ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/139130/min/candle-20230822.csv

662 lines
32 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
20230822,195900,1690455370,7310,7310,7310,7310,43241
20230822,195800,1690455370,7310,7310,7310,7310,0
20230822,195700,1690455370,7310,7310,7310,7310,0
20230822,195600,1690455370,7310,7310,7310,7310,0
20230822,195500,1690455370,7310,7310,7310,7310,0
20230822,195400,1690455370,7310,7310,7310,7310,0
20230822,195300,1690455370,7310,7310,7310,7310,0
20230822,195200,1690455370,7310,7310,7310,7310,0
20230822,195100,1690455370,7310,7310,7310,7310,0
20230822,195000,1690455370,7310,7310,7310,7310,0
20230822,194900,1690455370,7310,7310,7310,7310,0
20230822,194800,1690455370,7310,7310,7310,7310,0
20230822,194700,1690455370,7310,7310,7310,7310,0
20230822,194600,1690455370,7310,7310,7310,7310,0
20230822,194500,1690455370,7310,7310,7310,7310,0
20230822,194400,1690455370,7310,7310,7310,7310,0
20230822,194300,1690455370,7310,7310,7310,7310,0
20230822,194200,1690455370,7310,7310,7310,7310,0
20230822,194100,1690455370,7310,7310,7310,7310,0
20230822,194000,1690455370,7310,7310,7310,7310,0
20230822,193900,1690455370,7310,7310,7310,7310,0
20230822,193800,1690455370,7310,7310,7310,7310,0
20230822,193700,1690455370,7310,7310,7310,7310,0
20230822,193600,1690455370,7310,7310,7310,7310,0
20230822,193500,1690455370,7310,7310,7310,7310,0
20230822,193400,1690455370,7310,7310,7310,7310,0
20230822,193300,1690455370,7310,7310,7310,7310,0
20230822,193200,1690455370,7310,7310,7310,7310,0
20230822,193100,1690455370,7310,7310,7310,7310,0
20230822,193000,1690455370,7310,7310,7310,7310,0
20230822,192900,1690455370,7310,7310,7310,7310,43241
20230822,192800,1690455370,7310,7310,7310,7310,0
20230822,192700,1690455370,7310,7310,7310,7310,0
20230822,192600,1690455370,7310,7310,7310,7310,0
20230822,192500,1690455370,7310,7310,7310,7310,0
20230822,192400,1690455370,7310,7310,7310,7310,0
20230822,192300,1690455370,7310,7310,7310,7310,0
20230822,192200,1690455370,7310,7310,7310,7310,0
20230822,192100,1690455370,7310,7310,7310,7310,0
20230822,192000,1690455370,7310,7310,7310,7310,0
20230822,191900,1690455370,7310,7310,7310,7310,0
20230822,191800,1690455370,7310,7310,7310,7310,0
20230822,191700,1690455370,7310,7310,7310,7310,0
20230822,191600,1690455370,7310,7310,7310,7310,0
20230822,191500,1690455370,7310,7310,7310,7310,0
20230822,191400,1690455370,7310,7310,7310,7310,0
20230822,191300,1690455370,7310,7310,7310,7310,0
20230822,191200,1690455370,7310,7310,7310,7310,0
20230822,191100,1690455370,7310,7310,7310,7310,0
20230822,191000,1690455370,7310,7310,7310,7310,0
20230822,190900,1690455370,7310,7310,7310,7310,0
20230822,190800,1690455370,7310,7310,7310,7310,0
20230822,190700,1690455370,7310,7310,7310,7310,0
20230822,190600,1690455370,7310,7310,7310,7310,0
20230822,190500,1690455370,7310,7310,7310,7310,0
20230822,190400,1690455370,7310,7310,7310,7310,0
20230822,190300,1690455370,7310,7310,7310,7310,0
20230822,190200,1690455370,7310,7310,7310,7310,0
20230822,190100,1690455370,7310,7310,7310,7310,0
20230822,190000,1690455370,7310,7310,7310,7310,0
20230822,185900,1690455370,7310,7310,7310,7310,43241
20230822,185800,1690455370,7310,7310,7310,7310,0
20230822,185700,1690455370,7310,7310,7310,7310,0
20230822,185600,1690455370,7310,7310,7310,7310,0
20230822,185500,1690455370,7310,7310,7310,7310,0
20230822,185400,1690455370,7310,7310,7310,7310,0
20230822,185300,1690455370,7310,7310,7310,7310,0
20230822,185200,1690455370,7310,7310,7310,7310,0
20230822,185100,1690455370,7310,7310,7310,7310,0
20230822,185000,1690455370,7310,7310,7310,7310,0
20230822,184900,1690455370,7310,7310,7310,7310,0
20230822,184800,1690455370,7310,7310,7310,7310,0
20230822,184700,1690455370,7310,7310,7310,7310,0
20230822,184600,1690455370,7310,7310,7310,7310,0
20230822,184500,1690455370,7310,7310,7310,7310,0
20230822,184400,1690455370,7310,7310,7310,7310,0
20230822,184300,1690455370,7310,7310,7310,7310,0
20230822,184200,1690455370,7310,7310,7310,7310,0
20230822,184100,1690455370,7310,7310,7310,7310,0
20230822,184000,1690455370,7310,7310,7310,7310,0
20230822,183900,1690455370,7310,7310,7310,7310,0
20230822,183800,1690455370,7310,7310,7310,7310,0
20230822,183700,1690455370,7310,7310,7310,7310,0
20230822,183600,1690455370,7310,7310,7310,7310,0
20230822,183500,1690455370,7310,7310,7310,7310,0
20230822,183400,1690455370,7310,7310,7310,7310,0
20230822,183300,1690455370,7310,7310,7310,7310,0
20230822,183200,1690455370,7310,7310,7310,7310,0
20230822,183100,1690455370,7310,7310,7310,7310,0
20230822,183000,1690455370,7310,7310,7310,7310,0
20230822,182900,1690455370,7310,7310,7310,7310,43241
20230822,182800,1690455370,7310,7310,7310,7310,0
20230822,182700,1690455370,7310,7310,7310,7310,0
20230822,182600,1690455370,7310,7310,7310,7310,0
20230822,182500,1690455370,7310,7310,7310,7310,0
20230822,182400,1690455370,7310,7310,7310,7310,0
20230822,182300,1690455370,7310,7310,7310,7310,0
20230822,182200,1690455370,7310,7310,7310,7310,0
20230822,182100,1690455370,7310,7310,7310,7310,0
20230822,182000,1690455370,7310,7310,7310,7310,0
20230822,181900,1690455370,7310,7310,7310,7310,0
20230822,181800,1690455370,7310,7310,7310,7310,0
20230822,181700,1690455370,7310,7310,7310,7310,0
20230822,181600,1690455370,7310,7310,7310,7310,0
20230822,181500,1690455370,7310,7310,7310,7310,0
20230822,181400,1690455370,7310,7310,7310,7310,0
20230822,181300,1690455370,7310,7310,7310,7310,0
20230822,181200,1690455370,7310,7310,7310,7310,0
20230822,181100,1690455370,7310,7310,7310,7310,0
20230822,181000,1690455370,7310,7310,7310,7310,0
20230822,180900,1690455370,7310,7310,7310,7310,0
20230822,180800,1690455370,7310,7310,7310,7310,0
20230822,180700,1690455370,7310,7310,7310,7310,0
20230822,180600,1690455370,7310,7310,7310,7310,0
20230822,180500,1690455370,7310,7310,7310,7310,0
20230822,180400,1690455370,7310,7310,7310,7310,0
20230822,180300,1690455370,7310,7310,7310,7310,0
20230822,180200,1690455370,7310,7310,7310,7310,0
20230822,180100,1690455370,7310,7310,7310,7310,0
20230822,180000,1690455370,7310,7310,7310,7310,0
20230822,175900,1690455370,7310,7310,7310,7310,43241
20230822,175800,1690455370,7310,7310,7310,7310,0
20230822,175700,1690455370,7310,7310,7310,7310,0
20230822,175600,1690455370,7310,7310,7310,7310,0
20230822,175500,1690455370,7310,7310,7310,7310,0
20230822,175400,1690455370,7310,7310,7310,7310,0
20230822,175300,1690455370,7310,7310,7310,7310,0
20230822,175200,1690455370,7310,7310,7310,7310,0
20230822,175100,1690455370,7310,7310,7310,7310,0
20230822,175000,1690455370,7310,7310,7310,7310,0
20230822,174900,1690455370,7310,7310,7310,7310,0
20230822,174800,1690455370,7310,7310,7310,7310,0
20230822,174700,1690455370,7310,7310,7310,7310,0
20230822,174600,1690455370,7310,7310,7310,7310,0
20230822,174500,1690455370,7310,7310,7310,7310,0
20230822,174400,1690455370,7310,7310,7310,7310,0
20230822,174300,1690455370,7310,7310,7310,7310,0
20230822,174200,1690455370,7310,7310,7310,7310,0
20230822,174100,1690455370,7310,7310,7310,7310,0
20230822,174000,1690455370,7310,7310,7310,7310,0
20230822,173900,1690455370,7310,7310,7310,7310,0
20230822,173800,1690455370,7310,7310,7310,7310,0
20230822,173700,1690455370,7310,7310,7310,7310,0
20230822,173600,1690455370,7310,7310,7310,7310,0
20230822,173500,1690455370,7310,7310,7310,7310,0
20230822,173400,1690455370,7310,7310,7310,7310,0
20230822,173300,1690455370,7310,7310,7310,7310,0
20230822,173200,1690455370,7310,7310,7310,7310,0
20230822,173100,1690455370,7310,7310,7310,7310,0
20230822,173000,1690455370,7310,7310,7310,7310,0
20230822,172900,1690455370,7310,7310,7310,7310,43241
20230822,172800,1690455370,7310,7310,7310,7310,0
20230822,172700,1690455370,7310,7310,7310,7310,0
20230822,172600,1690455370,7310,7310,7310,7310,0
20230822,172500,1690455370,7310,7310,7310,7310,0
20230822,172400,1690455370,7310,7310,7310,7310,0
20230822,172300,1690455370,7310,7310,7310,7310,0
20230822,172200,1690455370,7310,7310,7310,7310,0
20230822,172100,1690455370,7310,7310,7310,7310,0
20230822,172000,1690455370,7310,7310,7310,7310,0
20230822,171900,1690455370,7310,7310,7310,7310,0
20230822,171800,1690455370,7310,7310,7310,7310,0
20230822,171700,1690455370,7310,7310,7310,7310,0
20230822,171600,1690455370,7310,7310,7310,7310,0
20230822,171500,1690455370,7310,7310,7310,7310,0
20230822,171400,1690455370,7310,7310,7310,7310,0
20230822,171300,1690455370,7310,7310,7310,7310,0
20230822,171200,1690455370,7310,7310,7310,7310,0
20230822,171100,1690455370,7310,7310,7310,7310,0
20230822,171000,1690455370,7310,7310,7310,7310,0
20230822,170900,1690455370,7310,7310,7310,7310,0
20230822,170800,1690455370,7310,7310,7310,7310,0
20230822,170700,1690455370,7310,7310,7310,7310,0
20230822,170600,1690455370,7310,7310,7310,7310,0
20230822,170500,1690455370,7310,7310,7310,7310,0
20230822,170400,1690455370,7310,7310,7310,7310,0
20230822,170300,1690455370,7310,7310,7310,7310,0
20230822,170200,1690455370,7310,7310,7310,7310,0
20230822,170100,1690455370,7310,7310,7310,7310,0
20230822,170000,1690455370,7310,7310,7310,7310,0
20230822,165900,1690455370,7310,7310,7310,7310,43241
20230822,165800,1690455370,7310,7310,7310,7310,0
20230822,165700,1690455370,7310,7310,7310,7310,0
20230822,165600,1690455370,7310,7310,7310,7310,0
20230822,165500,1690455370,7310,7310,7310,7310,0
20230822,165400,1690455370,7310,7310,7310,7310,0
20230822,165300,1690455370,7310,7310,7310,7310,0
20230822,165200,1690455370,7310,7310,7310,7310,0
20230822,165100,1690455370,7310,7310,7310,7310,0
20230822,165000,1690455370,7310,7310,7310,7310,0
20230822,164900,1690455370,7310,7310,7310,7310,0
20230822,164800,1690455370,7310,7310,7310,7310,0
20230822,164700,1690455370,7310,7310,7310,7310,0
20230822,164600,1690455370,7310,7310,7310,7310,0
20230822,164500,1690455370,7310,7310,7310,7310,0
20230822,164400,1690455370,7310,7310,7310,7310,0
20230822,164300,1690455370,7310,7310,7310,7310,0
20230822,164200,1690455370,7310,7310,7310,7310,0
20230822,164100,1690455370,7310,7310,7310,7310,0
20230822,164000,1690455370,7310,7310,7310,7310,0
20230822,163900,1690455370,7310,7310,7310,7310,0
20230822,163800,1690455370,7310,7310,7310,7310,0
20230822,163700,1690455370,7310,7310,7310,7310,0
20230822,163600,1690455370,7310,7310,7310,7310,0
20230822,163500,1690455370,7310,7310,7310,7310,0
20230822,163400,1690455370,7310,7310,7310,7310,0
20230822,163300,1690455370,7310,7310,7310,7310,0
20230822,163200,1690455370,7310,7310,7310,7310,0
20230822,163100,1690455370,7310,7310,7310,7310,0
20230822,163000,1690455370,7310,7310,7310,7310,0
20230822,162900,1690455370,7310,7310,7310,7310,43241
20230822,162800,1690455370,7310,7310,7310,7310,0
20230822,162700,1690455370,7310,7310,7310,7310,0
20230822,162600,1690455370,7310,7310,7310,7310,0
20230822,162500,1690455370,7310,7310,7310,7310,0
20230822,162400,1690455370,7310,7310,7310,7310,0
20230822,162300,1690455370,7310,7310,7310,7310,0
20230822,162200,1690455370,7310,7310,7310,7310,0
20230822,162100,1690455370,7310,7310,7310,7310,0
20230822,162000,1690455370,7310,7310,7310,7310,0
20230822,161900,1690455370,7310,7310,7310,7310,0
20230822,161800,1690455370,7310,7310,7310,7310,0
20230822,161700,1690455370,7310,7310,7310,7310,0
20230822,161600,1690455370,7310,7310,7310,7310,0
20230822,161500,1690455370,7310,7310,7310,7310,0
20230822,161400,1690455370,7310,7310,7310,7310,0
20230822,161300,1690455370,7310,7310,7310,7310,0
20230822,161200,1690455370,7310,7310,7310,7310,0
20230822,161100,1690455370,7310,7310,7310,7310,0
20230822,161000,1690455370,7310,7310,7310,7310,0
20230822,160900,1690455370,7310,7310,7310,7310,0
20230822,160800,1690455370,7310,7310,7310,7310,0
20230822,160700,1690455370,7310,7310,7310,7310,0
20230822,160600,1690455370,7310,7310,7310,7310,0
20230822,160500,1690455370,7310,7310,7310,7310,0
20230822,160400,1690455370,7310,7310,7310,7310,0
20230822,160300,1690455370,7310,7310,7310,7310,0
20230822,160200,1690455370,7310,7310,7310,7310,0
20230822,160100,1690455370,7310,7310,7310,7310,0
20230822,160000,1690455370,7310,7310,7310,7310,0
20230822,155900,1690455370,7310,7310,7310,7310,43241
20230822,155800,1690455370,7310,7310,7310,7310,0
20230822,155700,1690455370,7310,7310,7310,7310,0
20230822,155600,1690455370,7310,7310,7310,7310,0
20230822,155500,1690455370,7310,7310,7310,7310,0
20230822,155400,1690455370,7310,7310,7310,7310,0
20230822,155300,1690455370,7310,7310,7310,7310,0
20230822,155200,1690455370,7310,7310,7310,7310,0
20230822,155100,1690455370,7310,7310,7310,7310,0
20230822,155000,1690455370,7310,7310,7310,7310,0
20230822,154900,1690455370,7310,7310,7310,7310,0
20230822,154800,1690455370,7310,7310,7310,7310,0
20230822,154700,1690455370,7310,7310,7310,7310,0
20230822,154600,1690455370,7310,7310,7310,7310,0
20230822,154500,1690455370,7310,7310,7310,7310,0
20230822,154400,1690455370,7310,7310,7310,7310,0
20230822,154300,1690455370,7310,7310,7310,7310,0
20230822,154200,1690455370,7310,7310,7310,7310,0
20230822,154100,1690455370,7310,7310,7310,7310,0
20230822,154000,1690455370,7310,7310,7310,7310,0
20230822,153900,1690455370,7310,7310,7310,7310,0
20230822,153800,1690455370,7310,7310,7310,7310,0
20230822,153700,1690455370,7310,7310,7310,7310,0
20230822,153600,1690455370,7310,7310,7310,7310,0
20230822,153500,1690455370,7310,7310,7310,7310,0
20230822,153400,1690455370,7310,7310,7310,7310,0
20230822,153300,1690455370,7310,7310,7310,7310,0
20230822,153200,1690455370,7310,7310,7310,7310,0
20230822,153100,1690455370,7310,7310,7310,7310,0
20230822,153000,1690455370,7310,7310,7310,7310,43241
20230822,152900,1374363660,7310,7310,7310,7310,0
20230822,152800,1374363660,7310,7310,7310,7310,0
20230822,152700,1374363660,7310,7310,7310,7310,0
20230822,152600,1374363660,7310,7310,7310,7310,0
20230822,152500,1374363660,7310,7310,7310,7310,0
20230822,152400,1374363660,7310,7310,7310,7310,0
20230822,152300,1374363660,7310,7310,7310,7310,0
20230822,152200,1374363660,7310,7310,7310,7310,0
20230822,152100,1374363660,7310,7310,7310,7310,0
20230822,152000,1374363660,7310,7310,7310,7310,0
20230822,151900,1374363660,7310,7310,7320,7310,546
20230822,151800,1370368010,7310,7320,7320,7310,417
20230822,151700,1367316930,7320,7320,7320,7310,9296
20230822,151600,1299271480,7320,7320,7330,7320,41
20230822,151500,1298971350,7330,7330,7330,7320,1781
20230822,151400,1285924620,7330,7330,7330,7320,192
20230822,151300,1284517360,7330,7330,7330,7330,266
20230822,151200,1282567580,7320,7330,7330,7320,238
20230822,151100,1280823240,7330,7330,7330,7320,238
20230822,151000,1279078800,7330,7330,7330,7330,1081
20230822,150900,1271155070,7330,7320,7330,7320,249
20230822,150800,1269330210,7330,7330,7330,7330,329
20230822,150700,1266918640,7330,7330,7330,7320,244
20230822,150600,1265130370,7330,7320,7330,7320,1070
20230822,150500,1257297250,7310,7310,7310,7310,52
20230822,150400,1256917130,7320,7310,7320,7310,234
20230822,150300,1255204340,7320,7320,7320,7320,90
20230822,150200,1254545540,7320,7320,7320,7320,0
20230822,150100,1254545540,7320,7320,7330,7320,584
20230822,150000,1250270000,7330,7330,7330,7320,574
20230822,145900,1246066930,7320,7330,7330,7320,498
20230822,145800,1242420590,7320,7320,7330,7320,2368
20230822,145700,1225086050,7310,7310,7310,7310,0
20230822,145600,1225086050,7310,7310,7320,7310,2356
20230822,145500,1207861990,7310,7310,7310,7310,3
20230822,145400,1207840060,7300,7310,7310,7300,33
20230822,145300,1207598850,7310,7310,7310,7310,17
20230822,145200,1207474580,7310,7310,7310,7310,271
20230822,145100,1205493570,7310,7310,7310,7310,2
20230822,145000,1205478950,7310,7310,7310,7310,1260
20230822,144900,1196268350,7310,7300,7310,7300,340
20230822,144800,1193782960,7310,7310,7310,7310,0
20230822,144700,1193782960,7310,7310,7310,7310,150
20230822,144600,1192686460,7300,7300,7300,7300,3
20230822,144500,1192664560,7310,7310,7310,7310,274
20230822,144400,1190661620,7310,7310,7310,7310,0
20230822,144300,1190661620,7310,7310,7310,7310,0
20230822,144200,1190661620,7310,7300,7310,7300,5318
20230822,144100,1151837320,7310,7300,7310,7300,9303
20230822,144000,1083925390,7310,7300,7310,7300,38
20230822,143900,1083647630,7310,7310,7310,7310,0
20230822,143800,1083647630,7310,7310,7310,7310,874
20230822,143700,1077258690,7320,7310,7320,7310,234
20230822,143600,1075548050,7320,7320,7320,7320,311
20230822,143500,1073271530,7320,7310,7320,7310,494
20230822,143400,1069660340,7300,7300,7300,7300,0
20230822,143300,1069660340,7300,7310,7310,7300,290
20230822,143200,1067542440,7310,7310,7310,7310,8
20230822,143100,1067483960,7300,7310,7310,7300,235
20230822,143000,1065766130,7310,7310,7310,7310,287
20230822,142900,1063668160,7310,7310,7310,7310,225
20230822,142800,1062023410,7310,7320,7320,7310,836
20230822,142700,1055912220,7320,7310,7320,7300,3003
20230822,142600,1033957470,7300,7300,7300,7300,162
20230822,142500,1032774870,7310,7310,7310,7310,0
20230822,142400,1032774870,7310,7310,7310,7300,540
20230822,142300,1028830780,7300,7310,7310,7290,4106
20230822,142200,998856200,7300,7300,7300,7300,81
20230822,142100,998264900,7310,7300,7310,7300,162
20230822,142000,997081200,7310,7300,7310,7300,509
20230822,141900,993362410,7310,7310,7310,7310,183
20230822,141800,992024680,7310,7310,7310,7300,168
20230822,141700,990796610,7310,7310,7310,7300,702
20230822,141600,985667250,7300,7300,7300,7300,223
20230822,141500,984039350,7310,7310,7310,7310,16
20230822,141400,983922390,7310,7310,7310,7310,137
20230822,141300,982920920,7310,7310,7310,7300,350
20230822,141200,980362440,7310,7310,7310,7310,0
20230822,141100,980362440,7310,7310,7310,7300,134
20230822,141000,979383490,7310,7310,7310,7310,202
20230822,140900,977906870,7310,7310,7310,7310,20
20230822,140800,977760670,7300,7300,7300,7300,200
20230822,140700,976300670,7300,7300,7300,7300,234
20230822,140600,974592470,7300,7310,7310,7300,404
20230822,140500,971639290,7300,7300,7300,7300,0
20230822,140400,971639290,7300,7300,7300,7300,2
20230822,140300,971624690,7300,7300,7300,7300,116
20230822,140200,970777890,7310,7310,7310,7310,344
20230822,140100,968263250,7310,7310,7310,7310,137
20230822,140000,967261780,7310,7310,7310,7310,248
20230822,135900,965448900,7310,7310,7310,7310,316
20230822,135800,963138940,7300,7300,7300,7300,2
20230822,135700,963124340,7300,7300,7300,7300,102
20230822,135600,962379740,7300,7300,7310,7300,662
20230822,135500,957545530,7300,7300,7310,7300,426
20230822,135400,954433490,7310,7310,7310,7310,414
20230822,135300,951407150,7310,7310,7310,7310,302
20230822,135200,949199530,7310,7310,7310,7310,271
20230822,135100,947218520,7310,7310,7310,7310,0
20230822,135000,947218520,7310,7310,7310,7310,0
20230822,134900,947218520,7310,7300,7310,7300,499
20230822,134800,943575330,7300,7300,7310,7300,671
20230822,134700,938674340,7300,7310,7310,7300,236
20230822,134600,936951420,7300,7310,7310,7300,231
20230822,134500,935265050,7310,7310,7310,7310,290
20230822,134400,933145150,7300,7300,7300,7300,10
20230822,134300,933072150,7300,7300,7300,7300,3
20230822,134200,933050250,7300,7300,7300,7300,1
20230822,134100,933042950,7300,7300,7310,7300,666
20230822,134000,928178650,7300,7300,7300,7300,0
20230822,133900,928178650,7300,7300,7300,7300,115
20230822,133800,927339150,7290,7290,7290,7290,3
20230822,133700,927317280,7300,7290,7300,7290,393
20230822,133600,924448440,7290,7290,7290,7290,3
20230822,133500,924426570,7290,7290,7290,7290,3
20230822,133400,924404700,7290,7290,7300,7290,228
20230822,133300,922740330,7290,7300,7300,7290,4155
20230822,133200,892439500,7300,7300,7300,7300,426
20230822,133100,889329700,7300,7300,7310,7300,483
20230822,133000,885803690,7310,7310,7310,7300,329
20230822,132900,883398720,7310,7310,7310,7310,0
20230822,132800,883398720,7310,7300,7310,7300,3
20230822,132700,883376810,7310,7310,7310,7310,334
20230822,132600,880935270,7310,7300,7310,7300,401
20230822,132500,878007960,7300,7300,7300,7300,200
20230822,132400,876547960,7310,7310,7310,7310,0
20230822,132300,876547960,7310,7310,7310,7310,478
20230822,132200,873053780,7310,7310,7310,7310,33
20230822,132100,872812550,7310,7310,7310,7310,17
20230822,132000,872688280,7310,7310,7310,7310,212
20230822,131900,871138560,7300,7300,7300,7300,15
20230822,131800,871029060,7300,7300,7300,7300,224
20230822,131700,869393860,7300,7300,7300,7300,4
20230822,131600,869364660,7310,7310,7310,7310,313
20230822,131500,867076630,7310,7310,7310,7300,236
20230822,131400,865353710,7310,7310,7310,7310,1
20230822,131300,865346400,7310,7310,7310,7310,0
20230822,131200,865346400,7310,7310,7310,7310,1144
20230822,131100,856983760,7320,7320,7320,7320,536
20230822,131000,853060240,7320,7320,7320,7320,105
20230822,130900,852291640,7320,7320,7320,7320,395
20230822,130800,849400240,7320,7310,7320,7310,22
20230822,130700,849239210,7320,7320,7320,7320,0
20230822,130600,849239210,7320,7320,7320,7320,0
20230822,130500,849239210,7320,7320,7320,7320,228
20230822,130400,847570250,7310,7310,7310,7310,0
20230822,130300,847570250,7310,7320,7320,7310,103
20230822,130200,846817310,7320,7310,7320,7310,441
20230822,130100,843589770,7310,7310,7310,7310,0
20230822,130000,843589770,7310,7310,7310,7310,2
20230822,125900,843575150,7320,7320,7320,7320,22
20230822,125800,843414110,7320,7320,7320,7320,196
20230822,125700,841979390,7310,7310,7310,7310,5
20230822,125600,841942840,7310,7310,7310,7310,96
20230822,125500,841241080,7310,7310,7320,7310,448
20230822,125400,837962780,7310,7310,7310,7310,23
20230822,125300,837794650,7320,7320,7320,7320,1
20230822,125200,837787330,7310,7310,7310,7310,28
20230822,125100,837582650,7310,7310,7310,7310,51
20230822,125000,837209840,7310,7310,7310,7310,0
20230822,124900,837209840,7310,7310,7320,7310,57
20230822,124800,836793060,7310,7310,7310,7300,382
20230822,124700,834000650,7310,7310,7310,7310,0
20230822,124600,834000650,7310,7310,7310,7310,11
20230822,124500,833920240,7310,7310,7310,7310,1
20230822,124400,833912930,7310,7300,7310,7300,224
20230822,124300,832275510,7310,7310,7310,7310,0
20230822,124200,832275510,7310,7310,7310,7310,0
20230822,124100,832275510,7310,7310,7310,7310,0
20230822,124000,832275510,7310,7300,7310,7300,335
20230822,123900,829826670,7310,7310,7310,7310,4527
20230822,123800,796734300,7310,7310,7310,7310,0
20230822,123700,796734300,7310,7310,7320,7310,1253
20230822,123600,787572410,7310,7310,7310,7310,2
20230822,123500,787557790,7320,7320,7320,7320,0
20230822,123400,787557790,7320,7310,7320,7310,825
20230822,123300,781526790,7320,7320,7320,7320,409
20230822,123200,778532910,7310,7310,7310,7310,1
20230822,123100,778525600,7320,7320,7320,7320,31
20230822,123000,778298680,7320,7320,7320,7320,190
20230822,122900,776907880,7320,7320,7320,7320,140
20230822,122800,775883080,7310,7310,7310,7310,2
20230822,122700,775868460,7320,7320,7320,7320,88
20230822,122600,775224300,7320,7310,7320,7310,2362
20230822,122500,757954690,7310,7310,7310,7310,0
20230822,122400,757954690,7310,7300,7310,7300,1045
20230822,122300,750325890,7310,7310,7310,7310,201
20230822,122200,748856580,7310,7310,7310,7310,1110
20230822,122100,740742480,7310,7310,7310,7310,0
20230822,122000,740742480,7310,7310,7310,7310,1
20230822,121900,740735170,7320,7320,7320,7320,302
20230822,121800,738524530,7310,7310,7310,7310,0
20230822,121700,738524530,7310,7310,7310,7310,0
20230822,121600,738524530,7310,7310,7310,7310,56
20230822,121500,738115170,7310,7310,7310,7310,903
20230822,121400,731514240,7310,7310,7310,7310,22
20230822,121300,731353420,7310,7310,7310,7310,2
20230822,121200,731338800,7300,7310,7310,7300,339
20230822,121100,728860720,7300,7300,7300,7300,0
20230822,121000,728860720,7300,7300,7300,7300,0
20230822,120900,728860720,7300,7300,7300,7300,0
20230822,120800,728860720,7300,7310,7310,7300,261
20230822,120700,726952830,7310,7310,7310,7310,0
20230822,120600,726952830,7310,7310,7310,7310,0
20230822,120500,726952830,7310,7310,7310,7310,364
20230822,120400,724291990,7300,7300,7300,7300,1
20230822,120300,724284690,7310,7310,7310,7310,1
20230822,120200,724277380,7310,7310,7310,7310,1
20230822,120100,724270070,7310,7310,7310,7310,217
20230822,120000,722683800,7300,7300,7310,7300,56
20230822,115900,722274470,7300,7300,7300,7300,45
20230822,115800,721945970,7300,7310,7310,7300,354
20230822,115700,719358390,7310,7300,7310,7300,94
20230822,115600,718671690,7300,7310,7310,7300,15
20230822,115500,718562180,7300,7300,7310,7300,82
20230822,115400,717963100,7300,7300,7310,7300,442
20230822,115300,714733150,7310,7300,7310,7300,232
20230822,115200,713038200,7310,7310,7310,7300,48
20230822,115100,712687420,7300,7300,7310,7300,131
20230822,115000,711730290,7310,7300,7310,7300,359
20230822,114900,709106100,7300,7310,7310,7300,92
20230822,114800,708434020,7300,7300,7300,7290,238
20230822,114700,706697930,7300,7300,7310,7300,297
20230822,114600,704526960,7300,7300,7310,7300,91
20230822,114500,703862190,7300,7300,7310,7300,217
20230822,114400,702278080,7310,7300,7310,7300,57
20230822,114300,701861500,7300,7300,7300,7290,293
20230822,114200,699722650,7290,7290,7300,7290,63
20230822,114100,699262900,7300,7300,7300,7290,1986
20230822,114000,684765910,7310,7300,7310,7300,249
20230822,113900,682945810,7300,7300,7310,7300,61
20230822,113800,682500040,7300,7310,7310,7300,91
20230822,113700,681835260,7300,7300,7310,7300,61
20230822,113600,681389460,7300,7300,7310,7300,451
20230822,113500,678092800,7300,7300,7310,7300,90
20230822,113400,677435320,7300,7300,7310,7300,63
20230822,113300,676974940,7310,7300,7310,7300,377
20230822,113200,674219510,7300,7300,7310,7300,58
20230822,113100,673795640,7300,7300,7310,7300,66
20230822,113000,673313310,7300,7300,7310,7300,59
20230822,112900,672882600,7290,7300,7300,7290,1932
20230822,112800,658791670,7300,7300,7310,7300,63
20230822,112700,658331290,7300,7300,7310,7300,109
20230822,112600,657535110,7300,7300,7300,7300,26
20230822,112500,657345310,7310,7310,7310,7300,4072
20230822,112400,627579040,7310,7310,7320,7310,106
20230822,112300,626803230,7310,7320,7320,7310,57
20230822,112200,626386090,7310,7310,7320,7310,343
20230822,112100,623875790,7310,7310,7320,7310,69
20230822,112000,623370870,7310,7320,7320,7310,58
20230822,111900,622946410,7310,7320,7320,7310,95
20230822,111800,622251490,7320,7310,7320,7310,336
20230822,111700,619792900,7310,7310,7320,7310,63
20230822,111600,619331890,7310,7310,7310,7300,2358
20230822,111500,602095010,7300,7300,7310,7300,315
20230822,111400,599792460,7310,7300,7310,7300,95
20230822,111300,599098470,7300,7290,7300,7290,195
20230822,111200,597675050,7290,7300,7300,7290,55
20230822,111100,597273630,7290,7290,7300,7290,298
20230822,111000,595098660,7290,7290,7300,7290,102
20230822,110900,594354600,7300,7290,7300,7290,87
20230822,110800,593719580,7290,7300,7300,7290,368
20230822,110700,591033510,7290,7290,7290,7290,46
20230822,110600,590698170,7300,7300,7300,7300,48
20230822,110500,590347770,7300,7310,7310,7290,428
20230822,110400,587222910,7310,7320,7320,7300,1448
20230822,110300,576644380,7320,7320,7320,7320,48
20230822,110200,576293020,7320,7320,7320,7320,47
20230822,110100,575948980,7310,7320,7320,7310,361
20230822,110000,573306470,7320,7320,7320,7320,0
20230822,105900,573306470,7320,7320,7320,7320,48
20230822,105800,572955110,7320,7320,7320,7320,47
20230822,105700,572611070,7310,7320,7320,7310,278
20230822,105600,570576130,7310,7310,7310,7310,7
20230822,105500,570524960,7310,7300,7310,7300,358
20230822,105400,567910340,7300,7300,7300,7300,324
20230822,105300,565545140,7290,7310,7310,7290,1162
20230822,105200,557062070,7310,7300,7310,7300,606
20230822,105100,552637630,7300,7300,7300,7300,60
20230822,105000,552199630,7290,7310,7320,7290,537
20230822,104900,548278850,7300,7300,7300,7300,0
20230822,104800,548278850,7300,7310,7310,7300,275
20230822,104700,546270730,7310,7300,7310,7300,395
20230822,104600,543386700,7300,7310,7320,7300,2200
20230822,104500,527313640,7310,7320,7320,7310,65
20230822,104400,526838480,7320,7310,7320,7310,252
20230822,104300,524995840,7320,7320,7320,7320,292
20230822,104200,522858400,7310,7320,7320,7310,49
20230822,104100,522499740,7320,7320,7320,7320,0
20230822,104000,522499740,7320,7320,7320,7320,48
20230822,103900,522148380,7320,7320,7320,7320,373
20230822,103800,519418020,7310,7320,7320,7310,81
20230822,103700,518825110,7320,7320,7320,7320,0
20230822,103600,518825110,7320,7320,7320,7320,307
20230822,103500,516577870,7320,7320,7320,7320,48
20230822,103400,516226510,7320,7310,7320,7310,2
20230822,103300,516211880,7320,7320,7320,7320,48
20230822,103200,515860520,7320,7320,7320,7320,425
20230822,103100,512749520,7320,7320,7320,7320,662
20230822,103000,507903680,7320,7320,7320,7310,3
20230822,102900,507881730,7320,7310,7320,7310,2884
20230822,102800,486797320,7310,7300,7310,7300,256
20230822,102700,484928450,7300,7300,7300,7300,51
20230822,102600,484556150,7300,7300,7300,7290,918
20230822,102500,477854760,7300,7300,7300,7300,384
20230822,102400,475051560,7300,7300,7300,7300,47
20230822,102300,474708460,7290,7290,7290,7290,1
20230822,102200,474701170,7300,7300,7300,7290,105
20230822,102100,473935190,7300,7300,7300,7300,52
20230822,102000,473555590,7280,7310,7310,7280,4111
20230822,101900,443554480,7310,7310,7310,7310,0
20230822,101800,443554480,7310,7310,7310,7300,319
20230822,101700,441222600,7310,7310,7310,7310,47
20230822,101600,440879030,7310,7310,7310,7300,54
20230822,101500,440484340,7300,7310,7310,7300,7
20230822,101400,440433220,7310,7310,7310,7300,325
20230822,101300,438057480,7310,7310,7310,7310,207
20230822,101200,436544310,7300,7310,7310,7300,350
20230822,101100,433988580,7310,7310,7310,7310,293
20230822,101000,431846750,7310,7300,7310,7300,101
20230822,100900,431108980,7300,7300,7300,7300,78
20230822,100800,430539580,7290,7290,7290,7290,0
20230822,100700,430539580,7290,7300,7300,7290,641
20230822,100600,425866590,7300,7310,7310,7290,1395
20230822,100500,415692370,7310,7310,7310,7310,150
20230822,100400,414595870,7300,7300,7300,7300,52
20230822,100300,414216270,7300,7320,7320,7300,1256
20230822,100200,405041480,7320,7330,7330,7320,99
20230822,100100,404315820,7330,7330,7330,7330,50
20230822,100000,403949320,7320,7320,7320,7320,60
20230822,095900,403510120,7310,7320,7320,7300,794
20230822,095800,397706320,7310,7320,7320,7310,67
20230822,095700,397215890,7320,7330,7330,7310,907
20230822,095600,390577180,7330,7320,7330,7320,337
20230822,095500,388107070,7330,7330,7330,7330,48
20230822,095400,387755230,7320,7330,7330,7320,53
20230822,095300,387366750,7330,7340,7340,7330,332
20230822,095200,384931040,7330,7330,7330,7330,7
20230822,095100,384879730,7330,7320,7330,7320,79
20230822,095000,384300750,7320,7330,7340,7320,1696
20230822,094900,371868030,7330,7330,7330,7330,314
20230822,094800,369566410,7330,7330,7330,7330,591
20230822,094700,365234380,7330,7320,7330,7320,4069
20230822,094600,335428690,7330,7330,7330,7330,1141
20230822,094500,327065160,7320,7330,7330,7320,146
20230822,094400,325994990,7330,7320,7330,7320,287
20230822,094300,323892770,7330,7330,7330,7330,217
20230822,094200,322302160,7330,7320,7330,7320,3841
20230822,094100,294172750,7320,7310,7320,7300,1443
20230822,094000,283623770,7310,7300,7310,7300,1048
20230822,093900,275972070,7300,7290,7300,7290,280
20230822,093800,273929680,7280,7280,7290,7280,138
20230822,093700,272925020,7290,7280,7290,7280,95
20230822,093600,272232590,7290,7280,7290,7280,79
20230822,093500,271656810,7290,7280,7300,7280,477
20230822,093400,268179540,7280,7290,7300,7280,337
20230822,093300,265722850,7290,7290,7300,7290,86
20230822,093200,265095300,7300,7290,7300,7290,105
20230822,093100,264329090,7290,7290,7300,7280,301
20230822,093000,262134610,7280,7310,7310,7280,608
20230822,092900,257702070,7300,7290,7300,7290,39
20230822,092800,257417530,7290,7300,7310,7290,1242
20230822,092700,248347610,7300,7300,7300,7300,24
20230822,092600,248172410,7310,7310,7320,7300,1627
20230822,092500,236279060,7310,7320,7320,7300,385
20230822,092400,233463730,7320,7300,7320,7300,212
20230822,092300,231912880,7300,7310,7310,7300,856
20230822,092200,225655670,7300,7300,7310,7300,66
20230822,092100,225173310,7300,7310,7320,7300,1194
20230822,092000,216441990,7310,7330,7330,7310,138
20230822,091900,215430970,7330,7310,7330,7310,1140
20230822,091800,207077870,7320,7310,7320,7300,407
20230822,091700,204102770,7300,7320,7320,7300,1175
20230822,091600,195509470,7320,7300,7320,7300,4491
20230822,091500,162695870,7300,7290,7300,7280,2515
20230822,091400,144381340,7290,7300,7300,7290,709
20230822,091300,139211720,7300,7300,7300,7300,749
20230822,091200,133744020,7300,7300,7300,7300,145
20230822,091100,132685520,7280,7300,7300,7280,871
20230822,091000,126338900,7300,7290,7300,7290,567
20230822,090900,122204470,7290,7290,7290,7290,1052
20230822,090800,114535390,7280,7280,7290,7280,318
20230822,090700,112218720,7280,7280,7280,7280,48
20230822,090600,111869280,7300,7300,7300,7300,270
20230822,090500,109898280,7280,7280,7300,7270,612
20230822,090400,105440070,7280,7270,7300,7270,3547
20230822,090300,79625080,7270,7250,7270,7250,4726
20230822,090200,45333640,7240,7260,7260,7240,81
20230822,090100,44747080,7240,7250,7260,7240,2319
20230822,090000,27943460,7250,7290,7290,7250,3842
Reference in New Issue Copy Permalink