,0
20230824,184900,1563127875,2980,2980,2980,2980,0
20230824,184800,1563127875,2980,2980,2980,2980,0
20230824,184700,1563127875,2980,2980,2980,2980,0
20230824,184600,1563127875,2980,2980,2980,2980,0
20230824,184500,1563127875,2980,2980,2980,2980,0
20230824,184400,1563127875,2980,2980,2980,2980,0
20230824,184300,1563127875,2980,2980,2980,2980,0
20230824,184200,1563127875,2980,2980,2980,2980,0
20230824,184100,1563127875,2980,2980,2980,2980,0
20230824,184000,1563127875,2980,2980,2980,2980,4158
20230824,183900,1563127875,2980,2980,2980,2980,0
20230824,183800,1563127875,2980,2980,2980,2980,0
20230824,183700,1563127875,2980,2980,2980,2980,0
20230824,183600,1563127875,2980,2980,2980,2980,0
20230824,183500,1563127875,2980,2980,2980,2980,0
20230824,183400,1563127875,2980,2980,2980,2980,0
20230824,183300,1563127875,2980,2980,2980,2980,0
20230824,183200,1563127875,2980,2980,2980,2980,0
20230824,183100,1563127875,2980,2980,2980,2980,0
20230824,183000,1563127875,2980,2980,2980,2980,0
20230824,182900,1563127875,2980,2980,2980,2980,0
20230824,182800,1563127875,2980,2980,2980,2980,0
20230824,182700,1563127875,2980,2980,2980,2980,0
20230824,182600,1563127875,2980,2980,2980,2980,0
20230824,182500,1563127875,2980,2980,2980,2980,0
20230824,182400,1563127875,2980,2980,2980,2980,0
20230824,182300,1563127875,2980,2980,2980,2980,0
20230824,182200,1563127875,2980,2980,2980,2980,0
20230824,182100,1563127875,2980,2980,2980,2980,0
20230824,182000,1563127875,2980,2980,2980,2980,0
20230824,181900,1563127875,2980,2980,2980,2980,0
20230824,181800,1563127875,2980,2980,2980,2980,0
20230824,181700,1563127875,2980,2980,2980,2980,0
20230824,181600,1563127875,2980,2980,2980,2980,0
20230824,181500,1563127875,2980,2980,2980,2980,0
20230824,181400,1563127875,2980,2980,2980,2980,0
20230824,181300,1563127875,2980,2980,2980,2980,0
20230824,181200,1563127875,2980,2980,2980,2980,0
20230824,181100,1563127875,2980,2980,2980,2980,0
20230824,181000,1563127875,2980,2980,2980,2980,4158
20230824,180900,1563127875,2980,2980,2980,2980,0
20230824,180800,1563127875,2980,2980,2980,2980,0
20230824,180700,1563127875,2980,2980,2980,2980,0
20230824,180600,1563127875,2980,2980,2980,2980,0
20230824,180500,1563127875,2980,2980,2980,2980,0
20230824,180400,1563127875,2980,2980,2980,2980,0
20230824,180300,1563127875,2980,2980,2980,2980,0
20230824,180200,1563127875,2980,2980,2980,2980,0
20230824,180100,1563127875,2980,2980,2980,2980,0
20230824,180000,1563127875,2980,2980,2980,2980,0
20230824,175900,1563127875,2980,2980,2980,2980,0
20230824,175800,1563127875,2980,2980,2980,2980,0
20230824,175700,1563127875,2980,2980,2980,2980,0
20230824,175600,1563127875,2980,2980,2980,2980,0
20230824,175500,1563127875,2980,2980,2980,2980,0
20230824,175400,1563127875,2980,2980,2980,2980,0
20230824,175300,1563127875,2980,2980,2980,2980,0
20230824,175200,1563127875,2980,2980,2980,2980,0
20230824,175100,1563127875,2980,2980,2980,2980,0
20230824,175000,1563127875,2980,2980,2980,2980,0
20230824,174900,1563127875,2980,2980,2980,2980,0
20230824,174800,1563127875,2980,2980,2980,2980,0
20230824,174700,1563127875,2980,2980,2980,2980,0
20230824,174600,1563127875,2980,2980,2980,2980,0
20230824,174500,1563127875,2980,2980,2980,2980,0
20230824,174400,1563127875,2980,2980,2980,2980,0
20230824,174300,1563127875,2980,2980,2980,2980,0
20230824,174200,1563127875,2980,2980,2980,2980,0
20230824,174100,1563127875,2980,2980,2980,2980,0
20230824,174000,1563127875,2980,2980,2980,2980,4158
20230824,173900,1563127875,2980,2980,2980,2980,0
20230824,173800,1563127875,2980,2980,2980,2980,0
20230824,173700,1563127875,2980,2980,2980,2980,0
20230824,173600,1563127875,2980,2980,2980,2980,0
20230824,173500,1563127875,2980,2980,2980,2980,0
20230824,173400,1563127875,2980,2980,2980,2980,0
20230824,173300,1563127875,2980,2980,2980,2980,0
20230824,173200,1563127875,2980,2980,2980,2980,0
20230824,173100,1563127875,2980,2980,2980,2980,0
20230824,173000,1563127875,2980,2980,2980,2980,0
20230824,172900,1563127875,2980,2980,2980,2980,0
20230824,172800,1563127875,2980,2980,2980,2980,0
20230824,172700,1563127875,2980,2980,2980,2980,0
20230824,172600,1563127875,2980,2980,2980,2980,0
20230824,172500,1563127875,2980,2980,2980,2980,0
20230824,172400,1563127875,2980,2980,2980,2980,0
20230824,172300,1563127875,2980,2980,2980,2980,0
20230824,172200,1563127875,2980,2980,2980,2980,0
20230824,172100,1563127875,2980,2980,2980,2980,0
20230824,172000,1563127875,2980,2980,2980,2980,0
20230824,171900,1563127875,2980,2980,2980,2980,0
20230824,171800,1563127875,2980,2980,2980,2980,0
20230824,171700,1563127875,2980,2980,2980,2980,0
20230824,171600,1563127875,2980,2980,2980,2980,0
20230824,171500,1563127875,2980,2980,2980,2980,0
20230824,171400,1563127875,2980,2980,2980,2980,0
20230824,171300,1563127875,2980,2980,2980,2980,0
20230824,171200,1563127875,2980,2980,2980,2980,0
20230824,171100,1563127875,2980,2980,2980,2980,0
20230824,171000,1563127875,2980,2980,2980,2980,4158
20230824,170900,1563127875,2980,2980,2980,2980,0
20230824,170800,1563127875,2980,2980,2980,2980,0
20230824,170700,1563127875,2980,2980,2980,2980,0
20230824,170600,1563127875,2980,2980,2980,2980,0
20230824,170500,1563127875,2980,2980,2980,2980,0
20230824,170400,1563127875,2980,2980,2980,2980,0
20230824,170300,1563127875,2980,2980,2980,2980,0
20230824,170200,1563127875,2980,2980,2980,2980,0
20230824,170100,1563127875,2980,2980,2980,2980,0
20230824,170000,1563127875,2980,2980,2980,2980,0
20230824,165900,1563127875,2980,2980,2980,2980,0
20230824,165800,1563127875,2980,2980,2980,2980,0
20230824,165700,1563127875,2980,2980,2980,2980,0
20230824,165600,1563127875,2980,2980,2980,2980,0
20230824,165500,1563127875,2980,2980,2980,2980,0
20230824,165400,1563127875,2980,2980,2980,2980,0
20230824,165300,1563127875,2980,2980,2980,2980,0
20230824,165200,1563127875,2980,2980,2980,2980,0
20230824,165100,1563127875,2980,2980,2980,2980,0
20230824,165000,1563127875,2980,2980,2980,2980,0
20230824,164900,1563127875,2980,2980,2980,2980,0
20230824,164800,1563127875,2980,2980,2980,2980,0
20230824,164700,1563127875,2980,2980,2980,2980,0
20230824,164600,1563127875,2980,2980,2980,2980,0
20230824,164500,1563127875,2980,2980,2980,2980,0
20230824,164400,1563127875,2980,2980,2980,2980,0
20230824,164300,1563127875,2980,2980,2980,2980,0
20230824,164200,1563127875,2980,2980,2980,2980,0
20230824,164100,1563127875,2980,2980,2980,2980,0
20230824,164000,1563127875,2980,2980,2980,2980,4158
20230824,163900,1563127875,2980,2980,2980,2980,0
20230824,163800,1563127875,2980,2980,2980,2980,0
20230824,163700,1563127875,2980,2980,2980,2980,0
20230824,163600,1563127875,2980,2980,2980,2980,0
20230824,163500,1563127875,2980,2980,2980,2980,0
20230824,163400,1563127875,2980,2980,2980,2980,0
20230824,163300,1563127875,2980,2980,2980,2980,0
20230824,163200,1563127875,2980,2980,2980,2980,0
20230824,163100,1563127875,2980,2980,2980,2980,0
20230824,163000,1563127875,2980,2980,2980,2980,0
20230824,162900,1563127875,2980,2980,2980,2980,0
20230824,162800,1563127875,2980,2980,2980,2980,0
20230824,162700,1563127875,2980,2980,2980,2980,0
20230824,162600,1563127875,2980,2980,2980,2980,0
20230824,162500,1563127875,2980,2980,2980,2980,0
20230824,162400,1563127875,2980,2980,2980,2980,0
20230824,162300,1563127875,2980,2980,2980,2980,0
20230824,162200,1563127875,2980,2980,2980,2980,0
20230824,162100,1563127875,2980,2980,2980,2980,0
20230824,162000,1563127875,2980,2980,2980,2980,0
20230824,161900,1563127875,2980,2980,2980,2980,0
20230824,161800,1563127875,2980,2980,2980,2980,0
20230824,161700,1563127875,2980,2980,2980,2980,0
20230824,161600,1563127875,2980,2980,2980,2980,0
20230824,161500,1563127875,2980,2980,2980,2980,0
20230824,161400,1563127875,2980,2980,2980,2980,0
20230824,161300,1563127875,2980,2980,2980,2980,0
20230824,161200,1563127875,2980,2980,2980,2980,0
20230824,161100,1563127875,2980,2980,2980,2980,0
20230824,161000,1563127875,2980,2980,2980,2980,4158
20230824,160900,1563127875,2980,2980,2980,2980,0
20230824,160800,1563127875,2980,2980,2980,2980,0
20230824,160700,1563127875,2980,2980,2980,2980,0
20230824,160600,1563127875,2980,2980,2980,2980,0
20230824,160500,1563127875,2980,2980,2980,2980,0
20230824,160400,1563127875,2980,2980,2980,2980,0
20230824,160300,1563127875,2980,2980,2980,2980,0
20230824,160200,1563127875,2980,2980,2980,2980,0
20230824,160100,1563127875,2980,2980,2980,2980,0
20230824,160000,1563127875,2980,2980,2980,2980,0
20230824,155900,1563127875,2980,2980,2980,2980,0
20230824,155800,1563127875,2980,2980,2980,2980,0
20230824,155700,1563127875,2980,2980,2980,2980,0
20230824,155600,1563127875,2980,2980,2980,2980,0
20230824,155500,1563127875,2980,2980,2980,2980,0
20230824,155400,1563127875,2980,2980,2980,2980,0
20230824,155300,1563127875,2980,2980,2980,2980,0
20230824,155200,1563127875,2980,2980,2980,2980,0
20230824,155100,1563127875,2980,2980,2980,2980,0
20230824,155000,1563127875,2980,2980,2980,2980,0
20230824,154900,1563127875,2980,2980,2980,2980,0
20230824,154800,1563127875,2980,2980,2980,2980,0
20230824,154700,1563127875,2980,2980,2980,2980,0
20230824,154600,1563127875,2980,2980,2980,2980,0
20230824,154500,1563127875,2980,2980,2980,2980,0
20230824,154400,1563127875,2980,2980,2980,2980,0
20230824,154300,1563127875,2980,2980,2980,2980,0
20230824,154200,1563127875,2980,2980,2980,2980,0
20230824,154100,1563127875,2980,2980,2980,2980,0
20230824,154000,1563127875,2980,2980,2980,2980,4158
20230824,153900,1563127875,2980,2980,2980,2980,0
20230824,153800,1563127875,2980,2980,2980,2980,0
20230824,153700,1563127875,2980,2980,2980,2980,0
20230824,153600,1563127875,2980,2980,2980,2980,0
20230824,153500,1563127875,2980,2980,2980,2980,0
20230824,153400,1563127875,2980,2980,2980,2980,0
20230824,153300,1563127875,2980,2980,2980,2980,0
20230824,153200,1563127875,2980,2980,2980,2980,0
20230824,153100,1563127875,2980,2980,2980,2980,0
20230824,153000,1563127875,2980,2980,2980,2980,4158
20230824,152900,1550737035,2985,2985,2985,2985,0
20230824,152800,1550737035,2985,2985,2985,2985,0
20230824,152700,1550737035,2985,2985,2985,2985,0
20230824,152600,1550737035,2985,2985,2985,2985,0
20230824,152500,1550737035,2985,2985,2985,2985,0
20230824,152400,1550737035,2985,2985,2985,2985,0
20230824,152300,1550737035,2985,2985,2985,2985,0
20230824,152200,1550737035,2985,2985,2985,2985,0
20230824,152100,1550737035,2985,2985,2985,2985,0
20230824,152000,1550737035,2985,2985,2985,2985,0
20230824,151900,1550737035,2985,2995,2995,2970,1507
20230824,151800,1546238790,2990,2990,2990,2990,23
20230824,151700,1546170020,2990,3010,3010,2955,15848
20230824,151600,1499228935,3015,3010,3015,3010,2
20230824,151500,1499222910,3005,3015,3015,3005,2
20230824,151400,1499216890,3030,3025,3030,3025,2904
20230824,151300,1490418750,3030,3010,3030,3010,2001
20230824,151200,1484367670,3015,3010,3015,3010,3355
20230824,151100,1474252695,3015,3015,3015,3015,0
20230824,151000,1474252695,3015,2995,3015,2995,4003
20230824,150900,1462213410,2995,2990,2995,2990,208
20230824,150800,1461591365,2990,2990,2990,2990,6
20230824,150700,1461573425,2985,2985,2985,2985,0
20230824,150600,1461573425,2985,2980,2985,2980,111
20230824,150500,1461242605,2980,2980,2980,2980,8
20230824,150400,1461218765,2980,2980,2980,2980,100
20230824,150300,1460920765,2980,2980,2980,2980,120
20230824,150200,1460563165,2985,2990,2990,2985,210
20230824,150100,1459936295,2990,2990,2990,2990,384
20230824,150000,1458788135,2990,2995,2995,2990,202
20230824,145900,1458183645,2990,2990,2990,2990,0
20230824,145800,1458183645,2990,2990,2990,2990,0
20230824,145700,1458183645,2990,2990,2990,2990,69
20230824,145600,1457977335,2995,2995,2995,2995,0
20230824,145500,1457977335,2995,2990,2995,2990,1000
20230824,145400,1454983555,2985,2985,2985,2985,16
20230824,145300,1454935795,2990,2990,2990,2990,0
20230824,145200,1454935795,2990,2990,2990,2990,431
20230824,145100,1453647105,2990,2985,2990,2985,1353
20230824,145000,1449601890,2980,2980,2980,2980,86
20230824,144900,1449345610,2980,2980,2980,2980,23
20230824,144800,1449277070,2980,2980,2980,2980,1
20230824,144700,1449274090,2980,2980,2980,2980,1
20230824,144600,1449271110,2980,2980,2980,2980,167
20230824,144500,1448773450,2975,2975,2975,2975,234
20230824,144400,1448077300,2975,2975,2975,2975,0
20230824,144300,1448077300,2975,2975,2975,2975,0
20230824,144200,1448077300,2975,2975,2975,2975,100
20230824,144100,1447779800,2975,2970,2975,2970,670
20230824,144000,1445788125,2970,2965,2970,2965,2554
20230824,143900,1438215425,2945,2960,2960,2945,2000
20230824,143800,1432322125,2960,2960,2960,2960,0
20230824,143700,1432322125,2960,2960,2960,2960,0
20230824,143600,1432322125,2960,2960,2960,2960,0
20230824,143500,1432322125,2960,2955,2960,2955,3226
20230824,143400,1422774295,2955,2965,2965,2955,1770
20230824,143300,1417536245,2960,2950,2960,2950,5062
20230824,143200,1402552735,2940,2940,2940,2940,346
20230824,143100,1401535495,2935,2950,2950,2935,7230
20230824,143000,1380291275,2950,2955,2960,2945,5638
20230824,142900,1363657130,2955,2975,2975,2955,139
20230824,142800,1363243985,2955,2975,2975,2955,8218
20230824,142700,1338906090,2975,2975,2975,2975,0
20230824,142600,1338906090,2975,2975,2975,2975,0
20230824,142500,1338906090,2975,2980,2980,2975,4500
20230824,142400,1325517965,2980,2980,2980,2980,400
20230824,142300,1324325965,2985,2985,2985,2985,0
20230824,142200,1324325965,2985,2985,2985,2985,0
20230824,142100,1324325965,2985,2985,2985,2985,0
20230824,142000,1324325965,2985,2985,2985,2985,1
20230824,141900,1324322980,2985,2985,2985,2985,37
20230824,141800,1324212535,2985,2985,2985,2985,0
20230824,141700,1324212535,2985,2980,2985,2980,398
20230824,141600,1323024580,2980,2980,2980,2980,0
20230824,141500,1323024580,2980,2980,2980,2980,0
20230824,141400,1323024580,2980,2980,2980,2980,431
20230824,141300,1321740200,2980,2980,2980,2980,2720
20230824,141200,1313634600,2980,2980,2980,2980,410
20230824,141100,1312412800,2980,2980,2980,2980,1270
20230824,141000,1308628200,2980,2975,2980,2975,2289
20230824,140900,1301813055,2970,2965,2970,2965,833
20230824,140800,1299341545,2965,2955,2970,2955,3983
20230824,140700,1287541490,2950,2940,2950,2940,1103
20230824,140600,1284290140,2940,2940,2945,2925,12689
20230824,140500,1247078815,2940,2950,2965,2940,4716
20230824,140400,1233167545,2960,2960,2960,2925,9241
20230824,140300,1206016330,2965,2965,2965,2965,1583
20230824,140200,1201322735,2965,2965,2965,2940,1656
20230824,140100,1196431510,2970,2970,2970,2970,10
20230824,140000,1196401810,2950,2965,2970,2950,5115
20230824,135900,1181238305,2970,2965,2985,2940,8956
20230824,135800,1154778230,2995,3000,3000,2950,25876
20230824,135700,1078095845,3005,3005,3005,3005,10
20230824,135600,1078065795,2995,2995,2995,2995,40
20230824,135500,1077945995,3005,3005,3005,3005,1
20230824,135400,1077942990,2995,2995,2995,2995,100
20230824,135300,1077643490,2990,2990,2990,2985,4506
20230824,135200,1064189070,2990,2990,2990,2990,200
20230824,135100,1063591070,2990,2990,2990,2990,7494
20230824,135000,1041184010,2990,3010,3010,2990,11446
20230824,134900,1006950000,2995,2995,2995,2995,0
20230824,134800,1006950000,2995,3000,3000,2995,430
20230824,134700,1005662125,3015,3015,3015,3015,0
20230824,134600,1005662125,3015,3015,3015,3015,0
20230824,134500,1005662125,3015,3015,3015,3015,0
20230824,134400,1005662125,3015,2995,3015,2995,528
20230824,134300,1004080745,3015,3010,3015,3010,122
20230824,134200,1003713200,3000,3015,3015,3000,1065
20230824,134100,1000503190,3010,3010,3010,3010,49
20230824,134000,1000355700,3010,3000,3010,3000,460
20230824,133900,998975200,3000,3000,3000,3000,0
20230824,133800,998975200,3000,2990,3000,2990,1200
20230824,133700,995385200,3000,3005,3005,2990,11453
20230824,133600,961095565,3005,3005,3005,3005,233
20230824,133500,960395400,3005,3010,3010,3005,2829
20230824,133400,951894230,3010,3010,3010,3010,74
20230824,133300,951671490,3010,3010,3010,3010,48
20230824,133200,951527010,3015,3015,3015,3015,96
20230824,133100,951237570,3020,3020,3020,3020,2181
20230824,133000,944650950,3020,3020,3020,3020,0
20230824,132900,944650950,3020,3020,3020,3020,0
20230824,132800,944650950,3020,3020,3020,3020,0
20230824,132700,944650950,3020,3020,3020,3020,0
20230824,132600,944650950,3020,3020,3020,3020,506
20230824,132500,943122830,3015,3010,3015,3010,483
20230824,132400,941666595,3000,3000,3000,3000,0
20230824,132300,941666595,3000,3000,3000,3000,300
20230824,132200,940766595,2995,3000,3000,2995,2034
20230824,132100,934668335,3000,3000,3015,3000,31520
20230824,132000,840103280,3000,3030,3030,3000,3569
20230824,131900,829380285,3030,3030,3030,3030,0
20230824,131800,829380285,3030,3030,3030,3030,2
20230824,131700,829374225,3030,3030,3030,3030,27
20230824,131600,829292415,3030,3030,3030,3030,3
20230824,131500,829283325,3035,3035,3035,3035,5
20230824,131400,829268150,3035,3035,3035,3035,0
20230824,131300,829268150,3035,3035,3035,3035,10
20230824,131200,829237800,3035,3035,3035,3035,368
20230824,131100,828120920,3035,3035,3035,3035,0
20230824,131000,828120920,3035,3035,3035,3035,20
20230824,130900,828060220,3035,3035,3035,3035,0
20230824,130800,828060220,3035,3035,3035,3035,800
20230824,130700,825632220,3035,3020,3035,3010,6243
20230824,130600,806816465,3015,3025,3025,3015,4000
20230824,130500,794742845,3020,3050,3050,3020,10000
20230824,130400,764506390,3060,3060,3060,3060,0
20230824,130300,764506390,3060,3060,3060,3060,10
20230824,130200,764475790,3065,3065,3065,3065,0
20230824,130100,764475790,3065,3050,3065,3050,4000
20230824,130000,752233500,3050,3050,3050,3050,0
20230824,125900,752233500,3050,3050,3050,3050,0
20230824,125800,752233500,3050,3050,3050,3050,0
20230824,125700,752233500,3050,3050,3050,3050,120
20230824,125600,751867500,3050,3050,3050,3050,0
20230824,125500,751867500,3050,3050,3050,3050,0
20230824,125400,751867500,3050,3050,3050,3050,2
20230824,125300,751861400,3050,3050,3050,3050,1
20230824,125200,751858350,3030,3050,3050,3030,3001
20230824,125100,742754800,3035,3035,3035,3035,0
20230824,125000,742754800,3035,3035,3035,3035,2340
20230824,124900,735652900,3035,3035,3035,3035,2000
20230824,124800,729582900,3035,3050,3050,3035,1000
20230824,124700,726543530,3055,3055,3055,3055,0
20230824,124600,726543530,3055,3055,3055,3055,0
20230824,124500,726543530,3055,3055,3055,3055,0
20230824,124400,726543530,3055,3055,3055,3055,0
20230824,124300,726543530,3055,3055,3055,3055,7
20230824,124200,726522145,3055,3055,3055,3055,0
20230824,124100,726522145,3055,3055,3055,3055,0
20230824,124000,726522145,3055,3055,3055,3055,0
20230824,123900,726522145,3055,3055,3055,3055,0
20230824,123800,726522145,3055,3055,3055,3055,0
20230824,123700,726522145,3055,3055,3055,3055,0
20230824,123600,726522145,3055,3055,3055,3055,350
20230824,123500,725452895,3055,3055,3055,3055,0
20230824,123400,725452895,3055,3055,3055,3055,0
20230824,123300,725452895,3055,3055,3055,3055,52
20230824,123200,725294035,3055,3055,3055,3055,0
20230824,123100,725294035,3055,3055,3055,3055,0
20230824,123000,725294035,3055,3055,3055,3055,0
20230824,122900,725294035,3055,3045,3055,3045,1100
20230824,122800,721938450,3040,3040,3040,3040,0
20230824,122700,721938450,3040,3040,3040,3040,300
20230824,122600,721026450,3045,3045,3045,3045,0
20230824,122500,721026450,3045,3045,3045,3045,0
20230824,122400,721026450,3045,3045,3045,3045,0
20230824,122300,721026450,3045,3040,3045,3040,2
20230824,122200,721020365,3040,3040,3040,3040,0
20230824,122100,721020365,3040,3040,3040,3040,0
20230824,122000,721020365,3040,3040,3040,3040,0
20230824,121900,721020365,3040,3040,3040,3040,1401
20230824,121800,716761325,3035,3035,3035,3035,7
20230824,121700,716740080,3035,3035,3035,3035,0
20230824,121600,716740080,3035,3035,3035,3035,600
20230824,121500,714919080,3045,3045,3045,3045,0
20230824,121400,714919080,3045,3045,3045,3045,0
20230824,121300,714919080,3045,3045,3045,3045,0
20230824,121200,714919080,3045,3045,3045,3045,50
20230824,121100,714766830,3045,3045,3045,3045,0
20230824,121000,714766830,3045,3045,3045,3045,0
20230824,120900,714766830,3045,3045,3045,3045,0
20230824,120800,714766830,3045,3045,3045,3045,0
20230824,120700,714766830,3045,3045,3045,3045,0
20230824,120600,714766830,3045,3045,3045,3045,0
20230824,120500,714766830,3045,3045,3045,3045,0
20230824,120400,714766830,3045,3045,3045,3045,0
20230824,120300,714766830,3045,3045,3045,3045,0
20230824,120200,714766830,3045,3045,3045,3045,10
20230824,120100,714736380,3045,3045,3045,3045,0
20230824,120000,714736380,3045,3045,3045,3045,0
20230824,115900,714736380,3045,3045,3045,3045,0
20230824,115800,714736380,3045,3045,3045,3045,0
20230824,115700,714736380,3045,3045,3045,3045,0
20230824,115600,714736380,3045,3045,3045,3045,0
20230824,115500,714736380,3045,3045,3045,3045,0
20230824,115400,714736380,3045,3045,3045,3045,0
20230824,115300,714736380,3045,3045,3045,3045,10
20230824,115200,714705930,3050,3050,3050,3050,0
20230824,115100,714705930,3050,3050,3050,3050,0
20230824,115000,714705930,3050,3050,3050,3050,0
20230824,114900,714705930,3050,3040,3050,3040,1001
20230824,114800,711659760,3040,3040,3040,3040,0
20230824,114700,711659760,3040,3040,3040,3040,0
20230824,114600,711659760,3040,3040,3040,3040,0
20230824,114500,711659760,3040,3025,3040,3020,1002
20230824,114400,708633270,3045,3030,3045,3020,1002
20230824,114300,705602155,3055,3055,3055,3055,0
20230824,114200,705602155,3055,3055,3055,3055,0
20230824,114100,705602155,3055,3055,3055,3055,0
20230824,114000,705602155,3055,3055,3055,3055,0
20230824,113900,705602155,3055,3055,3055,3055,0
20230824,113800,705602155,3055,3055,3055,3055,2
20230824,113700,705596045,3030,3030,3030,3030,0
20230824,113600,705596045,3030,3030,3030,3030,0
20230824,113500,705596045,3030,3045,3045,3030,1900
20230824,113400,699835055,3050,3050,3050,3050,0
20230824,113300,699835055,3050,3050,3050,3050,0
20230824,113200,699835055,3050,3050,3050,3050,0
20230824,113100,699835055,3050,3050,3050,3050,10
20230824,113000,699804555,3050,3050,3050,3050,1
20230824,112900,699801505,3035,3035,3035,3035,0
20230824,112800,699801505,3035,3050,3050,3035,149
20230824,112700,699349275,3035,3055,3055,3035,700
20230824,112600,697224755,3060,3060,3060,3060,0
20230824,112500,697224755,3060,3060,3060,3060,0
20230824,112400,697224755,3060,3035,3060,3035,301
20230824,112300,696311195,3065,3065,3065,3065,0
20230824,112200,696311195,3065,3065,3065,3065,0
20230824,112100,696311195,3065,3065,3065,3065,0
20230824,112000,696311195,3065,3065,3065,3065,0
20230824,111900,696311195,3065,3050,3065,3050,44
20230824,111800,696176955,3050,3050,3050,3050,2902
20230824,111700,687325855,3035,3045,3045,3035,528
20230824,111600,685721660,3050,3050,3050,3050,0
20230824,111500,685721660,3050,3050,3050,3050,2
20230824,111400,685715560,3050,3050,3050,3050,2243
20230824,111300,678874410,3050,3050,3050,3050,487
20230824,111200,677389060,3065,3065,3065,3065,0
20230824,111100,677389060,3065,3065,3065,3065,0
20230824,111000,677389060,3065,3065,3065,3065,0
20230824,110900,677389060,3065,3065,3065,3065,0
20230824,110800,677389060,3065,3065,3065,3065,0
20230824,110700,677389060,3065,3065,3065,3065,0
20230824,110600,677389060,3065,3065,3065,3065,0
20230824,110500,677389060,3065,3065,3065,3065,0
20230824,110400,677389060,3065,3065,3065,3065,0
20230824,110300,677389060,3065,3065,3065,3065,2
20230824,110200,677382930,3050,3050,3050,3050,0
20230824,110100,677382930,3050,3050,3050,3050,0
20230824,110000,677382930,3050,3055,3055,3050,7000
20230824,105900,656032815,3070,3070,3070,3070,0
20230824,105800,656032815,3070,3065,3070,3065,31
20230824,105700,655937790,3070,3070,3070,3070,191
20230824,105600,655351420,3070,3070,3070,3070,4
20230824,105500,655339140,3065,3060,3065,3060,971
20230824,105400,652363030,3065,3065,3065,3065,0
20230824,105300,652363030,3065,3065,3065,3065,2226
20230824,105200,645540340,3065,3065,3065,3060,105
20230824,105100,645218525,3065,3055,3065,3055,175
20230824,105000,644683125,3055,3055,3055,3055,300
20230824,104900,643766625,3055,3055,3055,3055,100
20230824,104800,643461125,3055,3055,3055,3055,1900
20230824,104700,637656625,3040,3040,3040,3040,0
20230824,104600,637656625,3040,3055,3055,3040,1002
20230824,104500,634607010,3040,3045,3045,3040,2000
20230824,104400,628526905,3045,3045,3045,3045,0
20230824,104300,628526905,3045,3045,3045,3045,0
20230824,104200,628526905,3045,3045,3045,3045,0
20230824,104100,628526905,3045,3045,3045,3045,300
20230824,104000,627613405,3055,3055,3055,3055,0
20230824,103900,627613405,3055,3050,3055,3040,3833
20230824,103800,615931305,3055,3055,3055,3055,464
20230824,103700,614513785,3060,3060,3060,3060,0
20230824,103600,614513785,3060,3060,3060,3060,0
20230824,103500,614513785,3060,3060,3060,3060,0
20230824,103400,614513785,3060,3060,3060,3060,0
20230824,103300,614513785,3060,3060,3060,3060,0
20230824,103200,614513785,3060,3060,3060,3060,0
20230824,103100,614513785,3060,3060,3060,3060,50
20230824,103000,614360785,3055,3055,3055,3055,95
20230824,102900,614070560,3055,3055,3055,3055,328
20230824,102800,613068520,3055,3055,3055,3055,213
20230824,102700,612417805,3050,3050,3050,3050,10
20230824,102600,612387305,3055,3060,3060,3055,2077
20230824,102500,606042055,3055,3055,3055,3055,0
20230824,102400,606042055,3055,3055,3055,3055,0
20230824,102300,606042055,3055,3055,3055,3055,20
20230824,102200,605980955,3060,3060,3060,3060,5
20230824,102100,605965655,3060,3060,3060,3060,0
20230824,102000,605965655,3060,3060,3060,3060,0
20230824,101900,605965655,3060,3060,3060,3060,1
20230824,101800,605962595,3055,3055,3055,3055,10
20230824,101700,605932045,3050,3050,3050,3050,0
20230824,101600,605932045,3050,3050,3050,3050,778
20230824,101500,603559145,3065,3065,3065,3065,0
20230824,101400,603559145,3065,3055,3065,3055,1000
20230824,101300,600495655,3050,3050,3050,3050,0
20230824,101200,600495655,3050,3050,3050,3050,0
20230824,101100,600495655,3050,3050,3050,3050,629
20230824,101000,598577205,3055,3055,3055,3055,657
20230824,100900,596570070,3070,3070,3070,3070,0
20230824,100800,596570070,3070,3070,3070,3070,0
20230824,100700,596570070,3070,3060,3070,3060,7
20230824,100600,596548630,3055,3060,3060,3055,20
20230824,100500,596487480,3060,3065,3065,3055,963
20230824,100400,593541330,3070,3070,3070,3070,15
20230824,100300,593495280,3070,3065,3070,3065,4302
20230824,100200,580289590,3065,3060,3065,3060,2615
20230824,100100,572274690,3060,3060,3060,3060,241
20230824,100000,571537230,3065,3065,3065,3060,2416
20230824,095900,564132380,3065,3065,3065,3065,0
20230824,095800,564132380,3065,3065,3065,3065,20
20230824,095700,564071080,3065,3065,3065,3065,0
20230824,095600,564071080,3065,3060,3065,3060,2
20230824,095500,564064955,3055,3055,3055,3055,3996
20230824,095400,551857175,3055,3055,3055,3055,3
20230824,095300,551848010,3055,3055,3055,3055,1
20230824,095200,551844955,3055,3050,3055,3050,5
20230824,095100,551829700,3050,3050,3050,3050,0
20230824,095000,551829700,3050,3045,3050,3045,1741
20230824,094900,546522910,3050,3050,3050,3050,0
20230824,094800,546522910,3050,3050,3050,3050,1001
20230824,094700,543469860,3050,3045,3050,3040,1587
20230824,094600,538635365,3050,3050,3050,3050,0
20230824,094500,538635365,3050,3050,3050,3050,644
20230824,094400,536671165,3075,3075,3075,3075,0
20230824,094300,536671165,3075,3075,3075,3075,0
20230824,094200,536671165,3075,3065,3075,3065,4609
20230824,094100,522544320,3060,3050,3060,3035,5762
20230824,094000,504959530,3050,3050,3050,3050,3033
20230824,093900,495708880,3060,3055,3060,3055,1000
20230824,093800,492650215,3060,3055,3060,3050,3468
20230824,093700,482049140,3055,3060,3060,3055,1038
20230824,093600,478875470,3060,3055,3065,3055,1152
20230824,093500,475345985,3055,3055,3055,3055,5
20230824,093400,475330710,3050,3045,3050,3045,3514
20230824,093300,464623965,3040,3040,3040,3040,0
20230824,093200,464623965,3040,3045,3045,3040,2005
20230824,093100,458518765,3045,3045,3045,3045,330
20230824,093000,457513915,3045,3045,3045,3030,1420
20230824,092900,453193180,3045,3045,3045,3045,938
20230824,092800,450336970,3050,3035,3050,3035,3254
20230824,092700,440455170,3030,3035,3035,3015,3242
20230824,092600,430662875,3035,3035,3035,3035,39
20230824,092500,430544510,3035,3050,3050,3035,1014
20230824,092400,427466835,3050,3050,3050,3050,10
20230824,092300,427436335,3050,3040,3050,3040,2003
20230824,092200,421330715,3030,3050,3050,3030,224
20230824,092100,420647845,3050,3045,3050,3045,3795
20230824,092000,409077065,3020,3040,3040,3020,7622
20230824,091900,386027980,3045,3045,3045,3045,102
20230824,091800,385717390,3045,3045,3045,3045,58
20230824,091700,385540780,3045,3045,3045,3040,163
20230824,091600,385044450,3045,3050,3050,3045,914
20230824,091500,382256775,3065,3055,3065,3050,1631
20230824,091400,377276635,3055,3065,3065,3055,617
20230824,091300,375391660,3055,3055,3055,3050,4067
20230824,091200,362969830,3055,3070,3070,3055,1535
20230824,091100,358268860,3080,3060,3080,3060,3157
20230824,091000,348548225,3055,3050,3055,3050,4526
20230824,090900,334728920,3045,3045,3050,3030,2894
20230824,090800,325917330,3050,3060,3060,3045,8846
20230824,090700,298957405,3055,3015,3065,3015,38038
20230824,090600,183897655,2890,2890,2890,2890,0
20230824,090500,183897655,2890,3050,3050,2890,18598
20230824,090400,127615865,3070,3065,3070,3040,9241
20230824,090300,99387195,3060,3115,3115,3060,7932
20230824,090200,74880900,3130,3130,3130,3130,0
20230824,090100,74880900,3130,3135,3135,3100,6986
20230824,090000,53027930,3155,3150,3155,3140,16834
Reference in New Issue Copy Permalink