ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/092200/min/candle-20230809.csv

645 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
20230809,194200,1479602660,5070,5070,5070,5070,12040
20230809,194100,1479602660,5070,5070,5070,5070,0
20230809,194000,1479602660,5070,5070,5070,5070,0
20230809,193900,1479602660,5070,5070,5070,5070,0
20230809,193800,1479602660,5070,5070,5070,5070,0
20230809,193700,1479602660,5070,5070,5070,5070,0
20230809,193600,1479602660,5070,5070,5070,5070,0
20230809,193500,1479602660,5070,5070,5070,5070,0
20230809,193400,1479602660,5070,5070,5070,5070,0
20230809,193300,1479602660,5070,5070,5070,5070,0
20230809,193200,1479602660,5070,5070,5070,5070,0
20230809,193100,1479602660,5070,5070,5070,5070,0
20230809,193000,1479602660,5070,5070,5070,5070,0
20230809,192900,1479602660,5070,5070,5070,5070,0
20230809,192800,1479602660,5070,5070,5070,5070,0
20230809,192700,1479602660,5070,5070,5070,5070,0
20230809,192600,1479602660,5070,5070,5070,5070,0
20230809,192500,1479602660,5070,5070,5070,5070,0
20230809,192400,1479602660,5070,5070,5070,5070,0
20230809,192300,1479602660,5070,5070,5070,5070,0
20230809,192200,1479602660,5070,5070,5070,5070,0
20230809,192100,1479602660,5070,5070,5070,5070,0
20230809,192000,1479602660,5070,5070,5070,5070,0
20230809,191900,1479602660,5070,5070,5070,5070,0
20230809,191800,1479602660,5070,5070,5070,5070,0
20230809,191700,1479602660,5070,5070,5070,5070,0
20230809,191600,1479602660,5070,5070,5070,5070,0
20230809,191500,1479602660,5070,5070,5070,5070,0
20230809,191400,1479602660,5070,5070,5070,5070,0
20230809,191300,1479602660,5070,5070,5070,5070,0
20230809,191200,1479602660,5070,5070,5070,5070,12040
20230809,191100,1479602660,5070,5070,5070,5070,0
20230809,191000,1479602660,5070,5070,5070,5070,0
20230809,190900,1479602660,5070,5070,5070,5070,0
20230809,190800,1479602660,5070,5070,5070,5070,0
20230809,190700,1479602660,5070,5070,5070,5070,0
20230809,190600,1479602660,5070,5070,5070,5070,0
20230809,190500,1479602660,5070,5070,5070,5070,0
20230809,190400,1479602660,5070,5070,5070,5070,0
20230809,190300,1479602660,5070,5070,5070,5070,0
20230809,190200,1479602660,5070,5070,5070,5070,0
20230809,190100,1479602660,5070,5070,5070,5070,0
20230809,190000,1479602660,5070,5070,5070,5070,0
20230809,185900,1479602660,5070,5070,5070,5070,0
20230809,185800,1479602660,5070,5070,5070,5070,0
20230809,185700,1479602660,5070,5070,5070,5070,0
20230809,185600,1479602660,5070,5070,5070,5070,0
20230809,185500,1479602660,5070,5070,5070,5070,0
20230809,185400,1479602660,5070,5070,5070,5070,0
20230809,185300,1479602660,5070,5070,5070,5070,0
20230809,185200,1479602660,5070,5070,5070,5070,0
20230809,185100,1479602660,5070,5070,5070,5070,0
20230809,185000,1479602660,5070,5070,5070,5070,0
20230809,184900,1479602660,5070,5070,5070,5070,0
20230809,184800,1479602660,5070,5070,5070,5070,0
20230809,184700,1479602660,5070,5070,5070,5070,0
20230809,184600,1479602660,5070,5070,5070,5070,0
20230809,184500,1479602660,5070,5070,5070,5070,0
20230809,184400,1479602660,5070,5070,5070,5070,0
20230809,184300,1479602660,5070,5070,5070,5070,0
20230809,184200,1479602660,5070,5070,5070,5070,12040
20230809,184100,1479602660,5070,5070,5070,5070,0
20230809,184000,1479602660,5070,5070,5070,5070,0
20230809,183900,1479602660,5070,5070,5070,5070,0
20230809,183800,1479602660,5070,5070,5070,5070,0
20230809,183700,1479602660,5070,5070,5070,5070,0
20230809,183600,1479602660,5070,5070,5070,5070,0
20230809,183500,1479602660,5070,5070,5070,5070,0
20230809,183400,1479602660,5070,5070,5070,5070,0
20230809,183300,1479602660,5070,5070,5070,5070,0
20230809,183200,1479602660,5070,5070,5070,5070,0
20230809,183100,1479602660,5070,5070,5070,5070,0
20230809,183000,1479602660,5070,5070,5070,5070,0
20230809,182900,1479602660,5070,5070,5070,5070,0
20230809,182800,1479602660,5070,5070,5070,5070,0
20230809,182700,1479602660,5070,5070,5070,5070,0
20230809,182600,1479602660,5070,5070,5070,5070,0
20230809,182500,1479602660,5070,5070,5070,5070,0
20230809,182400,1479602660,5070,5070,5070,5070,0
20230809,182300,1479602660,5070,5070,5070,5070,0
20230809,182200,1479602660,5070,5070,5070,5070,0
20230809,182100,1479602660,5070,5070,5070,5070,0
20230809,182000,1479602660,5070,5070,5070,5070,0
20230809,181900,1479602660,5070,5070,5070,5070,0
20230809,181800,1479602660,5070,5070,5070,5070,0
20230809,181700,1479602660,5070,5070,5070,5070,0
20230809,181600,1479602660,5070,5070,5070,5070,0
20230809,181500,1479602660,5070,5070,5070,5070,0
20230809,181400,1479602660,5070,5070,5070,5070,0
20230809,181300,1479602660,5070,5070,5070,5070,0
20230809,181200,1479602660,5070,5070,5070,5070,12040
20230809,181100,1479602660,5070,5070,5070,5070,0
20230809,181000,1479602660,5070,5070,5070,5070,0
20230809,180900,1479602660,5070,5070,5070,5070,0
20230809,180800,1479602660,5070,5070,5070,5070,0
20230809,180700,1479602660,5070,5070,5070,5070,0
20230809,180600,1479602660,5070,5070,5070,5070,0
20230809,180500,1479602660,5070,5070,5070,5070,0
20230809,180400,1479602660,5070,5070,5070,5070,0
20230809,180300,1479602660,5070,5070,5070,5070,0
20230809,180200,1479602660,5070,5070,5070,5070,0
20230809,180100,1479602660,5070,5070,5070,5070,0
20230809,180000,1479602660,5070,5070,5070,5070,0
20230809,175900,1479602660,5070,5070,5070,5070,0
20230809,175800,1479602660,5070,5070,5070,5070,0
20230809,175700,1479602660,5070,5070,5070,5070,0
20230809,175600,1479602660,5070,5070,5070,5070,0
20230809,175500,1479602660,5070,5070,5070,5070,0
20230809,175400,1479602660,5070,5070,5070,5070,0
20230809,175300,1479602660,5070,5070,5070,5070,0
20230809,175200,1479602660,5070,5070,5070,5070,0
20230809,175100,1479602660,5070,5070,5070,5070,0
20230809,175000,1479602660,5070,5070,5070,5070,0
20230809,174900,1479602660,5070,5070,5070,5070,0
20230809,174800,1479602660,5070,5070,5070,5070,0
20230809,174700,1479602660,5070,5070,5070,5070,0
20230809,174600,1479602660,5070,5070,5070,5070,0
20230809,174500,1479602660,5070,5070,5070,5070,0
20230809,174400,1479602660,5070,5070,5070,5070,0
20230809,174300,1479602660,5070,5070,5070,5070,0
20230809,174200,1479602660,5070,5070,5070,5070,12040
20230809,174100,1479602660,5070,5070,5070,5070,0
20230809,174000,1479602660,5070,5070,5070,5070,0
20230809,173900,1479602660,5070,5070,5070,5070,0
20230809,173800,1479602660,5070,5070,5070,5070,0
20230809,173700,1479602660,5070,5070,5070,5070,0
20230809,173600,1479602660,5070,5070,5070,5070,0
20230809,173500,1479602660,5070,5070,5070,5070,0
20230809,173400,1479602660,5070,5070,5070,5070,0
20230809,173300,1479602660,5070,5070,5070,5070,0
20230809,173200,1479602660,5070,5070,5070,5070,0
20230809,173100,1479602660,5070,5070,5070,5070,0
20230809,173000,1479602660,5070,5070,5070,5070,0
20230809,172900,1479602660,5070,5070,5070,5070,0
20230809,172800,1479602660,5070,5070,5070,5070,0
20230809,172700,1479602660,5070,5070,5070,5070,0
20230809,172600,1479602660,5070,5070,5070,5070,0
20230809,172500,1479602660,5070,5070,5070,5070,0
20230809,172400,1479602660,5070,5070,5070,5070,0
20230809,172300,1479602660,5070,5070,5070,5070,0
20230809,172200,1479602660,5070,5070,5070,5070,0
20230809,172100,1479602660,5070,5070,5070,5070,0
20230809,172000,1479602660,5070,5070,5070,5070,0
20230809,171900,1479602660,5070,5070,5070,5070,0
20230809,171800,1479602660,5070,5070,5070,5070,0
20230809,171700,1479602660,5070,5070,5070,5070,0
20230809,171600,1479602660,5070,5070,5070,5070,0
20230809,171500,1479602660,5070,5070,5070,5070,0
20230809,171400,1479602660,5070,5070,5070,5070,0
20230809,171300,1479602660,5070,5070,5070,5070,0
20230809,171200,1479602660,5070,5070,5070,5070,12040
20230809,171100,1479602660,5070,5070,5070,5070,0
20230809,171000,1479602660,5070,5070,5070,5070,0
20230809,170900,1479602660,5070,5070,5070,5070,0
20230809,170800,1479602660,5070,5070,5070,5070,0
20230809,170700,1479602660,5070,5070,5070,5070,0
20230809,170600,1479602660,5070,5070,5070,5070,0
20230809,170500,1479602660,5070,5070,5070,5070,0
20230809,170400,1479602660,5070,5070,5070,5070,0
20230809,170300,1479602660,5070,5070,5070,5070,0
20230809,170200,1479602660,5070,5070,5070,5070,0
20230809,170100,1479602660,5070,5070,5070,5070,0
20230809,170000,1479602660,5070,5070,5070,5070,0
20230809,165900,1479602660,5070,5070,5070,5070,0
20230809,165800,1479602660,5070,5070,5070,5070,0
20230809,165700,1479602660,5070,5070,5070,5070,0
20230809,165600,1479602660,5070,5070,5070,5070,0
20230809,165500,1479602660,5070,5070,5070,5070,0
20230809,165400,1479602660,5070,5070,5070,5070,0
20230809,165300,1479602660,5070,5070,5070,5070,0
20230809,165200,1479602660,5070,5070,5070,5070,0
20230809,165100,1479602660,5070,5070,5070,5070,0
20230809,165000,1479602660,5070,5070,5070,5070,0
20230809,164900,1479602660,5070,5070,5070,5070,0
20230809,164800,1479602660,5070,5070,5070,5070,0
20230809,164700,1479602660,5070,5070,5070,5070,0
20230809,164600,1479602660,5070,5070,5070,5070,0
20230809,164500,1479602660,5070,5070,5070,5070,0
20230809,164400,1479602660,5070,5070,5070,5070,0
20230809,164300,1479602660,5070,5070,5070,5070,0
20230809,164200,1479602660,5070,5070,5070,5070,12040
20230809,164100,1479602660,5070,5070,5070,5070,0
20230809,164000,1479602660,5070,5070,5070,5070,0
20230809,163900,1479602660,5070,5070,5070,5070,0
20230809,163800,1479602660,5070,5070,5070,5070,0
20230809,163700,1479602660,5070,5070,5070,5070,0
20230809,163600,1479602660,5070,5070,5070,5070,0
20230809,163500,1479602660,5070,5070,5070,5070,0
20230809,163400,1479602660,5070,5070,5070,5070,0
20230809,163300,1479602660,5070,5070,5070,5070,0
20230809,163200,1479602660,5070,5070,5070,5070,0
20230809,163100,1479602660,5070,5070,5070,5070,0
20230809,163000,1479602660,5070,5070,5070,5070,0
20230809,162900,1479602660,5070,5070,5070,5070,0
20230809,162800,1479602660,5070,5070,5070,5070,0
20230809,162700,1479602660,5070,5070,5070,5070,0
20230809,162600,1479602660,5070,5070,5070,5070,0
20230809,162500,1479602660,5070,5070,5070,5070,0
20230809,162400,1479602660,5070,5070,5070,5070,0
20230809,162300,1479602660,5070,5070,5070,5070,0
20230809,162200,1479602660,5070,5070,5070,5070,0
20230809,162100,1479602660,5070,5070,5070,5070,0
20230809,162000,1479602660,5070,5070,5070,5070,0
20230809,161900,1479602660,5070,5070,5070,5070,0
20230809,161800,1479602660,5070,5070,5070,5070,0
20230809,161700,1479602660,5070,5070,5070,5070,0
20230809,161600,1479602660,5070,5070,5070,5070,0
20230809,161500,1479602660,5070,5070,5070,5070,0
20230809,161400,1479602660,5070,5070,5070,5070,0
20230809,161300,1479602660,5070,5070,5070,5070,0
20230809,161200,1479602660,5070,5070,5070,5070,12040
20230809,161100,1479602660,5070,5070,5070,5070,0
20230809,161000,1479602660,5070,5070,5070,5070,0
20230809,160900,1479602660,5070,5070,5070,5070,0
20230809,160800,1479602660,5070,5070,5070,5070,0
20230809,160700,1479602660,5070,5070,5070,5070,0
20230809,160600,1479602660,5070,5070,5070,5070,0
20230809,160500,1479602660,5070,5070,5070,5070,0
20230809,160400,1479602660,5070,5070,5070,5070,0
20230809,160300,1479602660,5070,5070,5070,5070,0
20230809,160200,1479602660,5070,5070,5070,5070,0
20230809,160100,1479602660,5070,5070,5070,5070,0
20230809,160000,1479602660,5070,5070,5070,5070,0
20230809,155900,1479602660,5070,5070,5070,5070,0
20230809,155800,1479602660,5070,5070,5070,5070,0
20230809,155700,1479602660,5070,5070,5070,5070,0
20230809,155600,1479602660,5070,5070,5070,5070,0
20230809,155500,1479602660,5070,5070,5070,5070,0
20230809,155400,1479602660,5070,5070,5070,5070,0
20230809,155300,1479602660,5070,5070,5070,5070,0
20230809,155200,1479602660,5070,5070,5070,5070,0
20230809,155100,1479602660,5070,5070,5070,5070,0
20230809,155000,1479602660,5070,5070,5070,5070,0
20230809,154900,1479602660,5070,5070,5070,5070,0
20230809,154800,1479602660,5070,5070,5070,5070,0
20230809,154700,1479602660,5070,5070,5070,5070,0
20230809,154600,1479602660,5070,5070,5070,5070,0
20230809,154500,1479602660,5070,5070,5070,5070,0
20230809,154400,1479602660,5070,5070,5070,5070,0
20230809,154300,1479602660,5070,5070,5070,5070,0
20230809,154200,1479602660,5070,5070,5070,5070,12040
20230809,154100,1479602660,5070,5070,5070,5070,0
20230809,154000,1479602660,5070,5070,5070,5070,0
20230809,153900,1479602660,5070,5070,5070,5070,0
20230809,153800,1479602660,5070,5070,5070,5070,0
20230809,153700,1479602660,5070,5070,5070,5070,0
20230809,153600,1479602660,5070,5070,5070,5070,0
20230809,153500,1479602660,5070,5070,5070,5070,0
20230809,153400,1479602660,5070,5070,5070,5070,0
20230809,153300,1479602660,5070,5070,5070,5070,0
20230809,153200,1479602660,5070,5070,5070,5070,0
20230809,153100,1479602660,5070,5070,5070,5070,0
20230809,153000,1479602660,5070,5070,5070,5070,12040
20230809,152900,1418559860,5030,5030,5030,5030,0
20230809,152800,1418559860,5030,5030,5030,5030,0
20230809,152700,1418559860,5030,5030,5030,5030,0
20230809,152600,1418559860,5030,5030,5030,5030,0
20230809,152500,1418559860,5030,5030,5030,5030,0
20230809,152400,1418559860,5030,5030,5030,5030,0
20230809,152300,1418559860,5030,5030,5030,5030,0
20230809,152200,1418559860,5030,5030,5030,5030,0
20230809,152100,1418559860,5030,5030,5030,5030,0
20230809,152000,1418559860,5030,5030,5030,5030,0
20230809,151900,1418559860,5030,5030,5030,5000,233
20230809,151800,1417393720,5030,4995,5030,4995,38
20230809,151700,1417202615,5030,5030,5030,4995,340
20230809,151600,1415502755,5030,5040,5040,5000,230
20230809,151500,1414350705,5040,5040,5040,5040,1
20230809,151400,1414345665,5040,5030,5040,5030,256
20230809,151300,1413057695,5030,5040,5040,5000,20008
20230809,151200,1312973595,5040,5050,5050,5030,16
20230809,151100,1312892865,5050,5040,5050,5040,6
20230809,151000,1312862585,5050,5050,5050,5020,329
20230809,150900,1311209325,5020,5030,5050,5020,3532
20230809,150800,1293472365,5030,5020,5030,5020,234
20230809,150700,1292296645,5030,5030,5030,5030,151
20230809,150600,1291537115,5030,5030,5030,5020,2629
20230809,150500,1278338275,5040,5040,5040,5040,199
20230809,150400,1277335315,5040,5040,5040,5040,1
20230809,150300,1277330275,5050,5030,5050,5030,110
20230809,150200,1276776775,5050,5050,5050,5050,0
20230809,150100,1276776775,5050,5040,5050,5040,1002
20230809,150000,1271726675,5040,5040,5040,5040,0
20230809,145900,1271726675,5040,5040,5040,5040,15
20230809,145800,1271651075,5010,5040,5040,5010,60
20230809,145700,1271350175,5010,5020,5050,5010,1372
20230809,145600,1264471625,5050,5050,5050,5050,187
20230809,145500,1263527275,5050,5050,5050,5050,41
20230809,145400,1263320225,5050,5040,5050,5040,78
20230809,145300,1262926725,5050,5050,5050,5050,84
20230809,145200,1262502525,5020,5050,5050,5020,765
20230809,145100,1258659855,5050,5050,5050,5050,125
20230809,145000,1258028605,5030,5060,5060,5030,499
20230809,144900,1255511695,5050,5050,5050,5040,6130
20230809,144800,1224555595,5030,5040,5040,5030,276
20230809,144700,1223164595,5040,5060,5060,5040,1000
20230809,144600,1218114595,5070,5060,5070,5060,500
20230809,144500,1215584345,5030,5060,5060,5030,7301
20230809,144400,1178662315,5060,5040,5060,5040,1100
20230809,144300,1173103005,5040,5040,5040,5040,0
20230809,144200,1173103005,5040,5040,5050,5040,2204
20230809,144100,1161983475,5040,5040,5040,5040,198
20230809,144000,1160985555,5040,5040,5040,5040,0
20230809,143900,1160985555,5040,5040,5040,5040,109
20230809,143800,1160436195,5040,5020,5040,5020,162
20230809,143700,1159622865,5040,5040,5040,5040,0
20230809,143600,1159622865,5040,5040,5040,5040,1
20230809,143500,1159617825,5040,5040,5040,5040,110
20230809,143400,1159063425,5030,5030,5030,5030,1
20230809,143300,1159058395,5030,5030,5030,5000,5037
20230809,143200,1133809235,5040,5040,5040,5040,15
20230809,143100,1133733635,5050,5050,5050,5050,1
20230809,143000,1133728585,5020,5050,5050,5020,188
20230809,142900,1132784645,5040,5040,5040,5040,1000
20230809,142800,1127744645,5050,5050,5050,5050,0
20230809,142700,1127744645,5050,5020,5050,5020,211
20230809,142600,1126685095,5020,5020,5020,5020,30
20230809,142500,1126534495,5020,5030,5040,5020,1945
20230809,142400,1116764155,5040,5040,5040,5040,11
20230809,142300,1116708715,5050,5050,5050,5050,0
20230809,142200,1116708715,5050,5050,5050,5050,20
20230809,142100,1116607715,5060,5030,5060,5030,160
20230809,142000,1115801665,5060,5030,5060,5030,379
20230809,141900,1113891895,5030,5030,5030,5030,0
20230809,141800,1113891895,5030,5030,5030,5020,5005
20230809,141700,1088764985,5030,5030,5030,5030,184
20230809,141600,1087839465,5040,5030,5040,5030,11
20230809,141500,1087784035,5040,5040,5040,5040,109
20230809,141400,1087234675,5040,5040,5040,5040,0
20230809,141300,1087234675,5040,5040,5040,5040,59
20230809,141200,1086937315,5020,5030,5040,5020,4374
20230809,141100,1064938465,5030,5030,5030,5030,916
20230809,141000,1060330985,5040,5040,5040,5040,11
20230809,140900,1060275545,5040,5040,5040,5040,60
20230809,140800,1059973145,5040,5040,5040,5030,250
20230809,140700,1058715105,5040,5030,5040,5030,3200
20230809,140600,1042618925,5040,5040,5040,5030,2614
20230809,140500,1029469605,5040,5050,5050,5040,4082
20230809,140400,1008895735,5050,5050,5050,5050,3104
20230809,140300,993220535,5060,5060,5070,5060,94
20230809,140200,992744845,5070,5070,5070,5070,0
20230809,140100,992744845,5070,5070,5070,5070,10
20230809,140000,992694145,5070,5060,5070,5060,55
20230809,135900,992415795,5070,5070,5070,5070,2
20230809,135800,992405655,5080,5080,5080,5080,100
20230809,135700,991897655,5080,5070,5080,5040,6110
20230809,135600,961021305,5080,5070,5080,5070,151
20230809,135500,960255635,5070,5070,5070,5070,6
20230809,135400,960225215,5080,5070,5080,5070,60
20230809,135300,959920915,5080,5080,5080,5080,0
20230809,135200,959920915,5080,5070,5080,5070,30
20230809,135100,959768745,5080,5080,5080,5080,50
20230809,135000,959514745,5080,5080,5080,5080,0
20230809,134900,959514745,5080,5080,5080,5080,10
20230809,134800,959463945,5080,5070,5080,5070,321
20230809,134700,957836445,5070,5070,5070,5070,20
20230809,134600,957735045,5070,5070,5070,5070,174
20230809,134500,956852865,5080,5080,5080,5080,500
20230809,134400,954312865,5080,5080,5080,5080,10
20230809,134300,954262065,5070,5070,5080,5070,156
20230809,134200,953471025,5070,5080,5080,5070,37
20230809,134100,953283335,5080,5070,5080,5070,2020
20230809,134000,943041735,5070,5070,5070,5070,50
20230809,133900,942788235,5080,5070,5080,5070,686
20230809,133800,939308055,5070,5080,5080,5070,380
20230809,133700,937380755,5080,5060,5080,5060,3142
20230809,133600,921466995,5060,5050,5060,5050,316
20230809,133500,919871075,5060,5050,5060,5050,320
20230809,133400,918254875,5050,5060,5060,5050,825
20230809,133300,914088375,5060,5060,5060,5060,101
20230809,133200,913577315,5050,5050,5050,5050,267
20230809,133100,912228965,5050,5050,5050,5050,6118
20230809,133000,881333065,5040,5050,5050,5040,1200
20230809,132900,875276065,5050,5050,5050,5050,20
20230809,132800,875175065,5050,5050,5050,5050,0
20230809,132700,875175065,5050,5050,5050,5050,0
20230809,132600,875175065,5050,5040,5050,5040,1569
20230809,132500,867267295,5040,5040,5040,5040,1
20230809,132400,867262255,5040,5030,5040,5030,3744
20230809,132300,848429855,5030,5030,5030,5030,2
20230809,132200,848419795,5040,5040,5040,5040,5
20230809,132100,848394595,5040,5040,5040,5040,600
20230809,132000,845370595,5040,5040,5040,5040,0
20230809,131900,845370595,5040,5040,5040,5040,0
20230809,131800,845370595,5040,5040,5040,5040,24
20230809,131700,845249635,5050,5050,5050,5050,0
20230809,131600,845249635,5050,5050,5050,5050,2
20230809,131500,845239535,5020,5030,5030,5020,3000
20230809,131400,830155295,5050,5050,5050,5050,0
20230809,131300,830155295,5050,5040,5050,5040,11
20230809,131200,830099755,5040,5040,5040,5040,78
20230809,131100,829706635,5030,5030,5030,5030,30
20230809,131000,829555735,5040,5040,5040,5040,10
20230809,130900,829505335,5050,5040,5050,5040,53
20230809,130800,829238085,5040,5040,5040,5040,60
20230809,130700,828935685,5050,5050,5050,5050,0
20230809,130600,828935685,5050,5050,5050,5050,0
20230809,130500,828935685,5050,5050,5050,5050,0
20230809,130400,828935685,5050,5040,5050,5040,346
20230809,130300,827191605,5040,5040,5040,5040,591
20230809,130200,824212965,5040,5040,5050,5040,1104
20230809,130100,818648555,5040,5040,5040,5040,154
20230809,130000,817872395,5050,5020,5050,5020,2007
20230809,125900,807778205,5030,5030,5030,5030,56
20230809,125800,807496525,5030,5030,5030,5030,253
20230809,125700,806223935,5030,5030,5030,5030,254
20230809,125600,804946315,5020,5030,5030,5020,710
20230809,125500,801377185,5030,5030,5030,5030,555
20230809,125400,798585535,5030,5030,5040,5030,1044
20230809,125300,793332805,5030,5030,5030,5030,585
20230809,125200,790390255,5030,5030,5030,5030,10
20230809,125100,790339955,5030,5030,5030,5030,40
20230809,125000,790138755,5030,5030,5030,5030,20
20230809,124900,790038155,5030,5030,5030,5030,113
20230809,124800,789469765,5040,5040,5040,5040,2
20230809,124700,789459685,5030,5030,5030,5030,2
20230809,124600,789449625,5030,5030,5030,5030,4
20230809,124500,789429505,5030,5030,5030,5020,7805
20230809,124400,750238705,5040,5040,5040,5040,0
20230809,124300,750238705,5040,5040,5040,5040,10
20230809,124200,750188305,5050,5050,5050,5050,0
20230809,124100,750188305,5050,5050,5050,5050,0
20230809,124000,750188305,5050,5050,5050,5050,3
20230809,123900,750173155,5050,5050,5050,5050,0
20230809,123800,750173155,5050,5050,5050,5050,0
20230809,123700,750173155,5050,5050,5050,5050,0
20230809,123600,750173155,5050,5050,5050,5050,15
20230809,123500,750097405,5050,5050,5050,5050,48
20230809,123400,749855005,5050,5050,5050,5040,2893
20230809,123300,735267695,5040,5040,5040,5040,10
20230809,123200,735217295,5050,5050,5060,5050,519
20230809,123100,732596155,5060,5060,5060,5060,0
20230809,123000,732596155,5060,5060,5060,5060,0
20230809,122900,732596155,5060,5060,5060,5060,0
20230809,122800,732596155,5060,5060,5060,5060,0
20230809,122700,732596155,5060,5050,5060,5050,302
20230809,122600,731071035,5060,5050,5060,5050,51
20230809,122500,730813415,5050,5050,5050,5050,742
20230809,122400,727066315,5050,5050,5050,5050,0
20230809,122300,727066315,5050,5040,5050,5020,5101
20230809,122200,701446155,5040,5040,5040,5040,0
20230809,122100,701446155,5040,5040,5040,5040,3
20230809,122000,701431035,5040,5040,5040,5040,0
20230809,121900,701431035,5040,5040,5040,5040,104
20230809,121800,700906875,5040,5040,5040,5040,51
20230809,121700,700649835,5050,5050,5050,5050,50
20230809,121600,700397335,5050,5050,5050,5050,0
20230809,121500,700397335,5050,5050,5050,5050,50
20230809,121400,700144835,5050,5050,5050,5050,4
20230809,121300,700124635,5030,5050,5050,5020,46
20230809,121200,699892835,5050,5050,5050,5050,474
20230809,121100,697499135,5050,5050,5050,5050,50
20230809,121000,697246635,5050,5050,5050,5050,500
20230809,120900,694721635,5050,5050,5050,5050,1
20230809,120800,694716585,5020,5050,5050,5020,3034
20230809,120700,679471995,5030,5030,5030,5030,864
20230809,120600,675126075,5030,5020,5030,5020,301
20230809,120500,673615045,5030,5030,5030,5030,400
20230809,120400,671603045,5050,5050,5050,5050,0
20230809,120300,671603045,5050,5040,5050,5030,1284
20230809,120200,665144245,5050,5050,5050,5050,0
20230809,120100,665144245,5050,5050,5050,5050,24
20230809,120000,665023045,5030,5050,5050,5030,470
20230809,115900,662654245,5050,5050,5050,5050,3
20230809,115800,662639095,5050,5050,5050,5050,0
20230809,115700,662639095,5050,5050,5050,5050,0
20230809,115600,662639095,5050,5050,5050,5050,0
20230809,115500,662639095,5050,5050,5050,5050,2
20230809,115400,662628995,5050,5050,5050,5050,0
20230809,115300,662628995,5050,5050,5050,5050,2
20230809,115200,662618895,5050,5050,5050,5040,161
20230809,115100,661807315,5050,5050,5050,5050,0
20230809,115000,661807315,5050,5050,5050,5050,19
20230809,114900,661711365,5050,5050,5050,5050,0
20230809,114800,661711365,5050,5050,5050,5050,40
20230809,114700,661509365,5050,5050,5050,5050,1
20230809,114600,661504315,5040,5040,5040,5040,0
20230809,114500,661504315,5040,5040,5040,5040,0
20230809,114400,661504315,5040,5040,5040,5040,0
20230809,114300,661504315,5040,5040,5040,5040,100
20230809,114200,661000315,5050,5050,5050,5050,20
20230809,114100,660899315,5050,5050,5050,5050,10
20230809,114000,660848815,5050,5040,5050,5040,206
20230809,113900,659810565,5040,5040,5040,5040,186
20230809,113800,658873125,5040,5040,5040,5040,1801
20230809,113700,649796085,5030,5040,5040,5030,315
20230809,113600,648211485,5040,5040,5040,5040,0
20230809,113500,648211485,5040,5040,5040,5040,2
20230809,113400,648201405,5040,5040,5040,5040,5
20230809,113300,648176205,5030,5030,5030,5030,49
20230809,113200,647929735,5030,5030,5040,5030,201
20230809,113100,646918695,5040,5050,5050,5040,1081
20230809,113000,641461945,5050,5050,5050,5050,11
20230809,112900,641406395,5050,5050,5050,5050,7
20230809,112800,641371045,5050,5050,5050,5050,5
20230809,112700,641345795,5050,5050,5050,5050,0
20230809,112600,641345795,5050,5050,5050,5050,0
20230809,112500,641345795,5050,5050,5050,5050,0
20230809,112400,641345795,5050,5050,5050,5050,20
20230809,112300,641244795,5050,5040,5050,5040,665
20230809,112200,637887145,5040,5040,5040,5040,0
20230809,112100,637887145,5040,5040,5040,5040,0
20230809,112000,637887145,5040,5040,5040,5040,200
20230809,111900,636879145,5040,5040,5040,5040,671
20230809,111800,633497305,5040,5040,5040,5040,0
20230809,111700,633497305,5040,5040,5040,5040,0
20230809,111600,633497305,5040,5040,5040,5040,0
20230809,111500,633497305,5040,5040,5040,5040,1
20230809,111400,633492265,5040,5040,5040,5040,101
20230809,111300,632983225,5020,5040,5040,5020,543
20230809,111200,630256295,5030,5030,5030,5020,901
20230809,111100,625731015,5040,5040,5040,5040,0
20230809,111000,625731015,5040,5020,5040,5020,1009
20230809,110900,620665655,5040,5040,5040,5040,70
20230809,110800,620312855,5020,5020,5020,5020,2452
20230809,110700,608003815,5010,5020,5020,5010,197
20230809,110600,607016235,5020,5010,5020,5010,90
20230809,110500,606565225,5010,5020,5020,5010,283
20230809,110400,605147295,5020,5040,5040,5020,1786
20230809,110300,596151575,5020,5040,5040,5020,58
20230809,110200,595860255,5040,5040,5040,5040,20
20230809,110100,595759455,5040,5030,5040,5020,3277
20230809,110000,579276705,5030,5020,5030,5020,767
20230809,105900,575426355,5020,5010,5020,5010,291
20230809,105800,573968265,5030,5030,5030,5030,0
20230809,105700,573968265,5030,5020,5030,5020,214
20230809,105600,572893805,5040,5020,5040,5020,92
20230809,105500,572431885,5020,5020,5020,5020,139
20230809,105400,571734105,5020,5030,5030,5020,3727
20230809,105300,553017585,5050,5050,5050,5050,4
20230809,105200,552997385,5050,5040,5050,5030,2636
20230809,105100,539737185,5040,5040,5050,5040,619
20230809,105000,536617415,5040,5040,5040,5040,4
20230809,104900,536597255,5040,5040,5040,5040,200
20230809,104800,535589255,5040,5040,5040,5040,0
20230809,104700,535589255,5040,5040,5040,5040,4
20230809,104600,535569095,5040,5040,5040,5040,2
20230809,104500,535559015,5040,5040,5040,5040,12
20230809,104400,535498535,5050,5050,5050,5050,20
20230809,104300,535397535,5050,5030,5050,5030,104
20230809,104200,534874335,5030,5040,5050,5030,250
20230809,104100,533615085,5040,5040,5040,5040,438
20230809,104000,531407565,5060,5060,5060,5060,0
20230809,103900,531407565,5060,5050,5060,5050,14
20230809,103800,531336825,5060,5060,5060,5060,0
20230809,103700,531336825,5060,5050,5060,5050,140
20230809,103600,530629745,5050,5060,5060,5040,423
20230809,103500,528497105,5050,5050,5050,5050,201
20230809,103400,527482055,5050,5050,5050,5050,173
20230809,103300,526608405,5060,5060,5060,5060,305
20230809,103200,525065105,5060,5060,5060,5060,2500
20230809,103100,512415105,5060,5060,5060,5060,64
20230809,103000,512091265,5060,5060,5060,5060,18
20230809,102900,512000185,5040,5050,5050,5040,1528
20230809,102800,504283915,5050,5050,5050,5050,560
20230809,102700,501455915,5030,5050,5050,5030,178
20230809,102600,500560475,5050,5040,5050,5040,50
20230809,102500,500307985,5050,5050,5050,5050,0
20230809,102400,500307985,5050,5050,5050,5050,68
20230809,102300,499964585,5020,5050,5050,5020,2199
20230809,102200,488891665,5050,5050,5050,5050,1
20230809,102100,488886615,5050,5040,5050,5040,381
20230809,102000,486965565,5050,5050,5050,5050,0
20230809,101900,486965565,5050,5050,5050,5050,1
20230809,101800,486960515,5050,5050,5050,5050,150
20230809,101700,486203015,5050,5020,5050,5020,9
20230809,101600,486157775,5020,5040,5040,5020,539
20230809,101500,483445685,5060,5050,5060,5050,1895
20230809,101400,473875865,5060,5060,5060,5050,70
20230809,101300,473522165,5060,5070,5070,5050,4833
20230809,101200,449067105,5070,5070,5070,5070,0
20230809,101100,449067105,5070,5070,5070,5070,283
20230809,101000,447632295,5090,5070,5090,5070,40
20230809,100900,447429195,5060,5090,5090,5060,2120
20230809,100800,436640945,5090,5090,5090,5090,0
20230809,100700,436640945,5090,5090,5090,5090,525
20230809,100600,433968695,5090,5090,5100,5070,6092
20230809,100500,402994815,5090,5090,5090,5080,3965
20230809,100400,382816965,5090,5080,5090,5080,286
20230809,100300,381363945,5080,5070,5080,5070,2816
20230809,100200,367065785,5080,5080,5080,5080,1
20230809,100100,367060705,5050,5080,5080,5050,4
20230809,100000,367040435,5080,5040,5080,5040,3162
20230809,095900,351055105,5040,5040,5050,5000,3603
20230809,095800,332976345,5040,5040,5040,5040,0
20230809,095700,332976345,5040,5030,5040,5030,2
20230809,095600,332966275,5050,5050,5050,5050,0
20230809,095500,332966275,5050,5050,5050,5050,544
20230809,095400,330219075,5050,5040,5050,5040,2
20230809,095300,330208985,5040,5040,5040,5040,997
20230809,095200,325184105,5050,5050,5050,5050,266
20230809,095100,323840805,5060,5050,5060,5020,602
20230809,095000,320812965,5060,5060,5060,5060,170
20230809,094900,319952765,5060,5050,5060,5050,103
20230809,094800,319432605,5060,5050,5060,5050,3344
20230809,094700,302541395,5040,5040,5040,5040,1
20230809,094600,302536355,5040,5030,5040,5030,1340
20230809,094500,295783065,5030,5020,5030,5020,301
20230809,094400,294270355,5020,5000,5020,5000,865
20230809,094300,289945075,5030,5010,5030,5010,1676
20230809,094200,281547505,5000,5010,5020,5000,896
20230809,094100,277066535,5010,5010,5010,5000,1214
20230809,094000,270984405,5010,5020,5020,5010,201
20230809,093900,269977385,5010,5010,5010,5010,3
20230809,093800,269962355,5030,5030,5030,5030,11
20230809,093700,269907025,5030,5030,5030,5030,2
20230809,093600,269896965,5030,5030,5030,5030,11
20230809,093500,269841635,5030,5030,5030,5020,204
20230809,093400,268817515,5020,5030,5030,5020,101
20230809,093300,268309495,5030,5030,5030,5030,8
20230809,093200,268269255,5020,5020,5030,5020,47
20230809,093100,268033285,5020,5020,5020,5020,632
20230809,093000,264860645,5020,5020,5030,5020,210
20230809,092900,263805155,5030,5030,5030,5000,24
20230809,092800,263684825,4995,5030,5030,4995,117
20230809,092700,263100085,5000,5000,5000,4995,4456
20230809,092600,240822040,5000,5030,5030,5000,539
20230809,092500,238125850,5030,5030,5030,5030,119
20230809,092400,237527280,5030,5030,5030,5030,25
20230809,092300,237401530,5040,5000,5040,5000,16
20230809,092200,237321090,5000,5040,5040,4990,3722
20230809,092100,218720190,5040,5030,5040,5030,1907
20230809,092000,209127810,5020,5020,5020,5020,1408
20230809,091900,202059650,5020,5020,5020,5020,0
20230809,091800,202059650,5020,5020,5030,4995,161
20230809,091700,201251355,4995,4990,5020,4990,364
20230809,091600,199429575,4990,5020,5020,4990,227
20230809,091500,198296035,4985,5000,5000,4980,1761
20230809,091400,189495860,5000,5020,5020,5000,2916
20230809,091300,174895780,5000,5000,5000,4995,3160
20230809,091200,159104335,5020,5020,5020,5020,0
20230809,091100,159104335,5020,5030,5030,5000,4771
20230809,091000,135193005,5030,5020,5030,5000,2024
20230809,090900,125062825,5030,5030,5030,5030,400
20230809,090800,123050825,5040,5030,5040,5030,300
20230809,090700,121538945,5050,5050,5050,5050,0
20230809,090600,121538945,5050,4995,5050,4995,9
20230809,090500,121493935,5060,5020,5060,4985,746
20230809,090400,117731810,5050,5050,5050,5050,1001
20230809,090300,112676760,5050,4970,5050,4970,2237
20230809,090200,101501130,5010,4995,5010,4965,1092
20230809,090100,96069875,4995,5050,5050,4995,15861
20230809,090000,16546210,5020,5020,5050,5020,3288
Reference in New Issue Copy Permalink