ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/323280/min/candle-20230809.csv

698 lines
34 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
20230809,203500,1138046105,2900,2900,2900,2900,3823
20230809,203400,1138046105,2900,2900,2900,2900,0
20230809,203300,1138046105,2900,2900,2900,2900,0
20230809,203200,1138046105,2900,2900,2900,2900,0
20230809,203100,1138046105,2900,2900,2900,2900,0
20230809,203000,1138046105,2900,2900,2900,2900,0
20230809,202900,1138046105,2900,2900,2900,2900,0
20230809,202800,1138046105,2900,2900,2900,2900,0
20230809,202700,1138046105,2900,2900,2900,2900,0
20230809,202600,1138046105,2900,2900,2900,2900,0
20230809,202500,1138046105,2900,2900,2900,2900,0
20230809,202400,1138046105,2900,2900,2900,2900,0
20230809,202300,1138046105,2900,2900,2900,2900,0
20230809,202200,1138046105,2900,2900,2900,2900,0
20230809,202100,1138046105,2900,2900,2900,2900,0
20230809,202000,1138046105,2900,2900,2900,2900,0
20230809,201900,1138046105,2900,2900,2900,2900,0
20230809,201800,1138046105,2900,2900,2900,2900,0
20230809,201700,1138046105,2900,2900,2900,2900,0
20230809,201600,1138046105,2900,2900,2900,2900,0
20230809,201500,1138046105,2900,2900,2900,2900,0
20230809,201400,1138046105,2900,2900,2900,2900,0
20230809,201300,1138046105,2900,2900,2900,2900,0
20230809,201200,1138046105,2900,2900,2900,2900,0
20230809,201100,1138046105,2900,2900,2900,2900,0
20230809,201000,1138046105,2900,2900,2900,2900,0
20230809,200900,1138046105,2900,2900,2900,2900,0
20230809,200800,1138046105,2900,2900,2900,2900,0
20230809,200700,1138046105,2900,2900,2900,2900,0
20230809,200600,1138046105,2900,2900,2900,2900,0
20230809,200500,1138046105,2900,2900,2900,2900,3823
20230809,200400,1138046105,2900,2900,2900,2900,0
20230809,200300,1138046105,2900,2900,2900,2900,0
20230809,200200,1138046105,2900,2900,2900,2900,0
20230809,200100,1138046105,2900,2900,2900,2900,0
20230809,200000,1138046105,2900,2900,2900,2900,0
20230809,195900,1138046105,2900,2900,2900,2900,0
20230809,195800,1138046105,2900,2900,2900,2900,0
20230809,195700,1138046105,2900,2900,2900,2900,0
20230809,195600,1138046105,2900,2900,2900,2900,0
20230809,195500,1138046105,2900,2900,2900,2900,0
20230809,195400,1138046105,2900,2900,2900,2900,0
20230809,195300,1138046105,2900,2900,2900,2900,0
20230809,195200,1138046105,2900,2900,2900,2900,0
20230809,195100,1138046105,2900,2900,2900,2900,0
20230809,195000,1138046105,2900,2900,2900,2900,0
20230809,194900,1138046105,2900,2900,2900,2900,0
20230809,194800,1138046105,2900,2900,2900,2900,0
20230809,194700,1138046105,2900,2900,2900,2900,0
20230809,194600,1138046105,2900,2900,2900,2900,0
20230809,194500,1138046105,2900,2900,2900,2900,0
20230809,194400,1138046105,2900,2900,2900,2900,0
20230809,194300,1138046105,2900,2900,2900,2900,0
20230809,194200,1138046105,2900,2900,2900,2900,0
20230809,194100,1138046105,2900,2900,2900,2900,0
20230809,194000,1138046105,2900,2900,2900,2900,0
20230809,193900,1138046105,2900,2900,2900,2900,0
20230809,193800,1138046105,2900,2900,2900,2900,0
20230809,193700,1138046105,2900,2900,2900,2900,0
20230809,193600,1138046105,2900,2900,2900,2900,0
20230809,193500,1138046105,2900,2900,2900,2900,3823
20230809,193400,1138046105,2900,2900,2900,2900,0
20230809,193300,1138046105,2900,2900,2900,2900,0
20230809,193200,1138046105,2900,2900,2900,2900,0
20230809,193100,1138046105,2900,2900,2900,2900,0
20230809,193000,1138046105,2900,2900,2900,2900,0
20230809,192900,1138046105,2900,2900,2900,2900,0
20230809,192800,1138046105,2900,2900,2900,2900,0
20230809,192700,1138046105,2900,2900,2900,2900,0
20230809,192600,1138046105,2900,2900,2900,2900,0
20230809,192500,1138046105,2900,2900,2900,2900,0
20230809,192400,1138046105,2900,2900,2900,2900,0
20230809,192300,1138046105,2900,2900,2900,2900,0
20230809,192200,1138046105,2900,2900,2900,2900,0
20230809,192100,1138046105,2900,2900,2900,2900,0
20230809,192000,1138046105,2900,2900,2900,2900,0
20230809,191900,1138046105,2900,2900,2900,2900,0
20230809,191800,1138046105,2900,2900,2900,2900,0
20230809,191700,1138046105,2900,2900,2900,2900,0
20230809,191600,1138046105,2900,2900,2900,2900,0
20230809,191500,1138046105,2900,2900,2900,2900,0
20230809,191400,1138046105,2900,2900,2900,2900,0
20230809,191300,1138046105,2900,2900,2900,2900,0
20230809,191200,1138046105,2900,2900,2900,2900,0
20230809,191100,1138046105,2900,2900,2900,2900,0
20230809,191000,1138046105,2900,2900,2900,2900,0
20230809,190900,1138046105,2900,2900,2900,2900,0
20230809,190800,1138046105,2900,2900,2900,2900,0
20230809,190700,1138046105,2900,2900,2900,2900,0
20230809,190600,1138046105,2900,2900,2900,2900,0
20230809,190500,1138046105,2900,2900,2900,2900,3823
20230809,190400,1138046105,2900,2900,2900,2900,0
20230809,190300,1138046105,2900,2900,2900,2900,0
20230809,190200,1138046105,2900,2900,2900,2900,0
20230809,190100,1138046105,2900,2900,2900,2900,0
20230809,190000,1138046105,2900,2900,2900,2900,0
20230809,185900,1138046105,2900,2900,2900,2900,0
20230809,185800,1138046105,2900,2900,2900,2900,0
20230809,185700,1138046105,2900,2900,2900,2900,0
20230809,185600,1138046105,2900,2900,2900,2900,0
20230809,185500,1138046105,2900,2900,2900,2900,0
20230809,185400,1138046105,2900,2900,2900,2900,0
20230809,185300,1138046105,2900,2900,2900,2900,0
20230809,185200,1138046105,2900,2900,2900,2900,0
20230809,185100,1138046105,2900,2900,2900,2900,0
20230809,185000,1138046105,2900,2900,2900,2900,0
20230809,184900,1138046105,2900,2900,2900,2900,0
20230809,184800,1138046105,2900,2900,2900,2900,0
20230809,184700,1138046105,2900,2900,2900,2900,0
20230809,184600,1138046105,2900,2900,2900,2900,0
20230809,184500,1138046105,2900,2900,2900,2900,0
20230809,184400,1138046105,2900,2900,2900,2900,0
20230809,184300,1138046105,2900,2900,2900,2900,0
20230809,184200,1138046105,2900,2900,2900,2900,0
20230809,184100,1138046105,2900,2900,2900,2900,0
20230809,184000,1138046105,2900,2900,2900,2900,0
20230809,183900,1138046105,2900,2900,2900,2900,0
20230809,183800,1138046105,2900,2900,2900,2900,0
20230809,183700,1138046105,2900,2900,2900,2900,0
20230809,183600,1138046105,2900,2900,2900,2900,0
20230809,183500,1138046105,2900,2900,2900,2900,3823
20230809,183400,1138046105,2900,2900,2900,2900,0
20230809,183300,1138046105,2900,2900,2900,2900,0
20230809,183200,1138046105,2900,2900,2900,2900,0
20230809,183100,1138046105,2900,2900,2900,2900,0
20230809,183000,1138046105,2900,2900,2900,2900,0
20230809,182900,1138046105,2900,2900,2900,2900,0
20230809,182800,1138046105,2900,2900,2900,2900,0
20230809,182700,1138046105,2900,2900,2900,2900,0
20230809,182600,1138046105,2900,2900,2900,2900,0
20230809,182500,1138046105,2900,2900,2900,2900,0
20230809,182400,1138046105,2900,2900,2900,2900,0
20230809,182300,1138046105,2900,2900,2900,2900,0
20230809,182200,1138046105,2900,2900,2900,2900,0
20230809,182100,1138046105,2900,2900,2900,2900,0
20230809,182000,1138046105,2900,2900,2900,2900,0
20230809,181900,1138046105,2900,2900,2900,2900,0
20230809,181800,1138046105,2900,2900,2900,2900,0
20230809,181700,1138046105,2900,2900,2900,2900,0
20230809,181600,1138046105,2900,2900,2900,2900,0
20230809,181500,1138046105,2900,2900,2900,2900,0
20230809,181400,1138046105,2900,2900,2900,2900,0
20230809,181300,1138046105,2900,2900,2900,2900,0
20230809,181200,1138046105,2900,2900,2900,2900,0
20230809,181100,1138046105,2900,2900,2900,2900,0
20230809,181000,1138046105,2900,2900,2900,2900,0
20230809,180900,1138046105,2900,2900,2900,2900,0
20230809,180800,1138046105,2900,2900,2900,2900,0
20230809,180700,1138046105,2900,2900,2900,2900,0
20230809,180600,1138046105,2900,2900,2900,2900,0
20230809,180500,1138046105,2900,2900,2900,2900,3823
20230809,180400,1138046105,2900,2900,2900,2900,0
20230809,180300,1138046105,2900,2900,2900,2900,0
20230809,180200,1138046105,2900,2900,2900,2900,0
20230809,180100,1138046105,2900,2900,2900,2900,0
20230809,180000,1138046105,2900,2900,2900,2900,0
20230809,175900,1138046105,2900,2900,2900,2900,0
20230809,175800,1138046105,2900,2900,2900,2900,0
20230809,175700,1138046105,2900,2900,2900,2900,0
20230809,175600,1138046105,2900,2900,2900,2900,0
20230809,175500,1138046105,2900,2900,2900,2900,0
20230809,175400,1138046105,2900,2900,2900,2900,0
20230809,175300,1138046105,2900,2900,2900,2900,0
20230809,175200,1138046105,2900,2900,2900,2900,0
20230809,175100,1138046105,2900,2900,2900,2900,0
20230809,175000,1138046105,2900,2900,2900,2900,0
20230809,174900,1138046105,2900,2900,2900,2900,0
20230809,174800,1138046105,2900,2900,2900,2900,0
20230809,174700,1138046105,2900,2900,2900,2900,0
20230809,174600,1138046105,2900,2900,2900,2900,0
20230809,174500,1138046105,2900,2900,2900,2900,0
20230809,174400,1138046105,2900,2900,2900,2900,0
20230809,174300,1138046105,2900,2900,2900,2900,0
20230809,174200,1138046105,2900,2900,2900,2900,0
20230809,174100,1138046105,2900,2900,2900,2900,0
20230809,174000,1138046105,2900,2900,2900,2900,0
20230809,173900,1138046105,2900,2900,2900,2900,0
20230809,173800,1138046105,2900,2900,2900,2900,0
20230809,173700,1138046105,2900,2900,2900,2900,0
20230809,173600,1138046105,2900,2900,2900,2900,0
20230809,173500,1138046105,2900,2900,2900,2900,3823
20230809,173400,1138046105,2900,2900,2900,2900,0
20230809,173300,1138046105,2900,2900,2900,2900,0
20230809,173200,1138046105,2900,2900,2900,2900,0
20230809,173100,1138046105,2900,2900,2900,2900,0
20230809,173000,1138046105,2900,2900,2900,2900,0
20230809,172900,1138046105,2900,2900,2900,2900,0
20230809,172800,1138046105,2900,2900,2900,2900,0
20230809,172700,1138046105,2900,2900,2900,2900,0
20230809,172600,1138046105,2900,2900,2900,2900,0
20230809,172500,1138046105,2900,2900,2900,2900,0
20230809,172400,1138046105,2900,2900,2900,2900,0
20230809,172300,1138046105,2900,2900,2900,2900,0
20230809,172200,1138046105,2900,2900,2900,2900,0
20230809,172100,1138046105,2900,2900,2900,2900,0
20230809,172000,1138046105,2900,2900,2900,2900,0
20230809,171900,1138046105,2900,2900,2900,2900,0
20230809,171800,1138046105,2900,2900,2900,2900,0
20230809,171700,1138046105,2900,2900,2900,2900,0
20230809,171600,1138046105,2900,2900,2900,2900,0
20230809,171500,1138046105,2900,2900,2900,2900,0
20230809,171400,1138046105,2900,2900,2900,2900,0
20230809,171300,1138046105,2900,2900,2900,2900,0
20230809,171200,1138046105,2900,2900,2900,2900,0
20230809,171100,1138046105,2900,2900,2900,2900,0
20230809,171000,1138046105,2900,2900,2900,2900,0
20230809,170900,1138046105,2900,2900,2900,2900,0
20230809,170800,1138046105,2900,2900,2900,2900,0
20230809,170700,1138046105,2900,2900,2900,2900,0
20230809,170600,1138046105,2900,2900,2900,2900,0
20230809,170500,1138046105,2900,2900,2900,2900,3823
20230809,170400,1138046105,2900,2900,2900,2900,0
20230809,170300,1138046105,2900,2900,2900,2900,0
20230809,170200,1138046105,2900,2900,2900,2900,0
20230809,170100,1138046105,2900,2900,2900,2900,0
20230809,170000,1138046105,2900,2900,2900,2900,0
20230809,165900,1138046105,2900,2900,2900,2900,0
20230809,165800,1138046105,2900,2900,2900,2900,0
20230809,165700,1138046105,2900,2900,2900,2900,0
20230809,165600,1138046105,2900,2900,2900,2900,0
20230809,165500,1138046105,2900,2900,2900,2900,0
20230809,165400,1138046105,2900,2900,2900,2900,0
20230809,165300,1138046105,2900,2900,2900,2900,0
20230809,165200,1138046105,2900,2900,2900,2900,0
20230809,165100,1138046105,2900,2900,2900,2900,0
20230809,165000,1138046105,2900,2900,2900,2900,0
20230809,164900,1138046105,2900,2900,2900,2900,0
20230809,164800,1138046105,2900,2900,2900,2900,0
20230809,164700,1138046105,2900,2900,2900,2900,0
20230809,164600,1138046105,2900,2900,2900,2900,0
20230809,164500,1138046105,2900,2900,2900,2900,0
20230809,164400,1138046105,2900,2900,2900,2900,0
20230809,164300,1138046105,2900,2900,2900,2900,0
20230809,164200,1138046105,2900,2900,2900,2900,0
20230809,164100,1138046105,2900,2900,2900,2900,0
20230809,164000,1138046105,2900,2900,2900,2900,0
20230809,163900,1138046105,2900,2900,2900,2900,0
20230809,163800,1138046105,2900,2900,2900,2900,0
20230809,163700,1138046105,2900,2900,2900,2900,0
20230809,163600,1138046105,2900,2900,2900,2900,0
20230809,163500,1138046105,2900,2900,2900,2900,3823
20230809,163400,1138046105,2900,2900,2900,2900,0
20230809,163300,1138046105,2900,2900,2900,2900,0
20230809,163200,1138046105,2900,2900,2900,2900,0
20230809,163100,1138046105,2900,2900,2900,2900,0
20230809,163000,1138046105,2900,2900,2900,2900,0
20230809,162900,1138046105,2900,2900,2900,2900,0
20230809,162800,1138046105,2900,2900,2900,2900,0
20230809,162700,1138046105,2900,2900,2900,2900,0
20230809,162600,1138046105,2900,2900,2900,2900,0
20230809,162500,1138046105,2900,2900,2900,2900,0
20230809,162400,1138046105,2900,2900,2900,2900,0
20230809,162300,1138046105,2900,2900,2900,2900,0
20230809,162200,1138046105,2900,2900,2900,2900,0
20230809,162100,1138046105,2900,2900,2900,2900,0
20230809,162000,1138046105,2900,2900,2900,2900,0
20230809,161900,1138046105,2900,2900,2900,2900,0
20230809,161800,1138046105,2900,2900,2900,2900,0
20230809,161700,1138046105,2900,2900,2900,2900,0
20230809,161600,1138046105,2900,2900,2900,2900,0
20230809,161500,1138046105,2900,2900,2900,2900,0
20230809,161400,1138046105,2900,2900,2900,2900,0
20230809,161300,1138046105,2900,2900,2900,2900,0
20230809,161200,1138046105,2900,2900,2900,2900,0
20230809,161100,1138046105,2900,2900,2900,2900,0
20230809,161000,1138046105,2900,2900,2900,2900,0
20230809,160900,1138046105,2900,2900,2900,2900,0
20230809,160800,1138046105,2900,2900,2900,2900,0
20230809,160700,1138046105,2900,2900,2900,2900,0
20230809,160600,1138046105,2900,2900,2900,2900,0
20230809,160500,1138046105,2900,2900,2900,2900,3823
20230809,160400,1138046105,2900,2900,2900,2900,0
20230809,160300,1138046105,2900,2900,2900,2900,0
20230809,160200,1138046105,2900,2900,2900,2900,0
20230809,160100,1138046105,2900,2900,2900,2900,0
20230809,160000,1138046105,2900,2900,2900,2900,0
20230809,155900,1138046105,2900,2900,2900,2900,0
20230809,155800,1138046105,2900,2900,2900,2900,0
20230809,155700,1138046105,2900,2900,2900,2900,0
20230809,155600,1138046105,2900,2900,2900,2900,0
20230809,155500,1138046105,2900,2900,2900,2900,0
20230809,155400,1138046105,2900,2900,2900,2900,0
20230809,155300,1138046105,2900,2900,2900,2900,0
20230809,155200,1138046105,2900,2900,2900,2900,0
20230809,155100,1138046105,2900,2900,2900,2900,0
20230809,155000,1138046105,2900,2900,2900,2900,0
20230809,154900,1138046105,2900,2900,2900,2900,0
20230809,154800,1138046105,2900,2900,2900,2900,0
20230809,154700,1138046105,2900,2900,2900,2900,0
20230809,154600,1138046105,2900,2900,2900,2900,0
20230809,154500,1138046105,2900,2900,2900,2900,0
20230809,154400,1138046105,2900,2900,2900,2900,0
20230809,154300,1138046105,2900,2900,2900,2900,0
20230809,154200,1138046105,2900,2900,2900,2900,0
20230809,154100,1138046105,2900,2900,2900,2900,0
20230809,154000,1138046105,2900,2900,2900,2900,0
20230809,153900,1138046105,2900,2900,2900,2900,0
20230809,153800,1138046105,2900,2900,2900,2900,0
20230809,153700,1138046105,2900,2900,2900,2900,0
20230809,153600,1138046105,2900,2900,2900,2900,0
20230809,153500,1138046105,2900,2900,2900,2900,3823
20230809,153400,1138046105,2900,2900,2900,2900,0
20230809,153300,1138046105,2900,2900,2900,2900,0
20230809,153200,1138046105,2900,2900,2900,2900,0
20230809,153100,1138046105,2900,2900,2900,2900,0
20230809,153000,1138046105,2900,2900,2900,2900,3823
20230809,152900,1126959405,2900,2900,2900,2900,0
20230809,152800,1126959405,2900,2900,2900,2900,0
20230809,152700,1126959405,2900,2900,2900,2900,0
20230809,152600,1126959405,2900,2900,2900,2900,0
20230809,152500,1126959405,2900,2900,2900,2900,0
20230809,152400,1126959405,2900,2900,2900,2900,0
20230809,152300,1126959405,2900,2900,2900,2900,0
20230809,152200,1126959405,2900,2900,2900,2900,0
20230809,152100,1126959405,2900,2900,2900,2900,0
20230809,152000,1126959405,2900,2900,2900,2900,0
20230809,151900,1126959405,2900,2890,2900,2890,3751
20230809,151800,1116111140,2890,2885,2890,2885,163
20230809,151700,1115640690,2890,2885,2890,2885,320
20230809,151600,1114717475,2885,2890,2890,2885,2430
20230809,151500,1107705990,2890,2885,2890,2885,1091
20230809,151400,1104558440,2890,2890,2890,2885,142
20230809,151300,1104148065,2890,2890,2890,2890,109
20230809,151200,1103833055,2895,2895,2895,2895,1200
20230809,151100,1100359055,2895,2890,2895,2890,629
20230809,151000,1098541075,2895,2895,2895,2885,1711
20230809,150900,1093601730,2895,2895,2895,2895,103
20230809,150800,1093303545,2890,2890,2890,2890,2380
20230809,150700,1086425345,2890,2890,2890,2885,524
20230809,150600,1084911585,2890,2890,2890,2890,0
20230809,150500,1084911585,2890,2890,2890,2890,718
20230809,150400,1082836565,2890,2885,2890,2885,959
20230809,150300,1080069555,2885,2890,2890,2880,3430
20230809,150200,1070184255,2885,2885,2890,2885,546
20230809,150100,1068608820,2890,2885,2890,2885,247
20230809,150000,1067895780,2885,2875,2885,2875,861
20230809,145900,1065415985,2880,2875,2880,2875,653
20230809,145800,1063538535,2875,2875,2875,2875,528
20230809,145700,1062020535,2875,2870,2875,2870,473
20230809,145600,1060662575,2870,2865,2870,2865,382
20230809,145500,1059567890,2865,2865,2865,2865,2097
20230809,145400,1053559985,2865,2860,2865,2860,799
20230809,145300,1051274685,2865,2865,2865,2865,66
20230809,145200,1051085595,2860,2870,2870,2860,333
20230809,145100,1050133185,2870,2865,2870,2860,704
20230809,145000,1048118295,2870,2870,2870,2870,200
20230809,144900,1047544295,2870,2870,2870,2870,63
20230809,144800,1047363485,2870,2870,2870,2870,0
20230809,144700,1047363485,2870,2865,2870,2865,179
20230809,144600,1046850255,2865,2865,2865,2865,7
20230809,144500,1046830200,2865,2865,2865,2865,926
20230809,144400,1044177210,2870,2870,2870,2870,0
20230809,144300,1044177210,2870,2870,2870,2870,4
20230809,144200,1044165730,2870,2865,2870,2865,436
20230809,144100,1042916420,2865,2860,2865,2860,2441
20230809,144000,1035934150,2865,2865,2865,2865,1769
20230809,143900,1030865965,2865,2865,2865,2865,1321
20230809,143800,1027081300,2870,2870,2870,2870,70
20230809,143700,1026880400,2870,2870,2870,2870,0
20230809,143600,1026880400,2870,2870,2870,2870,9
20230809,143500,1026854570,2870,2870,2870,2870,0
20230809,143400,1026854570,2870,2870,2870,2870,1
20230809,143300,1026851700,2870,2870,2870,2870,168
20230809,143200,1026369540,2870,2870,2870,2870,583
20230809,143100,1024696330,2870,2865,2870,2865,1360
20230809,143000,1020799825,2870,2875,2875,2870,150
20230809,142900,1020369125,2865,2870,2875,2865,3605
20230809,142800,1010029340,2870,2870,2870,2870,927
20230809,142700,1007368850,2875,2875,2875,2870,872
20230809,142600,1004866160,2870,2870,2870,2870,736
20230809,142500,1002753840,2870,2875,2890,2870,928
20230809,142400,1000089260,2875,2880,2890,2865,2816
20230809,142300,991984125,2880,2885,2885,2880,1944
20230809,142200,986385360,2880,2880,2880,2880,50
20230809,142100,986241360,2880,2880,2880,2880,160
20230809,142000,985780560,2880,2880,2880,2880,0
20230809,141900,985780560,2880,2880,2880,2880,0
20230809,141800,985780560,2880,2890,2890,2880,11
20230809,141700,985748870,2890,2890,2890,2890,250
20230809,141600,985026370,2890,2880,2890,2880,457
20230809,141500,983710180,2880,2880,2880,2880,57
20230809,141400,983546020,2880,2880,2880,2880,277
20230809,141300,982748260,2880,2880,2880,2880,1
20230809,141200,982745380,2870,2870,2870,2870,0
20230809,141100,982745380,2870,2870,2875,2870,123
20230809,141000,982392360,2865,2880,2880,2865,524
20230809,140900,980889540,2880,2880,2880,2880,50
20230809,140800,980745540,2880,2880,2880,2880,2
20230809,140700,980739780,2870,2870,2870,2870,0
20230809,140600,980739780,2870,2870,2875,2870,3126
20230809,140500,971767660,2870,2870,2875,2870,44
20230809,140400,971641355,2870,2880,2880,2870,759
20230809,140300,969459230,2880,2880,2880,2880,2074
20230809,140200,963486110,2890,2880,2890,2880,2
20230809,140100,963480340,2885,2885,2885,2885,1155
20230809,140000,960148165,2880,2885,2885,2880,156
20230809,135900,959698440,2885,2885,2885,2885,0
20230809,135800,959698440,2885,2885,2885,2885,89
20230809,135700,959441675,2885,2885,2885,2885,0
20230809,135600,959441675,2885,2885,2885,2885,195
20230809,135500,958879100,2885,2885,2885,2885,106
20230809,135400,958573290,2885,2885,2885,2885,300
20230809,135300,957707790,2890,2875,2890,2875,13
20230809,135200,957670235,2890,2880,2890,2880,345
20230809,135100,956676615,2880,2885,2885,2880,2373
20230809,135000,949839490,2895,2895,2895,2895,0
20230809,134900,949839490,2895,2895,2895,2895,240
20230809,134800,949144690,2895,2900,2900,2895,802
20230809,134700,946821390,2895,2895,2895,2895,139
20230809,134600,946418985,2895,2890,2895,2890,405
20230809,134500,945247680,2890,2890,2890,2890,50
20230809,134400,945103180,2885,2885,2885,2885,201
20230809,134300,944523295,2880,2880,2880,2880,0
20230809,134200,944523295,2880,2880,2880,2880,0
20230809,134100,944523295,2880,2880,2880,2880,415
20230809,134000,943328095,2885,2885,2885,2885,2335
20230809,133900,936591620,2875,2875,2875,2875,1
20230809,133800,936588745,2875,2885,2885,2875,1222
20230809,133700,933065495,2875,2875,2875,2875,567
20230809,133600,931435370,2875,2885,2885,2875,763
20230809,133500,929240245,2880,2880,2880,2880,853
20230809,133400,926783605,2885,2885,2885,2885,44
20230809,133300,926656665,2885,2885,2885,2885,10
20230809,133200,926627815,2885,2885,2885,2885,292
20230809,133100,925785395,2885,2890,2890,2885,114
20230809,133000,925455940,2890,2890,2890,2890,247
20230809,132900,924742110,2890,2890,2890,2890,9
20230809,132800,924716100,2885,2885,2885,2885,0
20230809,132700,924716100,2885,2885,2885,2885,0
20230809,132600,924716100,2885,2885,2885,2885,459
20230809,132500,923391885,2885,2885,2885,2885,0
20230809,132400,923391885,2885,2885,2885,2885,373
20230809,132300,922315780,2890,2895,2895,2890,5555
20230809,132200,906257330,2895,2895,2900,2890,1439
20230809,132100,902091520,2900,2900,2900,2900,0
20230809,132000,902091520,2900,2895,2900,2895,248
20230809,131900,901373305,2895,2895,2900,2895,413
20230809,131800,900177660,2895,2900,2900,2895,768
20230809,131700,897954295,2895,2895,2895,2895,63
20230809,131600,897771910,2895,2895,2895,2895,290
20230809,131500,896932360,2895,2895,2895,2895,206
20230809,131400,896335990,2895,2895,2895,2895,11
20230809,131300,896304145,2885,2885,2885,2885,0
20230809,131200,896304145,2885,2895,2895,2885,1002
20230809,131100,893410565,2890,2900,2900,2890,297
20230809,131000,892549740,2900,2905,2905,2900,259
20230809,130900,891797640,2900,2900,2900,2900,4
20230809,130800,891786040,2900,2905,2905,2900,29
20230809,130700,891701930,2905,2915,2915,2900,346
20230809,130600,890697130,2910,2920,2920,2910,6869
20230809,130500,870701615,2920,2910,2920,2910,2755
20230809,130400,862673605,2915,2910,2915,2910,298
20230809,130300,861805730,2910,2905,2915,2905,3126
20230809,130200,852709005,2905,2910,2910,2905,1546
20230809,130100,848210305,2910,2905,2915,2905,4549
20230809,130000,834991400,2905,2895,2905,2895,16046
20230809,125900,788458495,2895,2895,2895,2895,0
20230809,125800,788458495,2895,2895,2895,2895,1167
20230809,125700,785080030,2890,2890,2890,2890,846
20230809,125600,782635090,2890,2890,2890,2890,1348
20230809,125500,778739370,2890,2880,2890,2880,1492
20230809,125400,774434365,2870,2880,2880,2870,300
20230809,125300,773571610,2880,2880,2880,2880,626
20230809,125200,771768730,2875,2870,2875,2870,3609
20230809,125100,761400565,2870,2870,2870,2870,174
20230809,125000,760901185,2870,2870,2870,2870,1924
20230809,124900,755379305,2870,2875,2875,2870,31
20230809,124800,755290330,2875,2875,2875,2875,3809
20230809,124700,744339455,2875,2875,2875,2875,224
20230809,124600,743695455,2865,2870,2870,2865,276
20230809,124500,742904645,2875,2875,2875,2875,0
20230809,124400,742904645,2875,2870,2875,2870,1473
20230809,124300,738675950,2870,2870,2870,2870,20
20230809,124200,738618550,2865,2865,2865,2865,0
20230809,124100,738618550,2865,2865,2865,2865,0
20230809,124000,738618550,2865,2865,2865,2865,2520
20230809,123900,731398750,2865,2865,2865,2865,0
20230809,123800,731398750,2865,2865,2865,2865,1190
20230809,123700,727989400,2865,2860,2865,2860,62
20230809,123600,727812050,2860,2860,2860,2860,3
20230809,123500,727803470,2860,2865,2865,2860,11
20230809,123400,727771985,2870,2870,2870,2870,29
20230809,123300,727688755,2870,2870,2870,2870,0
20230809,123200,727688755,2870,2870,2870,2870,1
20230809,123100,727685885,2850,2860,2860,2850,230
20230809,123000,727029885,2860,2870,2870,2860,537
20230809,122900,725493965,2870,2860,2870,2860,719
20230809,122800,723437615,2860,2855,2860,2855,9
20230809,122700,723411895,2850,2880,2880,2850,3001
20230809,122600,714844270,2850,2875,2875,2850,4500
20230809,122500,701996290,2875,2875,2875,2875,392
20230809,122400,700869290,2865,2870,2870,2865,270
20230809,122300,700095000,2875,2875,2875,2875,4
20230809,122200,700083500,2875,2875,2875,2875,5
20230809,122100,700069125,2875,2875,2875,2875,500
20230809,122000,698631625,2870,2870,2870,2870,0
20230809,121900,698631625,2870,2870,2870,2870,0
20230809,121800,698631625,2870,2870,2870,2870,0
20230809,121700,698631625,2870,2870,2870,2870,0
20230809,121600,698631625,2870,2870,2870,2870,0
20230809,121500,698631625,2870,2875,2875,2870,10
20230809,121400,698602920,2875,2875,2875,2875,14
20230809,121300,698562670,2880,2880,2880,2875,2322
20230809,121200,691875505,2875,2875,2875,2875,1
20230809,121100,691872630,2875,2875,2875,2875,3
20230809,121000,691864005,2880,2875,2880,2875,49
20230809,120900,691723115,2875,2875,2875,2875,0
20230809,120800,691723115,2875,2875,2875,2875,1
20230809,120700,691720240,2875,2875,2875,2875,0
20230809,120600,691720240,2875,2875,2875,2875,0
20230809,120500,691720240,2875,2865,2875,2860,1069
20230809,120400,688662330,2870,2870,2870,2870,10
20230809,120300,688633630,2880,2880,2880,2880,1590
20230809,120200,684054430,2880,2880,2880,2880,7
20230809,120100,684034270,2885,2880,2885,2880,36
20230809,120000,683930575,2880,2870,2880,2865,1076
20230809,115900,680846190,2870,2880,2880,2870,1043
20230809,115800,677843470,2880,2880,2880,2880,0
20230809,115700,677843470,2880,2875,2880,2875,110
20230809,115600,677526695,2870,2870,2870,2870,3
20230809,115500,677518085,2880,2880,2880,2880,9
20230809,115400,677492165,2885,2875,2885,2875,77
20230809,115300,677270575,2875,2875,2875,2875,0
20230809,115200,677270575,2875,2875,2875,2875,2
20230809,115100,677264825,2885,2870,2885,2865,33
20230809,115000,677170105,2870,2870,2885,2870,1048
20230809,114900,674152690,2870,2870,2870,2870,17
20230809,114800,674103900,2865,2860,2865,2850,1907
20230809,114700,668661015,2860,2860,2860,2860,52
20230809,114600,668512295,2870,2870,2870,2870,189
20230809,114500,667969865,2885,2885,2885,2880,1355
20230809,114400,664063475,2890,2890,2890,2890,0
20230809,114300,664063475,2890,2890,2890,2890,10
20230809,114200,664034575,2890,2890,2890,2890,0
20230809,114100,664034575,2890,2890,2890,2890,0
20230809,114000,664034575,2890,2890,2890,2890,238
20230809,113900,663346755,2890,2885,2890,2885,400
20230809,113800,662191445,2885,2885,2885,2885,1
20230809,113700,662188560,2875,2870,2875,2865,4916
20230809,113600,648075685,2875,2870,2875,2870,1627
20230809,113500,643403945,2875,2875,2875,2870,1820
20230809,113400,638172405,2880,2880,2885,2880,61
20230809,113300,637996720,2880,2885,2885,2880,50
20230809,113200,637852525,2890,2890,2890,2890,23
20230809,113100,637786055,2890,2875,2890,2875,559
20230809,113000,636178475,2890,2890,2890,2890,0
20230809,112900,636178475,2890,2885,2890,2885,140
20230809,112800,635774480,2885,2885,2885,2885,0
20230809,112700,635774480,2885,2875,2885,2875,94
20230809,112600,635504070,2885,2885,2885,2885,0
20230809,112500,635504070,2885,2890,2890,2885,770
20230809,112400,633280795,2885,2885,2890,2885,108
20230809,112300,632969095,2880,2890,2890,2880,720
20230809,112200,630893295,2890,2890,2895,2890,287
20230809,112100,630063830,2895,2885,2895,2885,1520
20230809,112000,625676830,2885,2885,2885,2885,285
20230809,111900,624854605,2885,2880,2885,2880,767
20230809,111800,622645640,2875,2875,2875,2875,88
20230809,111700,622392640,2880,2875,2880,2875,1052
20230809,111600,619364805,2880,2870,2880,2865,1734
20230809,111500,614383365,2870,2855,2870,2850,3411
20230809,111400,604617060,2855,2860,2860,2855,570
20230809,111300,602989660,2860,2855,2860,2850,16819
20230809,111200,554972165,2850,2855,2860,2850,65
20230809,111100,554786875,2850,2850,2850,2850,241
20230809,111000,554100025,2855,2855,2855,2855,594
20230809,110900,552404155,2855,2855,2855,2845,4545
20230809,110800,539456130,2855,2855,2855,2855,42
20230809,110700,539336220,2855,2850,2855,2850,289
20230809,110600,538512555,2850,2860,2860,2850,193
20230809,110500,537962285,2850,2855,2860,2850,4518
20230809,110400,525080490,2860,2860,2860,2860,0
20230809,110300,525080490,2860,2855,2860,2855,315
20230809,110200,524180185,2855,2855,2855,2855,52
20230809,110100,524031725,2845,2850,2860,2845,1467
20230809,110000,519843910,2850,2850,2850,2850,2
20230809,105900,519838210,2845,2850,2850,2845,286
20230809,105800,519023425,2860,2855,2860,2850,526
20230809,105700,517522260,2850,2850,2850,2850,1
20230809,105600,517519410,2850,2850,2850,2850,3079
20230809,105500,508744260,2860,2860,2860,2860,26
20230809,105400,508669900,2850,2855,2855,2850,140
20230809,105300,508270245,2855,2855,2855,2855,147
20230809,105200,507850560,2855,2860,2865,2855,4842
20230809,105100,494007445,2865,2865,2865,2865,17
20230809,105000,493958740,2865,2865,2865,2865,2487
20230809,104900,486833485,2865,2870,2875,2865,516
20230809,104800,485352735,2875,2875,2875,2875,5
20230809,104700,485338360,2880,2880,2880,2880,0
20230809,104600,485338360,2880,2880,2880,2880,0
20230809,104500,485338360,2880,2885,2885,2880,334
20230809,104400,484375940,2880,2880,2885,2880,5873
20230809,104300,467455960,2875,2870,2875,2870,214
20230809,104200,466841070,2875,2875,2875,2875,0
20230809,104100,466841070,2875,2875,2875,2875,16
20230809,104000,466795070,2865,2870,2875,2865,2288
20230809,103900,460220455,2870,2870,2870,2870,10
20230809,103800,460191755,2870,2870,2870,2870,22
20230809,103700,460128615,2870,2870,2870,2870,148
20230809,103600,459703855,2870,2870,2870,2870,184
20230809,103500,459175775,2875,2870,2875,2870,1890
20230809,103400,453751445,2870,2870,2870,2870,2027
20230809,103300,447933955,2875,2875,2875,2875,139
20230809,103200,447534330,2865,2875,2875,2865,4359
20230809,103100,435028645,2875,2875,2875,2875,0
20230809,103000,435028645,2875,2875,2875,2875,395
20230809,102900,433893020,2875,2875,2875,2875,1
20230809,102800,433890145,2865,2875,2875,2865,3547
20230809,102700,423725465,2870,2870,2870,2870,3009
20230809,102600,415089635,2870,2865,2870,2865,477
20230809,102500,413723025,2865,2865,2865,2865,0
20230809,102400,413723025,2865,2865,2865,2865,199
20230809,102300,413152890,2855,2875,2875,2855,5223
20230809,102200,398191210,2875,2875,2875,2875,1011
20230809,102100,395284585,2875,2870,2875,2870,3261
20230809,102000,385922310,2870,2860,2870,2860,669
20230809,101900,384005625,2865,2865,2865,2865,260
20230809,101800,383260725,2865,2865,2865,2860,3
20230809,101700,383252135,2860,2860,2860,2860,753
20230809,101600,381098555,2860,2855,2860,2855,1587
20230809,101500,376567560,2855,2855,2860,2855,171
20230809,101400,376079315,2860,2860,2860,2855,4331
20230809,101300,363711180,2865,2865,2865,2860,1073
20230809,101200,360642145,2865,2860,2865,2860,25
20230809,101100,360570620,2860,2860,2865,2860,2479
20230809,101000,353479430,2865,2860,2865,2855,295
20230809,100900,352635305,2865,2860,2865,2860,305
20230809,100800,351763000,2860,2870,2870,2860,170
20230809,100700,351276770,2855,2860,2870,2855,2489
20230809,100600,344155015,2860,2860,2860,2860,105
20230809,100500,343854715,2855,2860,2860,2855,1078
20230809,100400,340771975,2855,2860,2860,2855,2323
20230809,100300,334138815,2860,2860,2860,2860,53
20230809,100200,333987235,2860,2860,2860,2860,417
20230809,100100,332794615,2860,2855,2860,2855,1036
20230809,100000,329836830,2860,2855,2860,2855,159
20230809,095900,329382875,2865,2860,2865,2855,2340
20230809,095800,322693690,2865,2860,2865,2860,625
20230809,095700,320903085,2860,2860,2865,2860,611
20230809,095600,319155125,2865,2865,2865,2860,130
20230809,095500,318782915,2865,2855,2865,2855,856
20230809,095400,316335720,2855,2855,2855,2855,423
20230809,095300,315128055,2855,2855,2855,2855,76
20230809,095200,314911075,2855,2855,2855,2855,1603
20230809,095100,310334510,2870,2870,2870,2870,0
20230809,095000,310334510,2870,2855,2870,2855,7612
20230809,094900,288558590,2855,2855,2855,2855,1
20230809,094800,288555735,2840,2850,2850,2840,1706
20230809,094700,283707725,2850,2865,2865,2850,511
20230809,094600,282250420,2865,2840,2865,2840,14352
20230809,094500,241361225,2840,2845,2845,2840,889
20230809,094400,238833030,2850,2850,2855,2850,245
20230809,094300,238134775,2850,2850,2855,2850,409
20230809,094200,236967935,2850,2855,2855,2850,72
20230809,094100,236762710,2860,2850,2860,2850,2510
20230809,094000,229609200,2850,2845,2850,2835,2468
20230809,093900,222594975,2845,2840,2845,2830,6118
20230809,093800,205251830,2845,2855,2860,2840,7885
20230809,093700,182770385,2850,2860,2860,2850,734
20230809,093600,180674615,2860,2860,2860,2860,51
20230809,093500,180528755,2865,2860,2865,2860,1596
20230809,093400,175964190,2865,2870,2870,2865,698
20230809,093300,173964410,2875,2875,2875,2875,370
20230809,093200,172900660,2865,2865,2870,2855,4403
20230809,093100,160306270,2875,2885,2885,2875,6
20230809,093000,160289010,2885,2865,2885,2860,2904
20230809,092900,151969210,2865,2865,2870,2865,1056
20230809,092800,148943670,2865,2865,2865,2865,958
20230809,092700,146199000,2865,2860,2880,2860,1064
20230809,092600,143154580,2860,2860,2865,2860,1316
20230809,092500,139390570,2860,2880,2880,2850,4496
20230809,092400,126525055,2880,2885,2885,2880,226
20230809,092300,125874170,2885,2885,2885,2885,160
20230809,092200,125412570,2885,2890,2890,2885,1021
20230809,092100,122461980,2895,2880,2895,2880,86
20230809,092000,122213310,2880,2900,2905,2880,38
20230809,091900,122103315,2895,2905,2905,2895,1435
20230809,091800,117947355,2905,2895,2905,2895,709
20230809,091700,115894745,2890,2880,2890,2880,1083
20230809,091600,112769255,2880,2870,2880,2870,3045
20230809,091500,103999705,2870,2860,2870,2860,2176
20230809,091400,97763265,2860,2870,2870,2855,2100
20230809,091300,91754670,2865,2870,2870,2865,390
20230809,091200,90635815,2865,2870,2880,2865,3243
20230809,091100,81301185,2870,2880,2885,2870,555
20230809,091000,79707985,2880,2880,2885,2880,2020
20230809,090900,73887390,2885,2915,2920,2885,194
20230809,090800,73325635,2920,2880,2920,2880,7745
20230809,090700,50913475,2880,2865,2880,2865,39
20230809,090600,50801260,2865,2880,2880,2865,860
20230809,090500,48334650,2880,2860,2880,2860,3436
20230809,090400,38452170,2860,2845,2860,2840,4098
20230809,090300,26811590,2860,2865,2865,2830,2523
20230809,090200,19645570,2865,2845,2865,2845,261
20230809,090100,18901985,2850,2875,2875,2850,76
20230809,090000,18685310,2850,2865,2875,2850,6527
Reference in New Issue Copy Permalink