ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/246720/min/candle-20230825.csv

683 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
20230825,202000,1001281630,8060,8060,8060,8060,1647
20230825,201900,1001281630,8060,8060,8060,8060,0
20230825,201800,1001281630,8060,8060,8060,8060,0
20230825,201700,1001281630,8060,8060,8060,8060,0
20230825,201600,1001281630,8060,8060,8060,8060,0
20230825,201500,1001281630,8060,8060,8060,8060,0
20230825,201400,1001281630,8060,8060,8060,8060,0
20230825,201300,1001281630,8060,8060,8060,8060,0
20230825,201200,1001281630,8060,8060,8060,8060,0
20230825,201100,1001281630,8060,8060,8060,8060,0
20230825,201000,1001281630,8060,8060,8060,8060,0
20230825,200900,1001281630,8060,8060,8060,8060,0
20230825,200800,1001281630,8060,8060,8060,8060,0
20230825,200700,1001281630,8060,8060,8060,8060,0
20230825,200600,1001281630,8060,8060,8060,8060,0
20230825,200500,1001281630,8060,8060,8060,8060,0
20230825,200400,1001281630,8060,8060,8060,8060,0
20230825,200300,1001281630,8060,8060,8060,8060,0
20230825,200200,1001281630,8060,8060,8060,8060,0
20230825,200100,1001281630,8060,8060,8060,8060,0
20230825,200000,1001281630,8060,8060,8060,8060,0
20230825,195900,1001281630,8060,8060,8060,8060,0
20230825,195800,1001281630,8060,8060,8060,8060,0
20230825,195700,1001281630,8060,8060,8060,8060,0
20230825,195600,1001281630,8060,8060,8060,8060,0
20230825,195500,1001281630,8060,8060,8060,8060,0
20230825,195400,1001281630,8060,8060,8060,8060,0
20230825,195300,1001281630,8060,8060,8060,8060,0
20230825,195200,1001281630,8060,8060,8060,8060,0
20230825,195100,1001281630,8060,8060,8060,8060,0
20230825,195000,1001281630,8060,8060,8060,8060,1647
20230825,194900,1001281630,8060,8060,8060,8060,0
20230825,194800,1001281630,8060,8060,8060,8060,0
20230825,194700,1001281630,8060,8060,8060,8060,0
20230825,194600,1001281630,8060,8060,8060,8060,0
20230825,194500,1001281630,8060,8060,8060,8060,0
20230825,194400,1001281630,8060,8060,8060,8060,0
20230825,194300,1001281630,8060,8060,8060,8060,0
20230825,194200,1001281630,8060,8060,8060,8060,0
20230825,194100,1001281630,8060,8060,8060,8060,0
20230825,194000,1001281630,8060,8060,8060,8060,0
20230825,193900,1001281630,8060,8060,8060,8060,0
20230825,193800,1001281630,8060,8060,8060,8060,0
20230825,193700,1001281630,8060,8060,8060,8060,0
20230825,193600,1001281630,8060,8060,8060,8060,0
20230825,193500,1001281630,8060,8060,8060,8060,0
20230825,193400,1001281630,8060,8060,8060,8060,0
20230825,193300,1001281630,8060,8060,8060,8060,0
20230825,193200,1001281630,8060,8060,8060,8060,0
20230825,193100,1001281630,8060,8060,8060,8060,0
20230825,193000,1001281630,8060,8060,8060,8060,0
20230825,192900,1001281630,8060,8060,8060,8060,0
20230825,192800,1001281630,8060,8060,8060,8060,0
20230825,192700,1001281630,8060,8060,8060,8060,0
20230825,192600,1001281630,8060,8060,8060,8060,0
20230825,192500,1001281630,8060,8060,8060,8060,0
20230825,192400,1001281630,8060,8060,8060,8060,0
20230825,192300,1001281630,8060,8060,8060,8060,0
20230825,192200,1001281630,8060,8060,8060,8060,0
20230825,192100,1001281630,8060,8060,8060,8060,0
20230825,192000,1001281630,8060,8060,8060,8060,1647
20230825,191900,1001281630,8060,8060,8060,8060,0
20230825,191800,1001281630,8060,8060,8060,8060,0
20230825,191700,1001281630,8060,8060,8060,8060,0
20230825,191600,1001281630,8060,8060,8060,8060,0
20230825,191500,1001281630,8060,8060,8060,8060,0
20230825,191400,1001281630,8060,8060,8060,8060,0
20230825,191300,1001281630,8060,8060,8060,8060,0
20230825,191200,1001281630,8060,8060,8060,8060,0
20230825,191100,1001281630,8060,8060,8060,8060,0
20230825,191000,1001281630,8060,8060,8060,8060,0
20230825,190900,1001281630,8060,8060,8060,8060,0
20230825,190800,1001281630,8060,8060,8060,8060,0
20230825,190700,1001281630,8060,8060,8060,8060,0
20230825,190600,1001281630,8060,8060,8060,8060,0
20230825,190500,1001281630,8060,8060,8060,8060,0
20230825,190400,1001281630,8060,8060,8060,8060,0
20230825,190300,1001281630,8060,8060,8060,8060,0
20230825,190200,1001281630,8060,8060,8060,8060,0
20230825,190100,1001281630,8060,8060,8060,8060,0
20230825,190000,1001281630,8060,8060,8060,8060,0
20230825,185900,1001281630,8060,8060,8060,8060,0
20230825,185800,1001281630,8060,8060,8060,8060,0
20230825,185700,1001281630,8060,8060,8060,8060,0
20230825,185600,1001281630,8060,8060,8060,8060,0
20230825,185500,1001281630,8060,8060,8060,8060,0
20230825,185400,1001281630,8060,8060,8060,8060,0
20230825,185300,1001281630,8060,8060,8060,8060,0
20230825,185200,1001281630,8060,8060,8060,8060,0
20230825,185100,1001281630,8060,8060,8060,8060,0
20230825,185000,1001281630,8060,8060,8060,8060,1647
20230825,184900,1001281630,8060,8060,8060,8060,0
20230825,184800,1001281630,8060,8060,8060,8060,0
20230825,184700,1001281630,8060,8060,8060,8060,0
20230825,184600,1001281630,8060,8060,8060,8060,0
20230825,184500,1001281630,8060,8060,8060,8060,0
20230825,184400,1001281630,8060,8060,8060,8060,0
20230825,184300,1001281630,8060,8060,8060,8060,0
20230825,184200,1001281630,8060,8060,8060,8060,0
20230825,184100,1001281630,8060,8060,8060,8060,0
20230825,184000,1001281630,8060,8060,8060,8060,0
20230825,183900,1001281630,8060,8060,8060,8060,0
20230825,183800,1001281630,8060,8060,8060,8060,0
20230825,183700,1001281630,8060,8060,8060,8060,0
20230825,183600,1001281630,8060,8060,8060,8060,0
20230825,183500,1001281630,8060,8060,8060,8060,0
20230825,183400,1001281630,8060,8060,8060,8060,0
20230825,183300,1001281630,8060,8060,8060,8060,0
20230825,183200,1001281630,8060,8060,8060,8060,0
20230825,183100,1001281630,8060,8060,8060,8060,0
20230825,183000,1001281630,8060,8060,8060,8060,0
20230825,182900,1001281630,8060,8060,8060,8060,0
20230825,182800,1001281630,8060,8060,8060,8060,0
20230825,182700,1001281630,8060,8060,8060,8060,0
20230825,182600,1001281630,8060,8060,8060,8060,0
20230825,182500,1001281630,8060,8060,8060,8060,0
20230825,182400,1001281630,8060,8060,8060,8060,0
20230825,182300,1001281630,8060,8060,8060,8060,0
20230825,182200,1001281630,8060,8060,8060,8060,0
20230825,182100,1001281630,8060,8060,8060,8060,0
20230825,182000,1001281630,8060,8060,8060,8060,1647
20230825,181900,1001281630,8060,8060,8060,8060,0
20230825,181800,1001281630,8060,8060,8060,8060,0
20230825,181700,1001281630,8060,8060,8060,8060,0
20230825,181600,1001281630,8060,8060,8060,8060,0
20230825,181500,1001281630,8060,8060,8060,8060,0
20230825,181400,1001281630,8060,8060,8060,8060,0
20230825,181300,1001281630,8060,8060,8060,8060,0
20230825,181200,1001281630,8060,8060,8060,8060,0
20230825,181100,1001281630,8060,8060,8060,8060,0
20230825,181000,1001281630,8060,8060,8060,8060,0
20230825,180900,1001281630,8060,8060,8060,8060,0
20230825,180800,1001281630,8060,8060,8060,8060,0
20230825,180700,1001281630,8060,8060,8060,8060,0
20230825,180600,1001281630,8060,8060,8060,8060,0
20230825,180500,1001281630,8060,8060,8060,8060,0
20230825,180400,1001281630,8060,8060,8060,8060,0
20230825,180300,1001281630,8060,8060,8060,8060,0
20230825,180200,1001281630,8060,8060,8060,8060,0
20230825,180100,1001281630,8060,8060,8060,8060,0
20230825,180000,1001281630,8060,8060,8060,8060,0
20230825,175900,1001281630,8060,8060,8060,8060,0
20230825,175800,1001281630,8060,8060,8060,8060,0
20230825,175700,1001281630,8060,8060,8060,8060,0
20230825,175600,1001281630,8060,8060,8060,8060,0
20230825,175500,1001281630,8060,8060,8060,8060,0
20230825,175400,1001281630,8060,8060,8060,8060,0
20230825,175300,1001281630,8060,8060,8060,8060,0
20230825,175200,1001281630,8060,8060,8060,8060,0
20230825,175100,1001281630,8060,8060,8060,8060,0
20230825,175000,1001281630,8060,8060,8060,8060,1647
20230825,174900,1001281630,8060,8060,8060,8060,0
20230825,174800,1001281630,8060,8060,8060,8060,0
20230825,174700,1001281630,8060,8060,8060,8060,0
20230825,174600,1001281630,8060,8060,8060,8060,0
20230825,174500,1001281630,8060,8060,8060,8060,0
20230825,174400,1001281630,8060,8060,8060,8060,0
20230825,174300,1001281630,8060,8060,8060,8060,0
20230825,174200,1001281630,8060,8060,8060,8060,0
20230825,174100,1001281630,8060,8060,8060,8060,0
20230825,174000,1001281630,8060,8060,8060,8060,0
20230825,173900,1001281630,8060,8060,8060,8060,0
20230825,173800,1001281630,8060,8060,8060,8060,0
20230825,173700,1001281630,8060,8060,8060,8060,0
20230825,173600,1001281630,8060,8060,8060,8060,0
20230825,173500,1001281630,8060,8060,8060,8060,0
20230825,173400,1001281630,8060,8060,8060,8060,0
20230825,173300,1001281630,8060,8060,8060,8060,0
20230825,173200,1001281630,8060,8060,8060,8060,0
20230825,173100,1001281630,8060,8060,8060,8060,0
20230825,173000,1001281630,8060,8060,8060,8060,0
20230825,172900,1001281630,8060,8060,8060,8060,0
20230825,172800,1001281630,8060,8060,8060,8060,0
20230825,172700,1001281630,8060,8060,8060,8060,0
20230825,172600,1001281630,8060,8060,8060,8060,0
20230825,172500,1001281630,8060,8060,8060,8060,0
20230825,172400,1001281630,8060,8060,8060,8060,0
20230825,172300,1001281630,8060,8060,8060,8060,0
20230825,172200,1001281630,8060,8060,8060,8060,0
20230825,172100,1001281630,8060,8060,8060,8060,0
20230825,172000,1001281630,8060,8060,8060,8060,1647
20230825,171900,1001281630,8060,8060,8060,8060,0
20230825,171800,1001281630,8060,8060,8060,8060,0
20230825,171700,1001281630,8060,8060,8060,8060,0
20230825,171600,1001281630,8060,8060,8060,8060,0
20230825,171500,1001281630,8060,8060,8060,8060,0
20230825,171400,1001281630,8060,8060,8060,8060,0
20230825,171300,1001281630,8060,8060,8060,8060,0
20230825,171200,1001281630,8060,8060,8060,8060,0
20230825,171100,1001281630,8060,8060,8060,8060,0
20230825,171000,1001281630,8060,8060,8060,8060,0
20230825,170900,1001281630,8060,8060,8060,8060,0
20230825,170800,1001281630,8060,8060,8060,8060,0
20230825,170700,1001281630,8060,8060,8060,8060,0
20230825,170600,1001281630,8060,8060,8060,8060,0
20230825,170500,1001281630,8060,8060,8060,8060,0
20230825,170400,1001281630,8060,8060,8060,8060,0
20230825,170300,1001281630,8060,8060,8060,8060,0
20230825,170200,1001281630,8060,8060,8060,8060,0
20230825,170100,1001281630,8060,8060,8060,8060,0
20230825,170000,1001281630,8060,8060,8060,8060,0
20230825,165900,1001281630,8060,8060,8060,8060,0
20230825,165800,1001281630,8060,8060,8060,8060,0
20230825,165700,1001281630,8060,8060,8060,8060,0
20230825,165600,1001281630,8060,8060,8060,8060,0
20230825,165500,1001281630,8060,8060,8060,8060,0
20230825,165400,1001281630,8060,8060,8060,8060,0
20230825,165300,1001281630,8060,8060,8060,8060,0
20230825,165200,1001281630,8060,8060,8060,8060,0
20230825,165100,1001281630,8060,8060,8060,8060,0
20230825,165000,1001281630,8060,8060,8060,8060,1647
20230825,164900,1001281630,8060,8060,8060,8060,0
20230825,164800,1001281630,8060,8060,8060,8060,0
20230825,164700,1001281630,8060,8060,8060,8060,0
20230825,164600,1001281630,8060,8060,8060,8060,0
20230825,164500,1001281630,8060,8060,8060,8060,0
20230825,164400,1001281630,8060,8060,8060,8060,0
20230825,164300,1001281630,8060,8060,8060,8060,0
20230825,164200,1001281630,8060,8060,8060,8060,0
20230825,164100,1001281630,8060,8060,8060,8060,0
20230825,164000,1001281630,8060,8060,8060,8060,0
20230825,163900,1001281630,8060,8060,8060,8060,0
20230825,163800,1001281630,8060,8060,8060,8060,0
20230825,163700,1001281630,8060,8060,8060,8060,0
20230825,163600,1001281630,8060,8060,8060,8060,0
20230825,163500,1001281630,8060,8060,8060,8060,0
20230825,163400,1001281630,8060,8060,8060,8060,0
20230825,163300,1001281630,8060,8060,8060,8060,0
20230825,163200,1001281630,8060,8060,8060,8060,0
20230825,163100,1001281630,8060,8060,8060,8060,0
20230825,163000,1001281630,8060,8060,8060,8060,0
20230825,162900,1001281630,8060,8060,8060,8060,0
20230825,162800,1001281630,8060,8060,8060,8060,0
20230825,162700,1001281630,8060,8060,8060,8060,0
20230825,162600,1001281630,8060,8060,8060,8060,0
20230825,162500,1001281630,8060,8060,8060,8060,0
20230825,162400,1001281630,8060,8060,8060,8060,0
20230825,162300,1001281630,8060,8060,8060,8060,0
20230825,162200,1001281630,8060,8060,8060,8060,0
20230825,162100,1001281630,8060,8060,8060,8060,0
20230825,162000,1001281630,8060,8060,8060,8060,1647
20230825,161900,1001281630,8060,8060,8060,8060,0
20230825,161800,1001281630,8060,8060,8060,8060,0
20230825,161700,1001281630,8060,8060,8060,8060,0
20230825,161600,1001281630,8060,8060,8060,8060,0
20230825,161500,1001281630,8060,8060,8060,8060,0
20230825,161400,1001281630,8060,8060,8060,8060,0
20230825,161300,1001281630,8060,8060,8060,8060,0
20230825,161200,1001281630,8060,8060,8060,8060,0
20230825,161100,1001281630,8060,8060,8060,8060,0
20230825,161000,1001281630,8060,8060,8060,8060,0
20230825,160900,1001281630,8060,8060,8060,8060,0
20230825,160800,1001281630,8060,8060,8060,8060,0
20230825,160700,1001281630,8060,8060,8060,8060,0
20230825,160600,1001281630,8060,8060,8060,8060,0
20230825,160500,1001281630,8060,8060,8060,8060,0
20230825,160400,1001281630,8060,8060,8060,8060,0
20230825,160300,1001281630,8060,8060,8060,8060,0
20230825,160200,1001281630,8060,8060,8060,8060,0
20230825,160100,1001281630,8060,8060,8060,8060,0
20230825,160000,1001281630,8060,8060,8060,8060,0
20230825,155900,1001281630,8060,8060,8060,8060,0
20230825,155800,1001281630,8060,8060,8060,8060,0
20230825,155700,1001281630,8060,8060,8060,8060,0
20230825,155600,1001281630,8060,8060,8060,8060,0
20230825,155500,1001281630,8060,8060,8060,8060,0
20230825,155400,1001281630,8060,8060,8060,8060,0
20230825,155300,1001281630,8060,8060,8060,8060,0
20230825,155200,1001281630,8060,8060,8060,8060,0
20230825,155100,1001281630,8060,8060,8060,8060,0
20230825,155000,1001281630,8060,8060,8060,8060,1647
20230825,154900,1001281630,8060,8060,8060,8060,0
20230825,154800,1001281630,8060,8060,8060,8060,0
20230825,154700,1001281630,8060,8060,8060,8060,0
20230825,154600,1001281630,8060,8060,8060,8060,0
20230825,154500,1001281630,8060,8060,8060,8060,0
20230825,154400,1001281630,8060,8060,8060,8060,0
20230825,154300,1001281630,8060,8060,8060,8060,0
20230825,154200,1001281630,8060,8060,8060,8060,0
20230825,154100,1001281630,8060,8060,8060,8060,0
20230825,154000,1001281630,8060,8060,8060,8060,0
20230825,153900,1001281630,8060,8060,8060,8060,0
20230825,153800,1001281630,8060,8060,8060,8060,0
20230825,153700,1001281630,8060,8060,8060,8060,0
20230825,153600,1001281630,8060,8060,8060,8060,0
20230825,153500,1001281630,8060,8060,8060,8060,0
20230825,153400,1001281630,8060,8060,8060,8060,0
20230825,153300,1001281630,8060,8060,8060,8060,0
20230825,153200,1001281630,8060,8060,8060,8060,0
20230825,153100,1001281630,8060,8060,8060,8060,0
20230825,153000,1001281630,8060,8060,8060,8060,1647
20230825,152900,988006810,8060,8060,8060,8060,0
20230825,152800,988006810,8060,8060,8060,8060,0
20230825,152700,988006810,8060,8060,8060,8060,0
20230825,152600,988006810,8060,8060,8060,8060,0
20230825,152500,988006810,8060,8060,8060,8060,0
20230825,152400,988006810,8060,8060,8060,8060,0
20230825,152300,988006810,8060,8060,8060,8060,0
20230825,152200,988006810,8060,8060,8060,8060,0
20230825,152100,988006810,8060,8060,8060,8060,0
20230825,152000,988006810,8060,8060,8060,8060,0
20230825,151900,988006810,8060,8030,8060,8020,101
20230825,151800,987196350,8060,8060,8060,8060,0
20230825,151700,987196350,8060,8040,8060,8040,101
20230825,151600,986384290,8060,8060,8060,8060,0
20230825,151500,986384290,8060,8060,8060,8060,32
20230825,151400,986126370,8070,8070,8070,8070,0
20230825,151300,986126370,8070,8060,8070,8060,33
20230825,151200,985860120,8070,8070,8070,8070,0
20230825,151100,985860120,8070,8070,8070,8060,83
20230825,151000,985190550,8070,8070,8070,8070,0
20230825,150900,985190550,8070,8070,8070,8070,21
20230825,150800,985021080,8060,8060,8060,8060,18
20230825,150700,984876000,8060,8060,8060,8060,1
20230825,150600,984867940,8060,8050,8060,8050,21
20230825,150500,984698880,8050,8000,8050,8000,195
20230825,150400,983138690,8000,8000,8000,8000,410
20230825,150300,979858690,7970,8020,8020,7970,610
20230825,150200,974995110,8040,8010,8040,7990,612
20230825,150100,970102810,8040,8040,8050,8040,5
20230825,150000,970062590,8050,8040,8050,8040,72
20230825,145900,969483690,8050,8040,8050,8040,106
20230825,145800,968630810,8050,8050,8050,8010,311
20230825,145700,966134440,8070,8060,8070,8060,58
20230825,145600,965666810,8070,8070,8070,8070,32
20230825,145500,965408570,8070,8070,8070,8070,19
20230825,145400,965255240,8050,8060,8060,8050,67
20230825,145300,964715860,8070,8070,8070,8070,0
20230825,145200,964715860,8070,8070,8070,8070,1
20230825,145100,964707790,8080,8080,8080,8080,0
20230825,145000,964707790,8080,8080,8080,8080,1
20230825,144900,964699710,8070,8070,8070,8070,12
20230825,144800,964602870,8080,8070,8080,8070,51
20230825,144700,964191290,8070,8070,8070,8070,0
20230825,144600,964191290,8070,8070,8070,8070,0
20230825,144500,964191290,8070,8070,8070,8070,6
20230825,144400,964142870,8070,8070,8070,8070,0
20230825,144300,964142870,8070,8070,8070,8070,0
20230825,144200,964142870,8070,8050,8070,8050,23
20230825,144100,963957700,8050,8070,8070,8050,414
20230825,144000,960621300,8100,8100,8100,8100,0
20230825,143900,960621300,8100,8100,8100,8100,0
20230825,143800,960621300,8100,8100,8100,8100,20
20230825,143700,960459300,8100,8100,8100,8100,0
20230825,143600,960459300,8100,8110,8110,8100,351
20230825,143500,957615390,8140,8140,8140,8140,3
20230825,143400,957590970,8150,8150,8150,8150,0
20230825,143300,957590970,8150,8150,8150,8150,0
20230825,143200,957590970,8150,8150,8150,8150,0
20230825,143100,957590970,8150,8150,8150,8150,0
20230825,143000,957590970,8150,8170,8170,8130,608
20230825,142900,952644770,8180,8180,8180,8180,0
20230825,142800,952644770,8180,8170,8180,8170,6
20230825,142700,952595730,8150,8170,8170,8150,306
20230825,142600,950101110,8170,8170,8170,8170,14
20230825,142500,949986730,8180,8170,8180,8170,135
20230825,142400,948882550,8180,8170,8180,8150,133
20230825,142300,947798320,8190,8190,8190,8190,1
20230825,142200,947790130,8180,8160,8180,8150,938
20230825,142100,940128110,8160,8140,8160,8140,276
20230825,142000,937878820,8140,8110,8140,8110,25
20230825,141900,937675670,8110,8090,8110,8090,32
20230825,141800,937416520,8100,8100,8100,8100,0
20230825,141700,937416520,8100,8100,8100,8100,0
20230825,141600,937416520,8100,8100,8100,8100,0
20230825,141500,937416520,8100,8100,8100,8100,0
20230825,141400,937416520,8100,8100,8100,8080,8
20230825,141300,937351800,8080,8090,8090,8080,24
20230825,141200,937157840,8100,8090,8100,8090,5
20230825,141100,937117380,8100,8090,8100,8090,201
20230825,141000,935491280,8090,8090,8090,8090,0
20230825,140900,935491280,8090,8070,8090,8070,7
20230825,140800,935434730,8080,8080,8080,8080,0
20230825,140700,935434730,8080,8070,8080,8070,14
20230825,140600,935321620,8070,8070,8070,8070,0
20230825,140500,935321620,8070,8070,8070,8070,1
20230825,140400,935313550,8070,8070,8070,8070,0
20230825,140300,935313550,8070,8070,8070,8070,0
20230825,140200,935313550,8070,8070,8070,8070,1
20230825,140100,935305480,8070,8070,8070,8070,0
20230825,140000,935305480,8070,8070,8070,8070,0
20230825,135900,935305480,8070,8070,8070,8070,0
20230825,135800,935305480,8070,8070,8070,8070,0
20230825,135700,935305480,8070,8070,8070,8070,1
20230825,135600,935297410,8080,8080,8080,8080,0
20230825,135500,935297410,8080,8070,8080,8070,2
20230825,135400,935281260,8070,8040,8070,8040,103
20230825,135300,934450170,8050,8050,8050,8050,0
20230825,135200,934450170,8050,8050,8050,8050,361
20230825,135100,931544120,8080,8050,8080,8050,5
20230825,135000,931503840,8080,8080,8080,8080,1
20230825,134900,931495760,8080,8060,8080,8060,523
20230825,134800,927280360,8120,8090,8120,8090,11
20230825,134700,927191160,8110,8100,8120,8070,1602
20230825,134600,914249970,8100,8090,8100,8090,485
20230825,134500,910321490,8100,8080,8100,8080,55
20230825,134400,909876590,8090,8090,8090,8090,0
20230825,134300,909876590,8090,8090,8090,8090,0
20230825,134200,909876590,8090,8090,8090,8090,1
20230825,134100,909868500,8070,8050,8080,8050,15
20230825,134000,909747590,8070,8070,8070,8070,2
20230825,133900,909731450,8070,8070,8070,8070,0
20230825,133800,909731450,8070,8070,8080,8050,5
20230825,133700,909691130,8070,8070,8070,8070,1
20230825,133600,909683060,8080,8070,8080,8070,3
20230825,133500,909658840,8070,8060,8080,8060,22
20230825,133400,909481290,8060,8030,8060,8030,265
20230825,133300,907348090,8050,8050,8050,8050,0
20230825,133200,907348090,8050,8050,8050,8050,0
20230825,133100,907348090,8050,8050,8050,8050,0
20230825,133000,907348090,8050,8040,8050,8040,7
20230825,132900,907291790,8040,8040,8040,8040,0
20230825,132800,907291790,8040,8040,8040,8040,0
20230825,132700,907291790,8040,8040,8040,8040,95
20230825,132600,906527990,8050,8050,8060,8040,106
20230825,132500,905675680,8050,8060,8070,8050,169
20230825,132400,904314190,8080,8080,8080,8070,17
20230825,132300,904176860,8090,8080,8090,8070,17
20230825,132200,904039490,8090,8080,8090,8080,53
20230825,132100,903611240,8090,8090,8090,8070,9
20230825,132000,903538490,8070,8070,8070,8070,16
20230825,131900,903409370,8070,8050,8070,8050,135
20230825,131800,902322330,8050,8050,8050,8050,22
20230825,131700,902145230,8060,8040,8060,8040,1092
20230825,131600,893365500,8040,8040,8040,8040,0
20230825,131500,893365500,8040,8030,8040,8010,8
20230825,131400,893301270,8010,8000,8010,8000,96
20230825,131300,892533260,8000,8000,8000,8000,0
20230825,131200,892533260,8000,8000,8000,8000,0
20230825,131100,892533260,8000,8000,8000,8000,0
20230825,131000,892533260,8000,8000,8000,8000,0
20230825,130900,892533260,8000,8000,8000,8000,0
20230825,130800,892533260,8000,8000,8000,8000,9
20230825,130700,892461260,8000,8020,8020,8000,770
20230825,130600,886295260,8020,8000,8020,8000,770
20230825,130500,880133640,8000,7990,8000,7990,32
20230825,130400,879877850,7990,7980,7990,7980,141
20230825,130300,878752660,7970,7970,7970,7970,207
20230825,130200,877102870,7970,7970,7970,7970,0
20230825,130100,877102870,7970,7970,7970,7970,1
20230825,130000,877094900,7960,7960,7960,7960,1
20230825,125900,877086940,7970,7970,7970,7970,0
20230825,125800,877086940,7970,7970,7970,7970,0
20230825,125700,877086940,7970,7970,7970,7970,3
20230825,125600,877063030,7950,7970,7970,7950,3
20230825,125500,877039160,7960,7950,7960,7950,25
20230825,125400,876840360,7950,7950,7950,7950,109
20230825,125300,875973810,7930,7930,7930,7930,0
20230825,125200,875973810,7930,7930,7930,7930,20
20230825,125100,875815210,7930,7940,7940,7930,21
20230825,125000,875648670,7950,7910,7950,7910,25
20230825,124900,875450760,7910,7910,7910,7910,48
20230825,124800,875071080,7930,7930,7940,7930,24
20230825,124700,874880750,7930,7930,7930,7930,0
20230825,124600,874880750,7930,7910,7930,7910,335
20230825,124500,872230880,7940,7940,7940,7940,26
20230825,124400,872024440,7950,7950,7950,7950,0
20230825,124300,872024440,7950,7950,7950,7950,0
20230825,124200,872024440,7950,7910,7950,7900,302
20230825,124100,869633420,7940,7920,7940,7920,76
20230825,124000,869031480,7970,7960,7970,7920,54
20230825,123900,868603590,7960,7960,7960,7960,31
20230825,123800,868356830,7960,7960,7960,7960,3
20230825,123700,868332950,8000,7960,8000,7940,901
20230825,123600,861178390,8010,8010,8010,8010,2
20230825,123500,861162370,8010,8010,8010,8010,2
20230825,123400,861146350,8020,7900,8020,7900,116
20230825,123300,860220170,7890,7880,7890,7880,2208
20230825,123200,842821110,7880,7880,7880,7880,4
20230825,123100,842789590,7880,7880,7880,7820,25
20230825,123000,842592870,7880,7840,7880,7800,124
20230825,122900,841617480,7830,7800,7850,7800,11
20230825,122800,841531420,7850,7800,7850,7800,432
20230825,122700,838140480,7850,7840,7850,7800,623
20230825,122600,833276020,7850,7800,7850,7800,3505
20230825,122500,805761960,7800,7820,7820,7790,2550
20230825,122400,785871950,7810,7810,7840,7800,1236
20230825,122300,776229510,7830,7810,7830,7810,72
20230825,122200,775667160,7850,7810,7850,7810,4
20230825,122100,775635840,7800,7810,7830,7800,44
20230825,122000,775292240,7820,7820,7840,7800,81
20230825,121900,774660320,7830,7840,7840,7830,12
20230825,121800,774566340,7840,7840,7850,7810,1216
20230825,121700,765022860,7840,7830,7840,7830,9
20230825,121600,764952380,7850,7840,7850,7840,601
20230825,121500,760240420,7840,7830,7840,7830,45
20230825,121400,759888060,7820,7810,7840,7810,537
20230825,121300,755693670,7810,7800,7810,7800,2
20230825,121200,755678060,7810,7790,7810,7790,35
20230825,121100,755405330,7800,7780,7890,7780,94
20230825,121000,754672340,7770,7770,7770,7760,3213
20230825,120900,729733190,7770,7830,7830,7770,407
20230825,120800,726562340,7830,7920,7920,7830,201
20230825,120700,724988420,7890,7870,7940,7840,647
20230825,120600,719908770,7810,7860,7860,7810,599
20230825,120500,715222040,7860,7840,7870,7840,406
20230825,120400,712030850,7830,7810,7830,7810,145
20230825,120300,710897440,7810,7780,7810,7780,513
20230825,120200,706899220,7780,7780,7780,7770,53
20230825,120100,706487120,7800,7780,7800,7770,16
20230825,120000,706362730,7770,7790,7800,7770,131
20230825,115900,705343560,7740,7790,7800,7740,3674
20230825,115800,676869870,7800,7790,7830,7760,1521
20230825,115700,665048630,7800,7850,7860,7800,291
20230825,115600,662773210,7860,7870,7870,7810,573
20230825,115500,658290230,7860,7840,7870,7840,318
20230825,115400,655797030,7840,7790,7840,7770,174
20230825,115300,654443660,7790,7820,7870,7750,1630
20230825,115200,641743080,7810,7800,7820,7800,90
20230825,115100,641041050,7800,7830,7850,7760,1101
20230825,115000,632454770,7850,7850,7850,7790,3013
20230825,114900,608917530,7850,7900,7940,7850,5980
20230825,114800,561890780,7890,7960,7960,7890,1416
20230825,114700,550687940,7990,7930,8040,7930,291
20230825,114600,548372490,7930,7970,7990,7920,2332
20230825,114500,529856340,8000,7960,8000,7960,414
20230825,114400,526560470,7990,7980,7990,7970,239
20230825,114300,524655560,7990,7990,7990,7990,1
20230825,114200,524647570,7970,8010,8010,7970,355
20230825,114100,521818020,8010,7980,8010,7970,98
20230825,114000,521036820,7990,7980,7990,7980,11
20230825,113900,520949030,7970,7980,7980,7960,1601
20230825,113800,508193990,7990,8040,8040,7990,155
20230825,113700,506949990,8040,8040,8040,8040,0
20230825,113600,506949990,8040,8040,8040,8040,10
20230825,113500,506869590,8040,8040,8040,8040,0
20230825,113400,506869590,8040,8040,8040,8040,0
20230825,113300,506869590,8040,8040,8040,8040,1
20230825,113200,506861550,8060,8060,8060,8060,0
20230825,113100,506861550,8060,8060,8060,8060,0
20230825,113000,506861550,8060,8050,8060,8050,2
20230825,112900,506845440,8010,8060,8060,8010,198
20230825,112800,505259080,8050,8050,8050,8050,18
20230825,112700,505114180,8060,8060,8060,8060,1
20230825,112600,505106120,8040,8040,8040,8040,1
20230825,112500,505098080,8040,8040,8040,8040,41
20230825,112400,504768440,8040,8030,8040,8030,24
20230825,112300,504575710,8040,8020,8040,8020,47
20230825,112200,504198300,7990,7990,8000,7990,20
20230825,112100,504038480,8000,8010,8010,7990,715
20230825,112000,498321230,8040,8030,8040,8030,102
20230825,111900,497501660,8010,8030,8040,8010,167
20230825,111800,496161160,8030,8030,8030,8030,50
20230825,111700,495759660,8030,8010,8030,8010,78
20230825,111600,495134830,8010,8010,8030,8010,10
20230825,111500,495054710,8030,8030,8030,8030,1
20230825,111400,495046680,7990,7990,7990,7990,4
20230825,111300,495014720,8000,7990,8000,7990,10
20230825,111200,494934770,7990,7990,7990,7980,57
20230825,111100,494479350,8050,8000,8050,8000,8
20230825,111000,494415110,8000,8000,8000,8000,5
20230825,110900,494375110,8010,7990,8010,7970,5549
20230825,110800,450083590,7990,7990,7990,7980,1044
20230825,110700,441748560,7990,8040,8040,7980,126
20230825,110600,440741410,8010,8030,8040,7990,1378
20230825,110500,429725650,8030,8020,8030,8020,255
20230825,110400,427680540,7990,8010,8010,7990,140
20230825,110300,426560690,8000,8010,8010,8000,554
20230825,110200,422128370,8010,8020,8060,8000,844
20230825,110100,415355150,8000,8010,8010,8000,1000
20230825,110000,407353690,8020,8000,8020,8000,7
20230825,105900,407297650,7970,7980,7980,7970,1048
20230825,105800,398944150,7980,8000,8000,7980,3092
20230825,105700,374259540,8020,8020,8020,8020,0
20230825,105600,374259540,8020,8020,8020,8020,1
20230825,105500,374251520,7990,8030,8030,7990,5066
20230825,105400,333732270,8030,8020,8030,8020,3
20230825,105300,333708200,8020,8020,8020,8020,106
20230825,105200,332858080,8030,8030,8030,8030,0
20230825,105100,332858080,8030,8000,8030,8000,192
20230825,105000,331322020,8040,7990,8040,7990,1282
20230825,104900,321071050,8000,8010,8010,8000,637
20230825,104800,315974030,8020,8040,8040,8020,1129
20230825,104700,306906810,8040,8030,8040,8000,848
20230825,104600,300122250,8040,8040,8040,8040,0
20230825,104500,300122250,8040,8040,8040,8040,2
20230825,104400,300106170,8030,8030,8030,8030,1
20230825,104300,300098140,8030,8030,8030,8030,0
20230825,104200,300098140,8030,8050,8050,8000,1369
20230825,104100,289121280,8050,8030,8050,8030,39
20230825,104000,288807790,8030,8030,8030,8030,65
20230825,103900,288285840,8030,8060,8060,8000,6834
20230825,103800,233577480,8090,8090,8090,8060,302
20230825,103700,231143300,8060,8120,8120,8060,1380
20230825,103600,220000470,8120,8120,8120,8120,45
20230825,103500,219635070,8120,8120,8120,8120,0
20230825,103400,219635070,8120,8120,8120,8120,0
20230825,103300,219635070,8120,8100,8120,8100,716
20230825,103200,213835450,8120,8120,8120,8120,0
20230825,103100,213835450,8120,8110,8120,8110,7
20230825,103000,213778670,8120,8120,8120,8120,4
20230825,102900,213746190,8120,8120,8120,8120,2
20230825,102800,213729950,8120,8100,8120,8100,11
20230825,102700,213640730,8100,8100,8100,8100,45
20230825,102600,213276230,8100,8100,8100,8100,169
20230825,102500,211907330,8100,8100,8100,8100,10
20230825,102400,211826330,8100,8090,8100,8090,810
20230825,102300,205273370,8090,8090,8090,8080,778
20230825,102200,198986380,8100,8100,8100,8100,301
20230825,102100,196548280,8100,8140,8140,8090,1366
20230825,102000,185482670,8120,8120,8120,8120,37
20230825,101900,185182230,8140,8140,8140,8130,127
20230825,101800,184149250,8140,8140,8140,8140,0
20230825,101700,184149250,8140,8140,8140,8140,41
20230825,101600,183815510,8140,8140,8140,8130,8
20230825,101500,183750450,8130,8130,8130,8130,14
20230825,101400,183636630,8130,8130,8130,8120,41
20230825,101300,183303340,8140,8140,8140,8140,62
20230825,101200,182798660,8140,8140,8140,8140,178
20230825,101100,181349740,8140,8140,8140,8140,168
20230825,101000,179982220,8140,8140,8140,8140,17
20230825,100900,179843840,8140,8140,8140,8140,0
20230825,100800,179843840,8140,8120,8140,8120,1601
20230825,100700,166813170,8110,8110,8130,8110,268
20230825,100600,164639670,8130,8080,8130,8080,956
20230825,100500,156904880,8070,8120,8120,8070,2579
20230825,100400,136000860,8100,8140,8140,8100,359
20230825,100300,133088150,8150,8150,8150,8150,3
20230825,100200,133063700,8150,8150,8150,8150,2
20230825,100100,133047400,8200,8200,8200,8140,5330
20230825,100000,89589100,8180,8230,8230,8180,194
20230825,095900,88000300,8230,8220,8230,8210,92
20230825,095800,87244310,8240,8240,8240,8240,1
20230825,095700,87236070,8230,8230,8230,8230,6
20230825,095600,87186690,8240,8230,8240,8230,55
20230825,095500,86734030,8230,8230,8230,8230,0
20230825,095400,86734030,8230,8230,8230,8230,180
20230825,095300,85252630,8230,8230,8230,8230,0
20230825,095200,85252630,8230,8230,8230,8230,0
20230825,095100,85252630,8230,8230,8230,8230,1
20230825,095000,85244400,8220,8230,8240,8220,424
20230825,094900,81758950,8230,8230,8230,8230,7
20230825,094800,81701340,8230,8230,8230,8230,0
20230825,094700,81701340,8230,8230,8230,8230,0
20230825,094600,81701340,8230,8230,8230,8230,0
20230825,094500,81701340,8230,8230,8230,8230,3
20230825,094400,81676650,8200,8190,8200,8190,17
20230825,094300,81537370,8190,8170,8190,8170,87
20230825,094200,80825560,8190,8190,8190,8190,50
20230825,094100,80416060,8190,8180,8190,8180,752
20230825,094000,74262160,8180,8180,8180,8180,0
20230825,093900,74262160,8180,8170,8180,8170,16
20230825,093800,74131430,8170,8170,8170,8170,1
20230825,093700,74123260,8180,8170,8180,8170,384
20230825,093600,70985960,8170,8160,8170,8160,72
20230825,093500,70397930,8150,8140,8160,8140,115
20230825,093400,69461570,8150,8160,8160,8150,535
20230825,093300,65101310,8160,8160,8160,8160,119
20230825,093200,64130270,8160,8160,8160,8160,1
20230825,093100,64122110,8160,8160,8160,8160,185
20230825,093000,62612510,8190,8190,8190,8190,1
20230825,092900,62604320,8190,8190,8190,8190,82
20230825,092800,61932740,8230,8230,8230,8160,1503
20230825,092700,49626070,8240,8210,8240,8200,129
20230825,092600,48567980,8210,8220,8240,8210,22
20230825,092500,48387320,8220,8190,8220,8190,418
20230825,092400,44957840,8190,8250,8250,8190,1297
20230825,092300,34322150,8250,8250,8250,8250,12
20230825,092200,34223150,8250,8260,8260,8250,9
20230825,092100,34148890,8260,8260,8260,8260,2
20230825,092000,34132370,8260,8260,8260,8260,2
20230825,091900,34115850,8260,8250,8260,8250,13
20230825,091800,34008590,8250,8280,8280,8250,74
20230825,091700,33396870,8270,8290,8300,8270,21
20230825,091600,33222800,8300,8300,8300,8290,12
20230825,091500,33123220,8310,8310,8310,8310,54
20230825,091400,32674480,8310,8310,8310,8310,1
20230825,091300,32666170,8330,8330,8330,8330,1
20230825,091200,32657840,8330,8330,8330,8320,255
20230825,091100,30536220,8320,8300,8330,8300,151
20230825,091000,29281870,8310,8390,8390,8310,766
20230825,090900,22916020,8330,8390,8400,8330,334
20230825,090800,20127710,8390,8370,8390,8370,254
20230825,090700,18001710,8390,8380,8400,8380,849
20230825,090600,10878640,8390,8320,8390,8320,254
20230825,090500,8765290,8390,8390,8390,8390,51
20230825,090400,8337400,8390,8310,8390,8310,290
20230825,090300,5925220,8410,8370,8410,8370,64
20230825,090200,5387660,8380,8390,8410,8380,610
20230825,090100,259030,8400,8400,8410,8400,5
20230825,090000,217020,8390,8310,8390,8310,26
Reference in New Issue Copy Permalink