ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/089970/min/candle-20230823.csv

642 lines
33 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
20230823,193900,1033354490,14080,14080,14080,14080,2288
20230823,193800,1033354490,14080,14080,14080,14080,0
20230823,193700,1033354490,14080,14080,14080,14080,0
20230823,193600,1033354490,14080,14080,14080,14080,0
20230823,193500,1033354490,14080,14080,14080,14080,0
20230823,193400,1033354490,14080,14080,14080,14080,0
20230823,193300,1033354490,14080,14080,14080,14080,0
20230823,193200,1033354490,14080,14080,14080,14080,0
20230823,193100,1033354490,14080,14080,14080,14080,0
20230823,193000,1033354490,14080,14080,14080,14080,0
20230823,192900,1033354490,14080,14080,14080,14080,0
20230823,192800,1033354490,14080,14080,14080,14080,0
20230823,192700,1033354490,14080,14080,14080,14080,0
20230823,192600,1033354490,14080,14080,14080,14080,0
20230823,192500,1033354490,14080,14080,14080,14080,0
20230823,192400,1033354490,14080,14080,14080,14080,0
20230823,192300,1033354490,14080,14080,14080,14080,0
20230823,192200,1033354490,14080,14080,14080,14080,0
20230823,192100,1033354490,14080,14080,14080,14080,0
20230823,192000,1033354490,14080,14080,14080,14080,0
20230823,191900,1033354490,14080,14080,14080,14080,0
20230823,191800,1033354490,14080,14080,14080,14080,0
20230823,191700,1033354490,14080,14080,14080,14080,0
20230823,191600,1033354490,14080,14080,14080,14080,0
20230823,191500,1033354490,14080,14080,14080,14080,0
20230823,191400,1033354490,14080,14080,14080,14080,0
20230823,191300,1033354490,14080,14080,14080,14080,0
20230823,191200,1033354490,14080,14080,14080,14080,0
20230823,191100,1033354490,14080,14080,14080,14080,0
20230823,191000,1033354490,14080,14080,14080,14080,0
20230823,190900,1033354490,14080,14080,14080,14080,2288
20230823,190800,1033354490,14080,14080,14080,14080,0
20230823,190700,1033354490,14080,14080,14080,14080,0
20230823,190600,1033354490,14080,14080,14080,14080,0
20230823,190500,1033354490,14080,14080,14080,14080,0
20230823,190400,1033354490,14080,14080,14080,14080,0
20230823,190300,1033354490,14080,14080,14080,14080,0
20230823,190200,1033354490,14080,14080,14080,14080,0
20230823,190100,1033354490,14080,14080,14080,14080,0
20230823,190000,1033354490,14080,14080,14080,14080,0
20230823,185900,1033354490,14080,14080,14080,14080,0
20230823,185800,1033354490,14080,14080,14080,14080,0
20230823,185700,1033354490,14080,14080,14080,14080,0
20230823,185600,1033354490,14080,14080,14080,14080,0
20230823,185500,1033354490,14080,14080,14080,14080,0
20230823,185400,1033354490,14080,14080,14080,14080,0
20230823,185300,1033354490,14080,14080,14080,14080,0
20230823,185200,1033354490,14080,14080,14080,14080,0
20230823,185100,1033354490,14080,14080,14080,14080,0
20230823,185000,1033354490,14080,14080,14080,14080,0
20230823,184900,1033354490,14080,14080,14080,14080,0
20230823,184800,1033354490,14080,14080,14080,14080,0
20230823,184700,1033354490,14080,14080,14080,14080,0
20230823,184600,1033354490,14080,14080,14080,14080,0
20230823,184500,1033354490,14080,14080,14080,14080,0
20230823,184400,1033354490,14080,14080,14080,14080,0
20230823,184300,1033354490,14080,14080,14080,14080,0
20230823,184200,1033354490,14080,14080,14080,14080,0
20230823,184100,1033354490,14080,14080,14080,14080,0
20230823,184000,1033354490,14080,14080,14080,14080,0
20230823,183900,1033354490,14080,14080,14080,14080,2288
20230823,183800,1033354490,14080,14080,14080,14080,0
20230823,183700,1033354490,14080,14080,14080,14080,0
20230823,183600,1033354490,14080,14080,14080,14080,0
20230823,183500,1033354490,14080,14080,14080,14080,0
20230823,183400,1033354490,14080,14080,14080,14080,0
20230823,183300,1033354490,14080,14080,14080,14080,0
20230823,183200,1033354490,14080,14080,14080,14080,0
20230823,183100,1033354490,14080,14080,14080,14080,0
20230823,183000,1033354490,14080,14080,14080,14080,0
20230823,182900,1033354490,14080,14080,14080,14080,0
20230823,182800,1033354490,14080,14080,14080,14080,0
20230823,182700,1033354490,14080,14080,14080,14080,0
20230823,182600,1033354490,14080,14080,14080,14080,0
20230823,182500,1033354490,14080,14080,14080,14080,0
20230823,182400,1033354490,14080,14080,14080,14080,0
20230823,182300,1033354490,14080,14080,14080,14080,0
20230823,182200,1033354490,14080,14080,14080,14080,0
20230823,182100,1033354490,14080,14080,14080,14080,0
20230823,182000,1033354490,14080,14080,14080,14080,0
20230823,181900,1033354490,14080,14080,14080,14080,0
20230823,181800,1033354490,14080,14080,14080,14080,0
20230823,181700,1033354490,14080,14080,14080,14080,0
20230823,181600,1033354490,14080,14080,14080,14080,0
20230823,181500,1033354490,14080,14080,14080,14080,0
20230823,181400,1033354490,14080,14080,14080,14080,0
20230823,181300,1033354490,14080,14080,14080,14080,0
20230823,181200,1033354490,14080,14080,14080,14080,0
20230823,181100,1033354490,14080,14080,14080,14080,0
20230823,181000,1033354490,14080,14080,14080,14080,0
20230823,180900,1033354490,14080,14080,14080,14080,2288
20230823,180800,1033354490,14080,14080,14080,14080,0
20230823,180700,1033354490,14080,14080,14080,14080,0
20230823,180600,1033354490,14080,14080,14080,14080,0
20230823,180500,1033354490,14080,14080,14080,14080,0
20230823,180400,1033354490,14080,14080,14080,14080,0
20230823,180300,1033354490,14080,14080,14080,14080,0
20230823,180200,1033354490,14080,14080,14080,14080,0
20230823,180100,1033354490,14080,14080,14080,14080,0
20230823,180000,1033354490,14080,14080,14080,14080,0
20230823,175900,1033354490,14080,14080,14080,14080,0
20230823,175800,1033354490,14080,14080,14080,14080,0
20230823,175700,1033354490,14080,14080,14080,14080,0
20230823,175600,1033354490,14080,14080,14080,14080,0
20230823,175500,1033354490,14080,14080,14080,14080,0
20230823,175400,1033354490,14080,14080,14080,14080,0
20230823,175300,1033354490,14080,14080,14080,14080,0
20230823,175200,1033354490,14080,14080,14080,14080,0
20230823,175100,1033354490,14080,14080,14080,14080,0
20230823,175000,1033354490,14080,14080,14080,14080,0
20230823,174900,1033354490,14080,14080,14080,14080,0
20230823,174800,1033354490,14080,14080,14080,14080,0
20230823,174700,1033354490,14080,14080,14080,14080,0
20230823,174600,1033354490,14080,14080,14080,14080,0
20230823,174500,1033354490,14080,14080,14080,14080,0
20230823,174400,1033354490,14080,14080,14080,14080,0
20230823,174300,1033354490,14080,14080,14080,14080,0
20230823,174200,1033354490,14080,14080,14080,14080,0
20230823,174100,1033354490,14080,14080,14080,14080,0
20230823,174000,1033354490,14080,14080,14080,14080,0
20230823,173900,1033354490,14080,14080,14080,14080,2288
20230823,173800,1033354490,14080,14080,14080,14080,0
20230823,173700,1033354490,14080,14080,14080,14080,0
20230823,173600,1033354490,14080,14080,14080,14080,0
20230823,173500,1033354490,14080,14080,14080,14080,0
20230823,173400,1033354490,14080,14080,14080,14080,0
20230823,173300,1033354490,14080,14080,14080,14080,0
20230823,173200,1033354490,14080,14080,14080,14080,0
20230823,173100,1033354490,14080,14080,14080,14080,0
20230823,173000,1033354490,14080,14080,14080,14080,0
20230823,172900,1033354490,14080,14080,14080,14080,0
20230823,172800,1033354490,14080,14080,14080,14080,0
20230823,172700,1033354490,14080,14080,14080,14080,0
20230823,172600,1033354490,14080,14080,14080,14080,0
20230823,172500,1033354490,14080,14080,14080,14080,0
20230823,172400,1033354490,14080,14080,14080,14080,0
20230823,172300,1033354490,14080,14080,14080,14080,0
20230823,172200,1033354490,14080,14080,14080,14080,0
20230823,172100,1033354490,14080,14080,14080,14080,0
20230823,172000,1033354490,14080,14080,14080,14080,0
20230823,171900,1033354490,14080,14080,14080,14080,0
20230823,171800,1033354490,14080,14080,14080,14080,0
20230823,171700,1033354490,14080,14080,14080,14080,0
20230823,171600,1033354490,14080,14080,14080,14080,0
20230823,171500,1033354490,14080,14080,14080,14080,0
20230823,171400,1033354490,14080,14080,14080,14080,0
20230823,171300,1033354490,14080,14080,14080,14080,0
20230823,171200,1033354490,14080,14080,14080,14080,0
20230823,171100,1033354490,14080,14080,14080,14080,0
20230823,171000,1033354490,14080,14080,14080,14080,0
20230823,170900,1033354490,14080,14080,14080,14080,2288
20230823,170800,1033354490,14080,14080,14080,14080,0
20230823,170700,1033354490,14080,14080,14080,14080,0
20230823,170600,1033354490,14080,14080,14080,14080,0
20230823,170500,1033354490,14080,14080,14080,14080,0
20230823,170400,1033354490,14080,14080,14080,14080,0
20230823,170300,1033354490,14080,14080,14080,14080,0
20230823,170200,1033354490,14080,14080,14080,14080,0
20230823,170100,1033354490,14080,14080,14080,14080,0
20230823,170000,1033354490,14080,14080,14080,14080,0
20230823,165900,1033354490,14080,14080,14080,14080,0
20230823,165800,1033354490,14080,14080,14080,14080,0
20230823,165700,1033354490,14080,14080,14080,14080,0
20230823,165600,1033354490,14080,14080,14080,14080,0
20230823,165500,1033354490,14080,14080,14080,14080,0
20230823,165400,1033354490,14080,14080,14080,14080,0
20230823,165300,1033354490,14080,14080,14080,14080,0
20230823,165200,1033354490,14080,14080,14080,14080,0
20230823,165100,1033354490,14080,14080,14080,14080,0
20230823,165000,1033354490,14080,14080,14080,14080,0
20230823,164900,1033354490,14080,14080,14080,14080,0
20230823,164800,1033354490,14080,14080,14080,14080,0
20230823,164700,1033354490,14080,14080,14080,14080,0
20230823,164600,1033354490,14080,14080,14080,14080,0
20230823,164500,1033354490,14080,14080,14080,14080,0
20230823,164400,1033354490,14080,14080,14080,14080,0
20230823,164300,1033354490,14080,14080,14080,14080,0
20230823,164200,1033354490,14080,14080,14080,14080,0
20230823,164100,1033354490,14080,14080,14080,14080,0
20230823,164000,1033354490,14080,14080,14080,14080,0
20230823,163900,1033354490,14080,14080,14080,14080,2288
20230823,163800,1033354490,14080,14080,14080,14080,0
20230823,163700,1033354490,14080,14080,14080,14080,0
20230823,163600,1033354490,14080,14080,14080,14080,0
20230823,163500,1033354490,14080,14080,14080,14080,0
20230823,163400,1033354490,14080,14080,14080,14080,0
20230823,163300,1033354490,14080,14080,14080,14080,0
20230823,163200,1033354490,14080,14080,14080,14080,0
20230823,163100,1033354490,14080,14080,14080,14080,0
20230823,163000,1033354490,14080,14080,14080,14080,0
20230823,162900,1033354490,14080,14080,14080,14080,0
20230823,162800,1033354490,14080,14080,14080,14080,0
20230823,162700,1033354490,14080,14080,14080,14080,0
20230823,162600,1033354490,14080,14080,14080,14080,0
20230823,162500,1033354490,14080,14080,14080,14080,0
20230823,162400,1033354490,14080,14080,14080,14080,0
20230823,162300,1033354490,14080,14080,14080,14080,0
20230823,162200,1033354490,14080,14080,14080,14080,0
20230823,162100,1033354490,14080,14080,14080,14080,0
20230823,162000,1033354490,14080,14080,14080,14080,0
20230823,161900,1033354490,14080,14080,14080,14080,0
20230823,161800,1033354490,14080,14080,14080,14080,0
20230823,161700,1033354490,14080,14080,14080,14080,0
20230823,161600,1033354490,14080,14080,14080,14080,0
20230823,161500,1033354490,14080,14080,14080,14080,0
20230823,161400,1033354490,14080,14080,14080,14080,0
20230823,161300,1033354490,14080,14080,14080,14080,0
20230823,161200,1033354490,14080,14080,14080,14080,0
20230823,161100,1033354490,14080,14080,14080,14080,0
20230823,161000,1033354490,14080,14080,14080,14080,0
20230823,160900,1033354490,14080,14080,14080,14080,2288
20230823,160800,1033354490,14080,14080,14080,14080,0
20230823,160700,1033354490,14080,14080,14080,14080,0
20230823,160600,1033354490,14080,14080,14080,14080,0
20230823,160500,1033354490,14080,14080,14080,14080,0
20230823,160400,1033354490,14080,14080,14080,14080,0
20230823,160300,1033354490,14080,14080,14080,14080,0
20230823,160200,1033354490,14080,14080,14080,14080,0
20230823,160100,1033354490,14080,14080,14080,14080,0
20230823,160000,1033354490,14080,14080,14080,14080,0
20230823,155900,1033354490,14080,14080,14080,14080,0
20230823,155800,1033354490,14080,14080,14080,14080,0
20230823,155700,1033354490,14080,14080,14080,14080,0
20230823,155600,1033354490,14080,14080,14080,14080,0
20230823,155500,1033354490,14080,14080,14080,14080,0
20230823,155400,1033354490,14080,14080,14080,14080,0
20230823,155300,1033354490,14080,14080,14080,14080,0
20230823,155200,1033354490,14080,14080,14080,14080,0
20230823,155100,1033354490,14080,14080,14080,14080,0
20230823,155000,1033354490,14080,14080,14080,14080,0
20230823,154900,1033354490,14080,14080,14080,14080,0
20230823,154800,1033354490,14080,14080,14080,14080,0
20230823,154700,1033354490,14080,14080,14080,14080,0
20230823,154600,1033354490,14080,14080,14080,14080,0
20230823,154500,1033354490,14080,14080,14080,14080,0
20230823,154400,1033354490,14080,14080,14080,14080,0
20230823,154300,1033354490,14080,14080,14080,14080,0
20230823,154200,1033354490,14080,14080,14080,14080,0
20230823,154100,1033354490,14080,14080,14080,14080,0
20230823,154000,1033354490,14080,14080,14080,14080,0
20230823,153900,1033354490,14080,14080,14080,14080,2288
20230823,153800,1033354490,14080,14080,14080,14080,0
20230823,153700,1033354490,14080,14080,14080,14080,0
20230823,153600,1033354490,14080,14080,14080,14080,0
20230823,153500,1033354490,14080,14080,14080,14080,0
20230823,153400,1033354490,14080,14080,14080,14080,0
20230823,153300,1033354490,14080,14080,14080,14080,0
20230823,153200,1033354490,14080,14080,14080,14080,0
20230823,153100,1033354490,14080,14080,14080,14080,0
20230823,153000,1033354490,14080,14080,14080,14080,2288
20230823,152900,1001139450,14050,14050,14050,14050,0
20230823,152800,1001139450,14050,14050,14050,14050,0
20230823,152700,1001139450,14050,14050,14050,14050,0
20230823,152600,1001139450,14050,14050,14050,14050,0
20230823,152500,1001139450,14050,14050,14050,14050,0
20230823,152400,1001139450,14050,14050,14050,14050,0
20230823,152300,1001139450,14050,14050,14050,14050,0
20230823,152200,1001139450,14050,14050,14050,14050,0
20230823,152100,1001139450,14050,14050,14050,14050,0
20230823,152000,1001139450,14050,14050,14050,14050,0
20230823,151900,1001139450,14050,13990,14050,13990,235
20230823,151800,997843780,13940,13950,13950,13940,137
20230823,151700,995933980,13940,13960,13960,13940,8
20230823,151600,995822410,13940,13940,13940,13940,0
20230823,151500,995822410,13940,13930,13940,13930,45
20230823,151400,995195120,13930,13930,13930,13930,250
20230823,151300,991712620,13930,13940,13940,13930,114
20230823,151200,990124160,13940,13940,13940,13940,0
20230823,151100,990124160,13940,13940,13940,13940,8
20230823,151000,990012640,13930,13930,13930,13930,0
20230823,150900,990012640,13930,13930,13930,13930,17
20230823,150800,989775830,13960,13960,13960,13960,1
20230823,150700,989761870,13930,13930,13930,13930,107
20230823,150600,988271360,13930,13930,13930,13930,110
20230823,150500,986739060,13940,13940,13940,13940,10
20230823,150400,986599660,13940,13940,13940,13940,0
20230823,150300,986599660,13940,14000,14000,13930,3
20230823,150200,986557790,14000,14000,14000,14000,65
20230823,150100,985647790,14000,14000,14000,14000,118
20230823,150000,983995790,14000,14000,14000,14000,87
20230823,145900,982777790,14000,13970,14010,13970,21
20230823,145800,982483690,13960,13990,14110,13940,992
20230823,145700,968564640,14000,13990,14000,13970,302
20230823,145600,964339490,13990,13980,13990,13980,173
20230823,145500,961920320,13980,13960,13980,13960,144
20230823,145400,959907990,13980,13950,13990,13950,212
20230823,145300,956948030,13940,13970,13970,13940,179
20230823,145200,954450930,13960,13940,13980,13940,200
20230823,145100,951659460,13940,13950,13990,13940,256
20230823,145000,948083900,13960,14000,14000,13960,260
20230823,144900,944446150,14000,13980,14000,13980,209
20230823,144800,941522110,13990,14000,14000,13960,162
20230823,144700,939255860,14000,14000,14000,13990,239
20230823,144600,935910260,13990,13960,14000,13960,138
20230823,144500,933980730,13970,13950,13970,13950,281
20230823,144400,930056270,13950,13990,13990,13950,295
20230823,144300,925937800,13970,14000,14000,13970,228
20230823,144200,922748780,14000,14000,14000,13990,612
20230823,144100,914181290,14000,14000,14000,14000,305
20230823,144000,909911290,14010,14000,14010,14000,56
20230823,143900,909127230,14000,14000,14000,14000,92
20230823,143800,907839230,14000,14000,14000,14000,54
20230823,143700,907083230,14010,13990,14010,13990,294
20230823,143600,902967180,14000,13980,14000,13970,140
20230823,143500,901010480,13970,13960,13980,13960,204
20230823,143400,898160580,13970,13980,13980,13960,179
20230823,143300,895659510,13980,14000,14000,13980,173
20230823,143200,893240280,14000,13990,14000,13990,246
20230823,143100,889797120,13990,13990,14000,13990,218
20230823,143000,886746330,14000,14000,14010,13990,254
20230823,142900,883190810,14000,14000,14000,14000,121
20230823,142800,881496810,13990,14000,14000,13990,219
20230823,142700,878431300,14000,13990,14000,13990,199
20230823,142600,875645730,13990,13990,13990,13980,214
20230823,142500,872652440,14000,13970,14000,13970,215
20230823,142400,869646800,13960,13970,13980,13960,166
20230823,142300,867327270,14000,14000,14000,13990,324
20230823,142200,862791930,13990,13990,14000,13960,104
20230823,142100,861338920,13980,14000,14000,13960,165
20230823,142000,859031290,14000,14000,14000,13940,210
20230823,141900,856094170,13950,14000,14000,13940,403
20230823,141800,850467200,14000,14010,14010,13950,3668
20230823,141700,799114050,14000,14000,14010,14000,103
20230823,141600,797672020,14000,14010,14010,14000,175
20230823,141500,795221620,14000,14000,14000,14000,55
20230823,141400,794451620,14000,14000,14000,14000,96
20230823,141300,793107620,14000,14010,14010,14000,521
20230823,141200,785808420,14010,14000,14010,14000,141
20230823,141100,783833920,14000,14000,14010,14000,140
20230823,141000,781873520,14000,14000,14010,14000,248
20230823,140900,778400400,14010,14000,14010,14000,156
20230823,140800,776216350,14010,14010,14010,14010,93
20230823,140700,774913420,14010,14010,14010,14010,85
20230823,140600,773722570,14010,14000,14010,14000,147
20230823,140500,771664060,14000,14000,14000,14000,55
20230823,140400,770894060,14010,14010,14010,14010,112
20230823,140300,769324940,14000,14000,14000,14000,113
20230823,140200,767742940,14000,14000,14010,14000,331
20230823,140100,763108540,14010,14010,14010,14010,2
20230823,140000,763080520,14010,14010,14010,14000,209
20230823,135900,760152870,14000,14000,14000,14000,112
20230823,135800,758584870,14000,14000,14000,14000,135
20230823,135700,756694870,14000,14000,14000,14000,54
20230823,135600,755938870,14010,14000,14010,14000,134
20230823,135500,754062480,14000,14000,14000,14000,1
20230823,135400,754048480,14010,14000,14010,14000,133
20230823,135300,752186060,14000,14000,14000,14000,50
20230823,135200,751486060,14000,14000,14000,14000,84
20230823,135100,750310060,14000,13990,14000,13990,246
20230823,135000,746866120,14000,14000,14000,14000,167
20230823,134900,744528120,14000,14000,14000,14000,157
20230823,134800,742330120,14000,14000,14000,14000,451
20230823,134700,736016120,14010,14000,14010,13990,596
20230823,134600,727672410,13990,13980,14000,13980,204
20230823,134500,724818380,13980,13950,13980,13950,236
20230823,134400,721523050,13950,13960,13960,13940,174
20230823,134300,719095400,13960,13910,13960,13910,247
20230823,134200,715653840,14000,14000,14000,14000,0
20230823,134100,715653840,14000,13890,14000,13890,1472
20230823,134000,695054200,13890,13880,13890,13850,422
20230823,133900,689204280,13890,13890,13890,13890,101
20230823,133800,687801390,13900,13910,13910,13900,39
20230823,133700,687259210,13910,13950,13950,13910,271
20230823,133600,683479820,13950,13950,13950,13950,83
20230823,133500,682321970,13980,14000,14000,13980,492
20230823,133400,675434030,14000,14000,14000,14000,149
20230823,133300,673348030,14000,14000,14000,13950,1526
20230823,133200,651992540,14000,14000,14010,14000,637
20230823,133100,643074530,14000,14000,14000,14000,13
20230823,133000,642892530,14010,14000,14010,14000,146
20230823,132900,640848520,14000,14000,14000,14000,99
20230823,132800,639462520,14000,13950,14000,13950,63
20230823,132700,638580820,14000,13970,14000,13950,1323
20230823,132600,620069540,13970,14020,14020,13970,1598
20230823,132500,597699630,14020,14020,14020,14020,4
20230823,132400,597643550,14010,14000,14010,14000,213
20230823,132300,594661360,14010,14010,14010,14010,25
20230823,132200,594311110,14030,14010,14030,14000,1912
20230823,132100,567541390,14000,14000,14000,14000,0
20230823,132000,567541390,14000,14010,14010,14000,183
20230823,131900,564979180,14000,14000,14010,14000,105
20230823,131800,563509170,14010,14010,14010,14010,90
20230823,131700,562248270,14050,14050,14050,14050,1
20230823,131600,562234220,14000,14000,14010,14000,633
20230823,131500,553366770,14000,14000,14000,14000,140
20230823,131400,551406770,14000,14000,14000,14000,126
20230823,131300,549642770,14000,14000,14000,14000,1381
20230823,131200,530308770,14020,14020,14020,14020,50
20230823,131100,529607770,14020,14060,14060,14020,32
20230823,131000,529159090,14020,14010,14020,14010,58
20230823,130900,528346070,14000,14010,14010,14000,126
20230823,130800,526581680,14010,14010,14010,14010,196
20230823,130700,523835720,14010,14000,14010,14000,102
20230823,130600,522406850,14010,14030,14030,14010,653
20230823,130500,513256320,14030,14030,14030,14030,18
20230823,130400,513003780,14030,14010,14030,14010,327
20230823,130300,508420710,14020,14030,14030,14020,359
20230823,130200,503387080,14030,14030,14040,14030,79
20230823,130100,502278700,14040,14030,14040,14030,98
20230823,130000,500903730,14030,14030,14030,14030,0
20230823,125900,500903730,14030,14020,14030,14020,163
20230823,125800,498617340,14030,14020,14030,14020,81
20230823,125700,497481400,14020,14020,14020,14020,206
20230823,125600,494593280,14030,14030,14030,14030,44
20230823,125500,493975960,14030,14040,14040,14030,114
20230823,125400,492375830,14050,14040,14050,14040,144
20230823,125300,490354030,14050,14050,14050,14050,40
20230823,125200,489792030,14050,14050,14050,14050,0
20230823,125100,489792030,14050,14040,14050,14040,139
20230823,125000,487840030,14040,14030,14040,14030,140
20230823,124900,485875350,14030,14050,14050,14030,111
20230823,124800,484316680,14050,14050,14050,14050,55
20230823,124700,483543930,14060,14060,14060,14050,186
20230823,124600,480929950,14060,14060,14060,14060,123
20230823,124500,479200570,14090,14070,14090,14070,121
20230823,124400,477497470,14080,14090,14100,14080,94
20230823,124300,476173310,14100,14110,14110,14100,54
20230823,124200,475411860,14100,14100,14100,14100,74
20230823,124100,474368460,14100,14100,14100,14100,0
20230823,124000,474368460,14100,14140,14150,14100,152
20230823,123900,472222230,14150,14150,14150,14150,0
20230823,123800,472222230,14150,14150,14150,14150,0
20230823,123700,472222230,14150,14140,14150,14140,70
20230823,123600,471232030,14120,14110,14120,14110,115
20230823,123500,469608780,14090,14090,14090,14090,4
20230823,123400,469552420,14080,14070,14080,14070,8
20230823,123300,469439800,14090,14090,14090,14090,0
20230823,123200,469439800,14090,14070,14090,14070,7
20230823,123100,469341250,14100,14100,14100,14100,0
20230823,123000,469341250,14100,14090,14100,14090,290
20230823,122900,465253150,14090,14090,14090,14090,16
20230823,122800,465027710,14070,14070,14070,14070,100
20230823,122700,463620710,14060,14060,14060,14060,0
20230823,122600,463620710,14060,14060,14060,14060,9
20230823,122500,463494170,14060,14060,14060,14060,0
20230823,122400,463494170,14060,14060,14060,14060,105
20230823,122300,462017870,14070,14070,14070,14070,0
20230823,122200,462017870,14070,14070,14070,14070,0
20230823,122100,462017870,14070,14070,14070,14070,13
20230823,122000,461834960,14070,14070,14070,14070,0
20230823,121900,461834960,14070,14070,14070,14070,0
20230823,121800,461834960,14070,14070,14070,14070,36
20230823,121700,461328440,14070,14090,14090,14070,29
20230823,121600,460920330,14080,14080,14080,14080,0
20230823,121500,460920330,14080,14070,14080,14070,13
20230823,121400,460737380,14080,14080,14080,14080,120
20230823,121300,459047780,14090,14090,14090,14090,6
20230823,121200,458963240,14090,14090,14090,14090,0
20230823,121100,458963240,14090,14090,14090,14090,2
20230823,121000,458935060,14090,14100,14100,14090,60
20230823,120900,458089110,14070,14070,14070,14070,4
20230823,120800,458032830,14070,14070,14070,14070,50
20230823,120700,457329330,14110,14110,14110,14110,0
20230823,120600,457329330,14110,14110,14110,14110,408
20230823,120500,451572450,14100,14100,14100,14100,16
20230823,120400,451346850,14110,14110,14110,14110,5
20230823,120300,451276300,14110,14120,14120,14110,50
20230823,120200,450570400,14110,14110,14110,14110,29
20230823,120100,450161210,14110,14100,14110,14100,100
20230823,120000,448750720,14100,14100,14100,14100,2
20230823,115900,448722520,14110,14110,14110,14110,0
20230823,115800,448722520,14110,14110,14110,14110,0
20230823,115700,448722520,14110,14100,14110,14100,60
20230823,115600,447875960,14100,14070,14100,14070,130
20230823,115500,446042990,14070,14060,14070,14060,8
20230823,115400,445930470,14070,14070,14070,14070,0
20230823,115300,445930470,14070,14080,14080,14070,131
20230823,115200,444087280,14070,14070,14070,14070,5
20230823,115100,444016930,14070,14070,14070,14070,0
20230823,115000,444016930,14070,14110,14110,14070,200
20230823,114900,441195420,14110,14110,14110,14110,1
20230823,114800,441181310,14120,14130,14130,14120,13
20230823,114700,440997670,14130,14130,14130,14130,10
20230823,114600,440856370,14130,14140,14140,14130,17
20230823,114500,440616130,14140,14140,14140,14140,3
20230823,114400,440573710,14120,14120,14120,14120,6
20230823,114300,440488990,14130,14130,14130,14130,244
20230823,114200,437041270,14160,14160,14160,14160,2
20230823,114100,437012950,14160,14140,14160,14140,157
20230823,114000,434790410,14150,14150,14150,14150,346
20230823,113900,429894510,14150,14150,14150,14150,20
20230823,113800,429611510,14160,14150,14160,14150,31
20230823,113700,429172840,14150,14150,14150,14150,532
20230823,113600,421645040,14140,14090,14140,14090,4047
20230823,113500,364504940,14090,14080,14090,14080,185
20230823,113400,361899290,14070,14060,14070,14060,111
20230823,113300,360337580,14060,14060,14060,14060,0
20230823,113200,360337580,14060,14060,14060,14060,5
20230823,113100,360267280,14070,14070,14070,14070,2
20230823,113000,360239140,14060,14070,14070,14060,81
20230823,112900,359099580,14070,14070,14070,14070,0
20230823,112800,359099580,14070,14070,14070,14070,48
20230823,112700,358424220,14080,14080,14080,14080,2
20230823,112600,358396060,14100,14100,14100,14100,0
20230823,112500,358396060,14100,14100,14100,14100,0
20230823,112400,358396060,14100,14090,14100,14070,129
20230823,112300,356578900,14090,14060,14090,14060,563
20230823,112200,348653090,14060,14050,14060,14050,12
20230823,112100,348484420,14050,14020,14050,14020,2
20230823,112000,348456350,14040,14040,14040,14040,5
20230823,111900,348386150,14050,14050,14050,14050,0
20230823,111800,348386150,14050,14050,14050,14050,10
20230823,111700,348245650,14060,14050,14060,14050,65
20230823,111600,347331960,14050,14050,14050,14050,1
20230823,111500,347317910,14020,14020,14020,14020,0
20230823,111400,347317910,14020,14000,14020,14000,635
20230823,111300,338418910,14020,14000,14020,14000,1276
20230823,111200,320551510,14000,13980,14000,13970,497
20230823,111100,313594100,14000,13940,14000,13940,58
20230823,111000,312785440,13930,13900,13930,13900,145
20230823,110900,310766120,13900,13900,13900,13900,3
20230823,110800,310724420,13890,13890,13890,13890,40
20230823,110700,310168820,14000,14000,14000,14000,0
20230823,110600,310168820,14000,14000,14000,14000,0
20230823,110500,310168820,14000,13950,14000,13890,1130
20230823,110400,294389730,13930,13930,13930,13930,210
20230823,110300,291464430,13930,13930,13930,13930,18
20230823,110200,291213690,13940,13940,13940,13940,2
20230823,110100,291185810,13950,13950,13950,13950,1
20230823,110000,291171860,13960,13960,13960,13960,1
20230823,105900,291157900,13970,13980,13980,13970,309
20230823,105800,286840520,13980,13980,13980,13980,195
20230823,105700,284114420,14010,14030,14030,13990,1225
20230823,105600,266964790,14040,14040,14040,14040,0
20230823,105500,266964790,14040,14070,14070,14040,420
20230823,105400,261062420,14080,14080,14080,14080,10
20230823,105300,260921620,14090,14090,14100,14080,75
20230823,105200,259865540,14080,14070,14090,14070,225
20230823,105100,256695860,14080,14070,14080,14070,281
20230823,105000,252739440,14080,14050,14080,14050,413
20230823,104900,246931150,14050,14050,14060,14050,117
20230823,104800,245286680,14040,14060,14060,14040,7
20230823,104700,245188360,14060,14050,14060,14050,44
20230823,104600,244569750,14050,14060,14060,14050,2
20230823,104500,244541640,14060,14060,14060,14060,34
20230823,104400,244063600,14070,14070,14070,14070,0
20230823,104300,244063600,14070,14060,14070,14060,46
20230823,104200,243416440,14020,14070,14070,14020,2
20230823,104100,243388350,14060,14060,14060,14060,0
20230823,104000,243388350,14060,14050,14060,14050,56
20230823,103900,242601090,14000,14000,14000,14000,0
20230823,103800,242601090,14000,14000,14000,14000,226
20230823,103700,239437090,14060,14030,14060,14000,509
20230823,103600,232306930,14060,14050,14060,14050,6
20230823,103500,232222620,14060,14060,14060,14060,1
20230823,103400,232208560,14050,14040,14050,14030,72
20230823,103300,231197070,14040,14040,14040,14040,2
20230823,103200,231168990,14040,14040,14040,14040,1
20230823,103100,231154950,14060,14050,14060,14050,56
20230823,103000,230367630,14050,14050,14050,14050,2
20230823,102900,230339530,14060,14060,14060,14060,0
20230823,102800,230339530,14060,14050,14060,14050,71
20230823,102700,229341320,14060,14060,14060,14060,10
20230823,102600,229200720,14070,14070,14070,14070,0
20230823,102500,229200720,14070,14060,14070,14060,88
20230823,102400,227962670,14010,14010,14010,14010,2
20230823,102300,227934650,14000,14000,14000,14000,670
20230823,102200,218554650,13990,13970,13990,13970,648
20230823,102100,209492620,13970,13930,13970,13930,263
20230823,102000,205822710,13890,13890,13890,13890,0
20230823,101900,205822710,13890,13890,13890,13890,11
20230823,101800,205669920,13910,13910,13910,13910,80
20230823,101700,204557120,13910,13890,13910,13890,228
20230823,101600,201387850,13890,13890,13890,13890,2
20230823,101500,201360070,13880,13900,13900,13880,41
20230823,101400,200790970,13900,13900,13900,13900,2
20230823,101300,200763170,13870,13870,13870,13870,0
20230823,101200,200763170,13870,13870,13870,13870,4
20230823,101100,200707690,13880,13880,13880,13870,170
20230823,101000,198348150,13890,13900,13900,13890,160
20230823,100900,196124430,13900,13900,13900,13900,9
20230823,100800,195999330,13900,13900,13900,13900,6
20230823,100700,195915930,13890,13890,13890,13890,5
20230823,100600,195846480,13960,13960,13960,13960,0
20230823,100500,195846480,13960,13940,13960,13940,65
20230823,100400,194939200,13900,13930,13930,13900,492
20230823,100300,188088920,13930,13930,13930,13930,3
20230823,100200,188047130,13950,13950,13950,13950,2
20230823,100100,188019230,13930,13930,13930,13930,33
20230823,100000,187559540,13960,13960,13960,13960,1
20230823,095900,187545580,13970,13970,13970,13970,3
20230823,095800,187503670,13970,13970,13970,13970,6
20230823,095700,187419850,13930,13930,13930,13930,0
20230823,095600,187419850,13930,13930,13930,13930,15
20230823,095500,187210900,13980,13980,13980,13980,330
20230823,095400,182597500,13940,13920,13940,13920,478
20230823,095300,175935600,13920,13920,13920,13920,4
20230823,095200,175879920,13870,13880,13880,13870,8
20230823,095100,175768920,13880,13880,13880,13880,0
20230823,095000,175768920,13880,13900,13900,13880,75
20230823,094900,174727140,13900,13930,13930,13900,1188
20230823,094800,158195540,13930,14000,14000,13930,138
20230823,094700,156267700,14000,14000,14000,14000,10
20230823,094600,156127700,13970,13970,13970,13970,15
20230823,094500,155918150,13970,13980,13980,13970,34
20230823,094400,155443150,13980,13980,13980,13980,75
20230823,094300,154394650,13980,13980,13980,13980,1
20230823,094200,154380670,14000,14000,14000,14000,0
20230823,094100,154380670,14000,14030,14030,14000,711
20230823,094000,144417230,14070,14070,14070,14070,368
20230823,093900,139239470,14070,14030,14120,14030,2903
20230823,093800,98448820,14020,13960,14020,13960,944
20230823,093700,85226240,13960,13960,13960,13960,0
20230823,093600,85226240,13960,13960,13960,13960,0
20230823,093500,85226240,13960,13960,13960,13960,0
20230823,093400,85226240,13960,14000,14000,13960,9
20230823,093300,85100520,14020,14020,14020,14020,0
20230823,093200,85100520,14020,13950,14020,13950,2617
20230823,093100,48468340,13910,13910,13910,13910,8
20230823,093000,48357060,13910,13910,13910,13910,0
20230823,092900,48357060,13910,13910,13910,13910,0
20230823,092800,48357060,13910,13910,13910,13910,1
20230823,092700,48343150,13890,13910,13990,13890,852
20230823,092600,36428750,13920,13880,13920,13880,197
20230823,092500,33686670,13890,13890,13890,13890,0
20230823,092400,33686670,13890,13890,13890,13890,2
20230823,092300,33658890,13820,13820,13820,13820,1
20230823,092200,33645070,13820,13820,13820,13820,1
20230823,092100,33631250,13900,13900,13900,13900,39
20230823,092000,33089150,13860,13860,13860,13860,18
20230823,091900,32839670,13850,13850,13850,13850,0
20230823,091800,32839670,13850,13850,13850,13850,0
20230823,091700,32839670,13850,13850,13850,13850,0
20230823,091600,32839670,13850,13850,13850,13850,2
20230823,091500,32811970,13860,13870,13870,13860,12
20230823,091400,32645560,13800,13800,13800,13800,50
20230823,091300,31955560,13800,13800,13800,13800,66
20230823,091200,31044760,13800,13980,13980,13800,649
20230823,091100,22058270,13980,13860,13980,13860,100
20230823,091000,20662310,13860,13830,13860,13830,112
20230823,090900,19111210,13820,13800,13820,13800,20
20230823,090800,18834930,13800,13800,13800,13800,10
20230823,090700,18696930,13800,13800,13800,13800,0
20230823,090600,18696930,13800,13820,13820,13800,292
20230823,090500,14666850,13820,13820,13820,13820,2
20230823,090400,14639210,13750,13750,13750,13750,86
20230823,090300,13456710,13750,13750,13750,13750,0
20230823,090200,13456710,13750,13710,13750,13710,244
20230823,090100,10104520,13650,13650,13650,13650,100
20230823,090000,8739520,13730,13620,13750,13610,631
Reference in New Issue Copy Permalink