ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/187270/min/candle-20230809.csv

668 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
20230809,200500,1584756425,4670,4670,4670,4670,23278
20230809,200400,1584756425,4670,4670,4670,4670,0
20230809,200300,1584756425,4670,4670,4670,4670,0
20230809,200200,1584756425,4670,4670,4670,4670,0
20230809,200100,1584756425,4670,4670,4670,4670,0
20230809,200000,1584756425,4670,4670,4670,4670,0
20230809,195900,1584756425,4670,4670,4670,4670,0
20230809,195800,1584756425,4670,4670,4670,4670,0
20230809,195700,1584756425,4670,4670,4670,4670,0
20230809,195600,1584756425,4670,4670,4670,4670,0
20230809,195500,1584756425,4670,4670,4670,4670,0
20230809,195400,1584756425,4670,4670,4670,4670,0
20230809,195300,1584756425,4670,4670,4670,4670,0
20230809,195200,1584756425,4670,4670,4670,4670,0
20230809,195100,1584756425,4670,4670,4670,4670,0
20230809,195000,1584756425,4670,4670,4670,4670,0
20230809,194900,1584756425,4670,4670,4670,4670,0
20230809,194800,1584756425,4670,4670,4670,4670,0
20230809,194700,1584756425,4670,4670,4670,4670,0
20230809,194600,1584756425,4670,4670,4670,4670,0
20230809,194500,1584756425,4670,4670,4670,4670,0
20230809,194400,1584756425,4670,4670,4670,4670,0
20230809,194300,1584756425,4670,4670,4670,4670,0
20230809,194200,1584756425,4670,4670,4670,4670,0
20230809,194100,1584756425,4670,4670,4670,4670,0
20230809,194000,1584756425,4670,4670,4670,4670,0
20230809,193900,1584756425,4670,4670,4670,4670,0
20230809,193800,1584756425,4670,4670,4670,4670,0
20230809,193700,1584756425,4670,4670,4670,4670,0
20230809,193600,1584756425,4670,4670,4670,4670,0
20230809,193500,1584756425,4670,4670,4670,4670,23278
20230809,193400,1584756425,4670,4670,4670,4670,0
20230809,193300,1584756425,4670,4670,4670,4670,0
20230809,193200,1584756425,4670,4670,4670,4670,0
20230809,193100,1584756425,4670,4670,4670,4670,0
20230809,193000,1584756425,4670,4670,4670,4670,0
20230809,192900,1584756425,4670,4670,4670,4670,0
20230809,192800,1584756425,4670,4670,4670,4670,0
20230809,192700,1584756425,4670,4670,4670,4670,0
20230809,192600,1584756425,4670,4670,4670,4670,0
20230809,192500,1584756425,4670,4670,4670,4670,0
20230809,192400,1584756425,4670,4670,4670,4670,0
20230809,192300,1584756425,4670,4670,4670,4670,0
20230809,192200,1584756425,4670,4670,4670,4670,0
20230809,192100,1584756425,4670,4670,4670,4670,0
20230809,192000,1584756425,4670,4670,4670,4670,0
20230809,191900,1584756425,4670,4670,4670,4670,0
20230809,191800,1584756425,4670,4670,4670,4670,0
20230809,191700,1584756425,4670,4670,4670,4670,0
20230809,191600,1584756425,4670,4670,4670,4670,0
20230809,191500,1584756425,4670,4670,4670,4670,0
20230809,191400,1584756425,4670,4670,4670,4670,0
20230809,191300,1584756425,4670,4670,4670,4670,0
20230809,191200,1584756425,4670,4670,4670,4670,0
20230809,191100,1584756425,4670,4670,4670,4670,0
20230809,191000,1584756425,4670,4670,4670,4670,0
20230809,190900,1584756425,4670,4670,4670,4670,0
20230809,190800,1584756425,4670,4670,4670,4670,0
20230809,190700,1584756425,4670,4670,4670,4670,0
20230809,190600,1584756425,4670,4670,4670,4670,0
20230809,190500,1584756425,4670,4670,4670,4670,23278
20230809,190400,1584756425,4670,4670,4670,4670,0
20230809,190300,1584756425,4670,4670,4670,4670,0
20230809,190200,1584756425,4670,4670,4670,4670,0
20230809,190100,1584756425,4670,4670,4670,4670,0
20230809,190000,1584756425,4670,4670,4670,4670,0
20230809,185900,1584756425,4670,4670,4670,4670,0
20230809,185800,1584756425,4670,4670,4670,4670,0
20230809,185700,1584756425,4670,4670,4670,4670,0
20230809,185600,1584756425,4670,4670,4670,4670,0
20230809,185500,1584756425,4670,4670,4670,4670,0
20230809,185400,1584756425,4670,4670,4670,4670,0
20230809,185300,1584756425,4670,4670,4670,4670,0
20230809,185200,1584756425,4670,4670,4670,4670,0
20230809,185100,1584756425,4670,4670,4670,4670,0
20230809,185000,1584756425,4670,4670,4670,4670,0
20230809,184900,1584756425,4670,4670,4670,4670,0
20230809,184800,1584756425,4670,4670,4670,4670,0
20230809,184700,1584756425,4670,4670,4670,4670,0
20230809,184600,1584756425,4670,4670,4670,4670,0
20230809,184500,1584756425,4670,4670,4670,4670,0
20230809,184400,1584756425,4670,4670,4670,4670,0
20230809,184300,1584756425,4670,4670,4670,4670,0
20230809,184200,1584756425,4670,4670,4670,4670,0
20230809,184100,1584756425,4670,4670,4670,4670,0
20230809,184000,1584756425,4670,4670,4670,4670,0
20230809,183900,1584756425,4670,4670,4670,4670,0
20230809,183800,1584756425,4670,4670,4670,4670,0
20230809,183700,1584756425,4670,4670,4670,4670,0
20230809,183600,1584756425,4670,4670,4670,4670,0
20230809,183500,1584756425,4670,4670,4670,4670,23278
20230809,183400,1584756425,4670,4670,4670,4670,0
20230809,183300,1584756425,4670,4670,4670,4670,0
20230809,183200,1584756425,4670,4670,4670,4670,0
20230809,183100,1584756425,4670,4670,4670,4670,0
20230809,183000,1584756425,4670,4670,4670,4670,0
20230809,182900,1584756425,4670,4670,4670,4670,0
20230809,182800,1584756425,4670,4670,4670,4670,0
20230809,182700,1584756425,4670,4670,4670,4670,0
20230809,182600,1584756425,4670,4670,4670,4670,0
20230809,182500,1584756425,4670,4670,4670,4670,0
20230809,182400,1584756425,4670,4670,4670,4670,0
20230809,182300,1584756425,4670,4670,4670,4670,0
20230809,182200,1584756425,4670,4670,4670,4670,0
20230809,182100,1584756425,4670,4670,4670,4670,0
20230809,182000,1584756425,4670,4670,4670,4670,0
20230809,181900,1584756425,4670,4670,4670,4670,0
20230809,181800,1584756425,4670,4670,4670,4670,0
20230809,181700,1584756425,4670,4670,4670,4670,0
20230809,181600,1584756425,4670,4670,4670,4670,0
20230809,181500,1584756425,4670,4670,4670,4670,0
20230809,181400,1584756425,4670,4670,4670,4670,0
20230809,181300,1584756425,4670,4670,4670,4670,0
20230809,181200,1584756425,4670,4670,4670,4670,0
20230809,181100,1584756425,4670,4670,4670,4670,0
20230809,181000,1584756425,4670,4670,4670,4670,0
20230809,180900,1584756425,4670,4670,4670,4670,0
20230809,180800,1584756425,4670,4670,4670,4670,0
20230809,180700,1584756425,4670,4670,4670,4670,0
20230809,180600,1584756425,4670,4670,4670,4670,0
20230809,180500,1584756425,4670,4670,4670,4670,23278
20230809,180400,1584756425,4670,4670,4670,4670,0
20230809,180300,1584756425,4670,4670,4670,4670,0
20230809,180200,1584756425,4670,4670,4670,4670,0
20230809,180100,1584756425,4670,4670,4670,4670,0
20230809,180000,1584756425,4670,4670,4670,4670,0
20230809,175900,1584756425,4670,4670,4670,4670,0
20230809,175800,1584756425,4670,4670,4670,4670,0
20230809,175700,1584756425,4670,4670,4670,4670,0
20230809,175600,1584756425,4670,4670,4670,4670,0
20230809,175500,1584756425,4670,4670,4670,4670,0
20230809,175400,1584756425,4670,4670,4670,4670,0
20230809,175300,1584756425,4670,4670,4670,4670,0
20230809,175200,1584756425,4670,4670,4670,4670,0
20230809,175100,1584756425,4670,4670,4670,4670,0
20230809,175000,1584756425,4670,4670,4670,4670,0
20230809,174900,1584756425,4670,4670,4670,4670,0
20230809,174800,1584756425,4670,4670,4670,4670,0
20230809,174700,1584756425,4670,4670,4670,4670,0
20230809,174600,1584756425,4670,4670,4670,4670,0
20230809,174500,1584756425,4670,4670,4670,4670,0
20230809,174400,1584756425,4670,4670,4670,4670,0
20230809,174300,1584756425,4670,4670,4670,4670,0
20230809,174200,1584756425,4670,4670,4670,4670,0
20230809,174100,1584756425,4670,4670,4670,4670,0
20230809,174000,1584756425,4670,4670,4670,4670,0
20230809,173900,1584756425,4670,4670,4670,4670,0
20230809,173800,1584756425,4670,4670,4670,4670,0
20230809,173700,1584756425,4670,4670,4670,4670,0
20230809,173600,1584756425,4670,4670,4670,4670,0
20230809,173500,1584756425,4670,4670,4670,4670,23278
20230809,173400,1584756425,4670,4670,4670,4670,0
20230809,173300,1584756425,4670,4670,4670,4670,0
20230809,173200,1584756425,4670,4670,4670,4670,0
20230809,173100,1584756425,4670,4670,4670,4670,0
20230809,173000,1584756425,4670,4670,4670,4670,0
20230809,172900,1584756425,4670,4670,4670,4670,0
20230809,172800,1584756425,4670,4670,4670,4670,0
20230809,172700,1584756425,4670,4670,4670,4670,0
20230809,172600,1584756425,4670,4670,4670,4670,0
20230809,172500,1584756425,4670,4670,4670,4670,0
20230809,172400,1584756425,4670,4670,4670,4670,0
20230809,172300,1584756425,4670,4670,4670,4670,0
20230809,172200,1584756425,4670,4670,4670,4670,0
20230809,172100,1584756425,4670,4670,4670,4670,0
20230809,172000,1584756425,4670,4670,4670,4670,0
20230809,171900,1584756425,4670,4670,4670,4670,0
20230809,171800,1584756425,4670,4670,4670,4670,0
20230809,171700,1584756425,4670,4670,4670,4670,0
20230809,171600,1584756425,4670,4670,4670,4670,0
20230809,171500,1584756425,4670,4670,4670,4670,0
20230809,171400,1584756425,4670,4670,4670,4670,0
20230809,171300,1584756425,4670,4670,4670,4670,0
20230809,171200,1584756425,4670,4670,4670,4670,0
20230809,171100,1584756425,4670,4670,4670,4670,0
20230809,171000,1584756425,4670,4670,4670,4670,0
20230809,170900,1584756425,4670,4670,4670,4670,0
20230809,170800,1584756425,4670,4670,4670,4670,0
20230809,170700,1584756425,4670,4670,4670,4670,0
20230809,170600,1584756425,4670,4670,4670,4670,0
20230809,170500,1584756425,4670,4670,4670,4670,23278
20230809,170400,1584756425,4670,4670,4670,4670,0
20230809,170300,1584756425,4670,4670,4670,4670,0
20230809,170200,1584756425,4670,4670,4670,4670,0
20230809,170100,1584756425,4670,4670,4670,4670,0
20230809,170000,1584756425,4670,4670,4670,4670,0
20230809,165900,1584756425,4670,4670,4670,4670,0
20230809,165800,1584756425,4670,4670,4670,4670,0
20230809,165700,1584756425,4670,4670,4670,4670,0
20230809,165600,1584756425,4670,4670,4670,4670,0
20230809,165500,1584756425,4670,4670,4670,4670,0
20230809,165400,1584756425,4670,4670,4670,4670,0
20230809,165300,1584756425,4670,4670,4670,4670,0
20230809,165200,1584756425,4670,4670,4670,4670,0
20230809,165100,1584756425,4670,4670,4670,4670,0
20230809,165000,1584756425,4670,4670,4670,4670,0
20230809,164900,1584756425,4670,4670,4670,4670,0
20230809,164800,1584756425,4670,4670,4670,4670,0
20230809,164700,1584756425,4670,4670,4670,4670,0
20230809,164600,1584756425,4670,4670,4670,4670,0
20230809,164500,1584756425,4670,4670,4670,4670,0
20230809,164400,1584756425,4670,4670,4670,4670,0
20230809,164300,1584756425,4670,4670,4670,4670,0
20230809,164200,1584756425,4670,4670,4670,4670,0
20230809,164100,1584756425,4670,4670,4670,4670,0
20230809,164000,1584756425,4670,4670,4670,4670,0
20230809,163900,1584756425,4670,4670,4670,4670,0
20230809,163800,1584756425,4670,4670,4670,4670,0
20230809,163700,1584756425,4670,4670,4670,4670,0
20230809,163600,1584756425,4670,4670,4670,4670,0
20230809,163500,1584756425,4670,4670,4670,4670,23278
20230809,163400,1584756425,4670,4670,4670,4670,0
20230809,163300,1584756425,4670,4670,4670,4670,0
20230809,163200,1584756425,4670,4670,4670,4670,0
20230809,163100,1584756425,4670,4670,4670,4670,0
20230809,163000,1584756425,4670,4670,4670,4670,0
20230809,162900,1584756425,4670,4670,4670,4670,0
20230809,162800,1584756425,4670,4670,4670,4670,0
20230809,162700,1584756425,4670,4670,4670,4670,0
20230809,162600,1584756425,4670,4670,4670,4670,0
20230809,162500,1584756425,4670,4670,4670,4670,0
20230809,162400,1584756425,4670,4670,4670,4670,0
20230809,162300,1584756425,4670,4670,4670,4670,0
20230809,162200,1584756425,4670,4670,4670,4670,0
20230809,162100,1584756425,4670,4670,4670,4670,0
20230809,162000,1584756425,4670,4670,4670,4670,0
20230809,161900,1584756425,4670,4670,4670,4670,0
20230809,161800,1584756425,4670,4670,4670,4670,0
20230809,161700,1584756425,4670,4670,4670,4670,0
20230809,161600,1584756425,4670,4670,4670,4670,0
20230809,161500,1584756425,4670,4670,4670,4670,0
20230809,161400,1584756425,4670,4670,4670,4670,0
20230809,161300,1584756425,4670,4670,4670,4670,0
20230809,161200,1584756425,4670,4670,4670,4670,0
20230809,161100,1584756425,4670,4670,4670,4670,0
20230809,161000,1584756425,4670,4670,4670,4670,0
20230809,160900,1584756425,4670,4670,4670,4670,0
20230809,160800,1584756425,4670,4670,4670,4670,0
20230809,160700,1584756425,4670,4670,4670,4670,0
20230809,160600,1584756425,4670,4670,4670,4670,0
20230809,160500,1584756425,4670,4670,4670,4670,23278
20230809,160400,1584756425,4670,4670,4670,4670,0
20230809,160300,1584756425,4670,4670,4670,4670,0
20230809,160200,1584756425,4670,4670,4670,4670,0
20230809,160100,1584756425,4670,4670,4670,4670,0
20230809,160000,1584756425,4670,4670,4670,4670,0
20230809,155900,1584756425,4670,4670,4670,4670,0
20230809,155800,1584756425,4670,4670,4670,4670,0
20230809,155700,1584756425,4670,4670,4670,4670,0
20230809,155600,1584756425,4670,4670,4670,4670,0
20230809,155500,1584756425,4670,4670,4670,4670,0
20230809,155400,1584756425,4670,4670,4670,4670,0
20230809,155300,1584756425,4670,4670,4670,4670,0
20230809,155200,1584756425,4670,4670,4670,4670,0
20230809,155100,1584756425,4670,4670,4670,4670,0
20230809,155000,1584756425,4670,4670,4670,4670,0
20230809,154900,1584756425,4670,4670,4670,4670,0
20230809,154800,1584756425,4670,4670,4670,4670,0
20230809,154700,1584756425,4670,4670,4670,4670,0
20230809,154600,1584756425,4670,4670,4670,4670,0
20230809,154500,1584756425,4670,4670,4670,4670,0
20230809,154400,1584756425,4670,4670,4670,4670,0
20230809,154300,1584756425,4670,4670,4670,4670,0
20230809,154200,1584756425,4670,4670,4670,4670,0
20230809,154100,1584756425,4670,4670,4670,4670,0
20230809,154000,1584756425,4670,4670,4670,4670,0
20230809,153900,1584756425,4670,4670,4670,4670,0
20230809,153800,1584756425,4670,4670,4670,4670,0
20230809,153700,1584756425,4670,4670,4670,4670,0
20230809,153600,1584756425,4670,4670,4670,4670,0
20230809,153500,1584756425,4670,4670,4670,4670,23278
20230809,153400,1584756425,4670,4670,4670,4670,0
20230809,153300,1584756425,4670,4670,4670,4670,0
20230809,153200,1584756425,4670,4670,4670,4670,0
20230809,153100,1584756425,4670,4670,4670,4670,0
20230809,153000,1584756425,4670,4670,4670,4670,23278
20230809,152900,1476048165,4625,4625,4625,4625,0
20230809,152800,1476048165,4625,4625,4625,4625,0
20230809,152700,1476048165,4625,4625,4625,4625,0
20230809,152600,1476048165,4625,4625,4625,4625,0
20230809,152500,1476048165,4625,4625,4625,4625,0
20230809,152400,1476048165,4625,4625,4625,4625,0
20230809,152300,1476048165,4625,4625,4625,4625,0
20230809,152200,1476048165,4625,4625,4625,4625,0
20230809,152100,1476048165,4625,4625,4625,4625,0
20230809,152000,1476048165,4625,4625,4625,4625,0
20230809,151900,1476048165,4625,4625,4650,4610,3249
20230809,151800,1461044875,4625,4635,4640,4625,5428
20230809,151700,1435884880,4635,4630,4655,4630,5182
20230809,151600,1411869560,4635,4620,4635,4615,2178
20230809,151500,1401799335,4660,4640,4660,4595,7554
20230809,151400,1366930255,4640,4600,4670,4600,22285
20230809,151300,1263687985,4600,4585,4610,4585,3670
20230809,151200,1246816570,4590,4585,4600,4585,4851
20230809,151100,1224538535,4585,4575,4585,4575,210
20230809,151000,1223577235,4575,4565,4575,4550,3951
20230809,150900,1205549835,4570,4580,4580,4570,525
20230809,150800,1203147440,4580,4570,4580,4565,1219
20230809,150700,1197569285,4570,4560,4575,4560,664
20230809,150600,1194537290,4545,4540,4560,4540,3663
20230809,150500,1177890310,4540,4540,4540,4540,208
20230809,150400,1176945990,4535,4555,4575,4535,4573
20230809,150300,1156174060,4555,4555,4555,4550,888
20230809,150200,1152132110,4555,4545,4555,4545,1258
20230809,150100,1146402530,4580,4545,4580,4545,2375
20230809,150000,1135587745,4545,4590,4590,4545,3506
20230809,145900,1119577175,4590,4575,4625,4575,26528
20230809,145800,997464350,4585,4535,4585,4535,6456
20230809,145700,968005705,4545,4555,4560,4530,2291
20230809,145600,957614385,4555,4550,4555,4540,4867
20230809,145500,935486405,4550,4545,4550,4525,4325
20230809,145400,915848435,4525,4565,4585,4515,15079
20230809,145300,847211230,4565,4460,4590,4460,42247
20230809,145200,655013415,4460,4455,4460,4455,339
20230809,145100,653503095,4455,4450,4455,4435,722
20230809,145000,650295585,4460,4460,4460,4460,143
20230809,144900,649657805,4460,4465,4470,4460,432
20230809,144800,647731055,4465,4450,4465,4450,286
20230809,144700,646456190,4470,4470,4470,4470,27
20230809,144600,646335500,4470,4440,4470,4440,17
20230809,144500,646259595,4445,4455,4470,4445,1753
20230809,144400,638460885,4455,4460,4475,4455,906
20230809,144300,634424015,4460,4495,4495,4460,3225
20230809,144200,619982565,4500,4485,4505,4480,1140
20230809,144100,614857835,4490,4490,4490,4460,70
20230809,144000,614543595,4495,4485,4510,4465,1528
20230809,143900,607676430,4510,4470,4530,4455,3439
20230809,143800,592200725,4475,4460,4475,4450,2182
20230809,143700,582470070,4460,4530,4530,4455,2436
20230809,143600,571536655,4535,4545,4550,4500,8068
20230809,143500,534956460,4520,4495,4520,4450,11685
20230809,143400,482548845,4500,4505,4570,4495,11557
20230809,143300,430315175,4540,4390,4590,4390,26070
20230809,143200,313290790,4380,4390,4390,4380,15
20230809,143100,313225040,4390,4390,4390,4390,5
20230809,143000,313203090,4390,4390,4390,4390,17
20230809,142900,313128460,4390,4390,4390,4390,5
20230809,142800,313106510,4390,4390,4390,4390,5
20230809,142700,313084560,4390,4390,4390,4390,205
20230809,142600,312184610,4390,4390,4390,4390,5
20230809,142500,312162660,4390,4390,4390,4390,5
20230809,142400,312140710,4390,4390,4390,4370,111
20230809,142300,311653520,4390,4390,4390,4390,5
20230809,142200,311631570,4390,4390,4390,4390,5
20230809,142100,311609620,4390,4390,4390,4390,5
20230809,142000,311587670,4390,4390,4390,4390,15
20230809,141900,311521820,4390,4390,4390,4390,14
20230809,141800,311460360,4390,4385,4390,4385,206
20230809,141700,310557030,4385,4385,4385,4385,5
20230809,141600,310535105,4385,4385,4385,4385,5
20230809,141500,310513180,4385,4385,4385,4385,5
20230809,141400,310491255,4385,4385,4385,4385,5
20230809,141300,310469330,4385,4385,4385,4385,5
20230809,141200,310447405,4385,4385,4385,4385,6
20230809,141100,310421095,4385,4385,4385,4385,135
20230809,141000,309829120,4385,4385,4385,4385,5
20230809,140900,309807195,4360,4390,4390,4360,261
20230809,140800,308669085,4390,4390,4390,4390,5
20230809,140700,308647135,4390,4390,4390,4390,5
20230809,140600,308625185,4390,4390,4390,4390,5
20230809,140500,308603235,4390,4390,4390,4390,6
20230809,140400,308576895,4390,4390,4390,4390,5
20230809,140300,308554945,4390,4390,4390,4390,8
20230809,140200,308519825,4360,4395,4395,4360,105
20230809,140100,308061605,4360,4395,4395,4360,404
20230809,140000,306299420,4395,4395,4395,4395,5
20230809,135900,306277445,4395,4395,4395,4395,6
20230809,135800,306251075,4395,4365,4395,4365,317
20230809,135700,304867220,4395,4395,4395,4395,483
20230809,135600,302744435,4395,4395,4395,4395,5
20230809,135500,302722460,4395,4370,4395,4365,791
20230809,135400,299269070,4395,4395,4395,4395,5
20230809,135300,299247095,4395,4395,4395,4395,6
20230809,135200,299220725,4395,4395,4395,4395,5
20230809,135100,299198750,4400,4400,4400,4400,5
20230809,135000,299176750,4400,4385,4400,4365,224
20230809,134900,298197110,4400,4400,4400,4400,46
20230809,134800,297994710,4405,4405,4405,4405,5
20230809,134700,297972685,4405,4395,4405,4395,111
20230809,134600,297484780,4395,4400,4405,4395,163
20230809,134500,296767580,4405,4405,4405,4405,5
20230809,134400,296745555,4405,4405,4405,4405,5
20230809,134300,296723530,4405,4405,4405,4405,5
20230809,134200,296701505,4405,4405,4405,4405,36
20230809,134100,296542925,4405,4405,4405,4405,6
20230809,134000,296516495,4405,4400,4405,4400,6
20230809,133900,296490090,4405,4405,4405,4370,155
20230809,133800,295810285,4405,4405,4405,4405,5
20230809,133700,295788260,4405,4405,4405,4405,6
20230809,133600,295761830,4405,4405,4405,4405,5
20230809,133500,295739805,4405,4410,4410,4405,7
20230809,133400,295708940,4410,4410,4410,4410,5
20230809,133300,295686890,4410,4410,4410,4410,5
20230809,133200,295664840,4410,4410,4410,4410,5
20230809,133100,295642790,4410,4410,4410,4410,55
20230809,133000,295400240,4410,4405,4410,4405,5
20230809,132900,295378195,4405,4405,4405,4405,75
20230809,132800,295047820,4405,4405,4405,4405,6
20230809,132700,295021390,4410,4410,4410,4410,55
20230809,132600,294778840,4410,4410,4410,4410,5
20230809,132500,294756790,4410,4410,4410,4410,5
20230809,132400,294734740,4410,4410,4410,4410,5
20230809,132300,294712690,4410,4410,4410,4410,6
20230809,132200,294686230,4410,4400,4410,4400,8
20230809,132100,294650970,4410,4410,4410,4410,5
20230809,132000,294628920,4410,4410,4410,4410,5
20230809,131900,294606870,4410,4410,4410,4410,5
20230809,131800,294584820,4410,4410,4410,4410,55
20230809,131700,294342270,4410,4410,4410,4410,5
20230809,131600,294320220,4410,4410,4410,4410,6
20230809,131500,294293760,4410,4405,4410,4405,13
20230809,131400,294236470,4405,4410,4410,4405,6
20230809,131300,294210015,4410,4410,4410,4410,5
20230809,131200,294187965,4410,4405,4410,4405,22
20230809,131100,294091030,4410,4405,4410,4405,68
20230809,131000,293791465,4405,4405,4405,4405,7
20230809,130900,293760630,4405,4405,4405,4405,5
20230809,130800,293738605,4405,4405,4405,4405,5
20230809,130700,293716580,4405,4405,4405,4405,5
20230809,130600,293694555,4405,4405,4405,4405,26
20230809,130500,293580025,4405,4405,4405,4405,5
20230809,130400,293558000,4405,4405,4405,4405,6
20230809,130300,293531570,4410,4410,4410,4410,5
20230809,130200,293509520,4410,4410,4410,4410,5
20230809,130100,293487470,4410,4410,4410,4410,55
20230809,130000,293244920,4410,4410,4410,4410,5
20230809,125900,293222870,4410,4410,4410,4410,118
20230809,125800,292702490,4410,4410,4410,4410,6
20230809,125700,292676030,4410,4410,4410,4410,5
20230809,125600,292653980,4410,4410,4410,4410,5
20230809,125500,292631930,4410,4410,4410,4410,5
20230809,125400,292609880,4410,4410,4410,4410,5
20230809,125300,292587830,4410,4410,4410,4410,5
20230809,125200,292565780,4410,4405,4410,4405,5
20230809,125100,292543735,4410,4410,4410,4410,6
20230809,125000,292517275,4405,4405,4405,4405,5
20230809,124900,292495250,4405,4405,4405,4405,5
20230809,124800,292473225,4400,4400,4400,4400,5
20230809,124700,292451225,4400,4400,4400,4400,5
20230809,124600,292429225,4405,4405,4405,4405,7
20230809,124500,292398390,4405,4405,4405,4405,6
20230809,124400,292371960,4405,4405,4405,4405,5
20230809,124300,292349935,4410,4410,4410,4410,5
20230809,124200,292327885,4410,4410,4410,4410,29
20230809,124100,292199995,4410,4410,4410,4410,5
20230809,124000,292177945,4410,4380,4410,4370,126
20230809,123900,291626945,4410,4410,4410,4410,6
20230809,123800,291600485,4410,4410,4410,4410,5
20230809,123700,291578435,4410,4410,4410,4410,5
20230809,123600,291556385,4410,4410,4410,4410,14
20230809,123500,291494645,4410,4410,4410,4410,5
20230809,123400,291472595,4410,4410,4410,4410,5
20230809,123300,291450545,4410,4410,4410,4410,16
20230809,123200,291379985,4410,4410,4410,4405,19
20230809,123100,291296210,4410,4410,4410,4410,5
20230809,123000,291274160,4410,4410,4410,4410,5
20230809,122900,291252110,4410,4410,4410,4410,5
20230809,122800,291230060,4410,4410,4410,4410,5
20230809,122700,291208010,4410,4405,4410,4405,7
20230809,122600,291177155,4410,4410,4410,4410,5
20230809,122500,291155105,4410,4410,4410,4405,38
20230809,122400,290987680,4405,4410,4410,4405,26
20230809,122300,290873120,4405,4405,4410,4405,131
20230809,122200,290295540,4405,4410,4410,4405,131
20230809,122100,289717960,4410,4415,4415,4410,9
20230809,122000,289678255,4405,4405,4415,4405,7
20230809,121900,289647370,4415,4405,4415,4405,44
20230809,121800,289453500,4420,4420,4420,4420,5
20230809,121700,289431400,4420,4425,4425,4420,498
20230809,121600,287227775,4425,4410,4430,4410,1231
20230809,121500,281784325,4410,4405,4410,4405,5
20230809,121400,281762290,4405,4400,4405,4400,217
20230809,121300,280807460,4400,4400,4405,4400,43
20230809,121200,280618235,4405,4400,4405,4395,52
20230809,121100,280389410,4400,4400,4410,4400,128
20230809,121000,279826160,4400,4390,4400,4390,782
20230809,120900,276389095,4390,4390,4390,4390,5
20230809,120800,276367145,4390,4390,4390,4390,78
20230809,120700,276024725,4390,4355,4390,4355,63
20230809,120600,275749905,4390,4390,4390,4390,5
20230809,120500,275727955,4390,4390,4390,4390,5
20230809,120400,275706005,4390,4390,4390,4390,5
20230809,120300,275684055,4390,4370,4390,4370,3780
20230809,120200,259146145,4365,4370,4370,4365,620
20230809,120100,256437245,4370,4370,4370,4370,5
20230809,120000,256415395,4370,4370,4370,4370,205
20230809,115900,255519545,4370,4370,4370,4370,5
20230809,115800,255497695,4370,4370,4370,4370,64
20230809,115700,255218015,4375,4370,4375,4370,49
20230809,115600,255003860,4370,4370,4370,4370,139
20230809,115500,254396430,4370,4370,4370,4370,5
20230809,115400,254374580,4370,4370,4370,4370,5
20230809,115300,254352730,4370,4370,4370,4370,5
20230809,115200,254330880,4370,4350,4370,4350,6
20230809,115100,254304680,4370,4370,4370,4370,5
20230809,115000,254282830,4370,4370,4370,4370,6
20230809,114900,254256610,4370,4350,4370,4350,6
20230809,114800,254230410,4370,4370,4370,4370,5
20230809,114700,254208560,4375,4350,4375,4350,14
20230809,114600,254147535,4375,4365,4375,4350,776
20230809,114500,250766140,4375,4375,4375,4375,5
20230809,114400,250744265,4375,4375,4375,4375,6
20230809,114300,250718015,4375,4375,4375,4375,15
20230809,114200,250652390,4375,4370,4375,4370,42
20230809,114100,250468825,4370,4370,4370,4370,8
20230809,114000,250433865,4370,4355,4370,4355,15
20230809,113900,250368465,4355,4365,4370,4355,655
20230809,113800,247507345,4365,4365,4365,4365,5
20230809,113700,247485520,4365,4365,4365,4365,6
20230809,113600,247459330,4365,4355,4365,4355,6
20230809,113500,247433150,4365,4365,4365,4365,5
20230809,113400,247411325,4365,4365,4365,4365,515
20230809,113300,245163350,4365,4365,4365,4365,5
20230809,113200,245141525,4365,4365,4365,4365,5
20230809,113100,245119700,4365,4365,4365,4365,6
20230809,113000,245093510,4365,4365,4365,4365,5
20230809,112900,245071685,4365,4365,4365,4365,5
20230809,112800,245049860,4365,4365,4365,4365,5
20230809,112700,245028035,4365,4365,4365,4365,9
20230809,112600,244988750,4365,4355,4365,4355,505
20230809,112500,242789425,4355,4365,4365,4355,7
20230809,112400,242758880,4365,4365,4365,4365,5
20230809,112300,242737055,4365,4365,4365,4365,5
20230809,112200,242715230,4365,4365,4365,4365,5
20230809,112100,242693405,4365,4365,4365,4365,6
20230809,112000,242667215,4365,4365,4365,4365,8
20230809,111900,242632295,4365,4365,4365,4365,6
20230809,111800,242606105,4365,4365,4365,4365,51
20230809,111700,242383490,4365,4365,4365,4365,5
20230809,111600,242361665,4360,4365,4365,4360,55
20230809,111500,242121840,4365,4360,4365,4355,205
20230809,111400,241228915,4365,4365,4365,4365,5
20230809,111300,241207090,4365,4365,4365,4365,6
20230809,111200,241180900,4365,4365,4365,4365,6
20230809,111100,241154710,4365,4355,4365,4355,115
20230809,111000,240653350,4360,4355,4360,4355,18
20230809,110900,240574935,4360,4355,4360,4355,249
20230809,110800,239489475,4365,4355,4365,4355,109
20230809,110700,239014230,4365,4355,4365,4355,7
20230809,110600,238983690,4365,4365,4365,4355,44
20230809,110500,238791645,4365,4365,4365,4365,5
20230809,110400,238769820,4365,4365,4365,4365,5
20230809,110300,238747995,4370,4355,4370,4355,8
20230809,110200,238713100,4370,4365,4370,4365,5
20230809,110100,238691255,4370,4370,4370,4365,81
20230809,110000,238337295,4370,4365,4370,4365,6
20230809,105900,238311100,4365,4365,4365,4365,5
20230809,105800,238289275,4365,4365,4365,4365,5
20230809,105700,238267450,4365,4365,4365,4365,5
20230809,105600,238245625,4365,4365,4365,4365,5
20230809,105500,238223800,4365,4365,4365,4365,5
20230809,105400,238201975,4365,4365,4365,4365,6
20230809,105300,238175785,4370,4365,4370,4365,5
20230809,105200,238153940,4360,4365,4370,4360,21
20230809,105100,238062345,4365,4365,4365,4355,515
20230809,105000,235818500,4370,4370,4370,4370,10
20230809,104900,235774800,4370,4370,4370,4370,5
20230809,104800,235752950,4370,4370,4370,4370,6
20230809,104700,235726730,4370,4365,4370,4365,168
20230809,104600,234993385,4365,4365,4365,4365,5
20230809,104500,234971560,4365,4365,4365,4365,6
20230809,104400,234945370,4365,4365,4365,4365,5
20230809,104300,234923545,4370,4360,4370,4360,94
20230809,104200,234513655,4360,4360,4360,4360,6
20230809,104100,234487495,4360,4355,4360,4355,65
20230809,104000,234204395,4355,4355,4355,4355,5
20230809,103900,234182620,4355,4355,4355,4355,5
20230809,103800,234160845,4355,4355,4355,4355,5
20230809,103700,234139070,4355,4355,4355,4355,5
20230809,103600,234117295,4355,4355,4355,4355,6
20230809,103500,234091165,4355,4360,4360,4345,259
20230809,103400,232965745,4360,4365,4365,4360,416
20230809,103300,231149935,4365,4365,4365,4365,5
20230809,103200,231128110,4365,4365,4365,4365,5
20230809,103100,231106285,4365,4370,4370,4365,305
20230809,103000,229773460,4370,4360,4370,4360,505
20230809,102900,227569450,4360,4355,4360,4345,22
20230809,102800,227473690,4355,4350,4355,4345,208
20230809,102700,226569055,4355,4355,4355,4355,0
20230809,102600,226569055,4355,4350,4355,4350,73
20230809,102500,226251435,4345,4345,4345,4345,0
20230809,102400,226251435,4345,4345,4345,4345,0
20230809,102300,226251435,4345,4345,4345,4345,0
20230809,102200,226251435,4345,4345,4345,4345,411
20230809,102100,224465640,4340,4340,4340,4340,5
20230809,102000,224443940,4335,4335,4335,4335,15
20230809,101900,224378915,4335,4340,4340,4335,148
20230809,101800,223736620,4340,4340,4340,4340,0
20230809,101700,223736620,4340,4340,4340,4340,9
20230809,101600,223697560,4340,4340,4340,4340,6
20230809,101500,223671520,4345,4345,4345,4345,0
20230809,101400,223671520,4345,4345,4345,4345,2
20230809,101300,223662830,4345,4345,4345,4345,181
20230809,101200,222876385,4350,4350,4350,4350,0
20230809,101100,222876385,4350,4350,4350,4350,17
20230809,101000,222802435,4355,4355,4355,4355,47
20230809,100900,222597750,4325,4325,4325,4325,31
20230809,100800,222463675,4325,4325,4325,4325,0
20230809,100700,222463675,4325,4325,4325,4325,49
20230809,100600,222251750,4355,4355,4355,4355,3
20230809,100500,222238685,4340,4325,4340,4325,1257
20230809,100400,216795325,4325,4325,4325,4325,1
20230809,100300,216791000,4305,4305,4305,4305,200
20230809,100200,215930000,4305,4300,4330,4300,1520
20230809,100100,209393905,4310,4310,4310,4310,69
20230809,100000,209096515,4335,4335,4335,4335,0
20230809,095900,209096515,4335,4335,4335,4335,0
20230809,095800,209096515,4335,4335,4335,4335,0
20230809,095700,209096515,4335,4335,4335,4335,21
20230809,095600,209005480,4340,4340,4340,4340,0
20230809,095500,209005480,4340,4340,4340,4340,0
20230809,095400,209005480,4340,4335,4340,4335,131
20230809,095300,208437095,4375,4375,4375,4375,0
20230809,095200,208437095,4375,4375,4375,4375,0
20230809,095100,208437095,4375,4375,4375,4375,0
20230809,095000,208437095,4375,4375,4375,4375,0
20230809,094900,208437095,4375,4375,4375,4375,3
20230809,094800,208423970,4345,4330,4345,4330,1616
20230809,094700,201411495,4290,4330,4330,4290,1858
20230809,094600,193432655,4330,4330,4330,4330,16
20230809,094500,193363375,4330,4330,4330,4330,3
20230809,094400,193350385,4285,4285,4285,4285,438
20230809,094300,191473555,4285,4305,4305,4285,2142
20230809,094200,182274230,4340,4345,4345,4310,625
20230809,094100,179580255,4310,4340,4340,4310,2010
20230809,094000,170916855,4345,4345,4345,4345,51
20230809,093900,170695260,4310,4320,4320,4310,1500
20230809,093800,164223905,4350,4345,4350,4345,5
20230809,093700,164202160,4315,4350,4350,4315,204
20230809,093600,163318075,4350,4350,4350,4350,50
20230809,093500,163100575,4380,4380,4380,4380,11
20230809,093400,163052395,4380,4380,4380,4380,9
20230809,093300,163012975,4355,4340,4355,4340,2212
20230809,093200,153392460,4340,4340,4340,4330,446
20230809,093100,151460305,4340,4345,4345,4335,133
20230809,093000,150882820,4345,4345,4350,4345,96
20230809,092900,150465695,4345,4345,4345,4345,34
20230809,092800,150317965,4350,4360,4360,4350,425
20230809,092700,148467230,4360,4365,4365,4360,494
20230809,092600,146311115,4365,4385,4385,4365,1243
20230809,092500,140866205,4385,4375,4385,4375,363
20230809,092400,139276075,4370,4370,4370,4370,206
20230809,092300,138375855,4365,4365,4365,4365,20
20230809,092200,138288555,4365,4365,4365,4365,0
20230809,092100,138288555,4365,4370,4370,4365,600
20230809,092000,135667780,4370,4380,4380,4370,1074
20230809,091900,130968935,4380,4380,4380,4380,1080
20230809,091800,126238535,4380,4410,4410,4380,301
20230809,091700,124914125,4410,4410,4410,4410,68
20230809,091600,124614245,4410,4415,4415,4410,223
20230809,091500,123630690,4415,4405,4415,4405,840
20230809,091400,119923745,4405,4405,4405,4405,614
20230809,091300,117219075,4405,4405,4405,4405,1
20230809,091200,117214670,4375,4375,4375,4375,0
20230809,091100,117214670,4375,4375,4375,4375,0
20230809,091000,117214670,4375,4375,4375,4370,129
20230809,090900,116650405,4380,4395,4395,4380,755
20230809,090800,113340570,4390,4400,4410,4390,629
20230809,090700,110571080,4400,4415,4415,4400,1705
20230809,090600,103055690,4415,4435,4435,4415,1559
20230809,090500,96150650,4430,4450,4450,4430,1992
20230809,090400,87306740,4450,4440,4450,4420,3888
20230809,090300,70098015,4440,4440,4450,4440,520
20230809,090200,67786715,4465,4430,4470,4415,5338
20230809,090100,44077065,4420,4400,4440,4400,2170
20230809,090000,34470140,4430,4350,4450,4350,7865
Reference in New Issue Copy Permalink