ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/034220/min/candle-20230802.csv

612 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
20230802,190900,18628705400,14170,14170,14170,14170,69677
20230802,190800,18628705400,14170,14170,14170,14170,0
20230802,190700,18628705400,14170,14170,14170,14170,0
20230802,190600,18628705400,14170,14170,14170,14170,0
20230802,190500,18628705400,14170,14170,14170,14170,0
20230802,190400,18628705400,14170,14170,14170,14170,0
20230802,190300,18628705400,14170,14170,14170,14170,0
20230802,190200,18628705400,14170,14170,14170,14170,0
20230802,190100,18628705400,14170,14170,14170,14170,0
20230802,190000,18628705400,14170,14170,14170,14170,0
20230802,185900,18628705400,14170,14170,14170,14170,0
20230802,185800,18628705400,14170,14170,14170,14170,0
20230802,185700,18628705400,14170,14170,14170,14170,0
20230802,185600,18628705400,14170,14170,14170,14170,0
20230802,185500,18628705400,14170,14170,14170,14170,0
20230802,185400,18628705400,14170,14170,14170,14170,0
20230802,185300,18628705400,14170,14170,14170,14170,0
20230802,185200,18628705400,14170,14170,14170,14170,0
20230802,185100,18628705400,14170,14170,14170,14170,0
20230802,185000,18628705400,14170,14170,14170,14170,0
20230802,184900,18628705400,14170,14170,14170,14170,0
20230802,184800,18628705400,14170,14170,14170,14170,0
20230802,184700,18628705400,14170,14170,14170,14170,0
20230802,184600,18628705400,14170,14170,14170,14170,0
20230802,184500,18628705400,14170,14170,14170,14170,0
20230802,184400,18628705400,14170,14170,14170,14170,0
20230802,184300,18628705400,14170,14170,14170,14170,0
20230802,184200,18628705400,14170,14170,14170,14170,0
20230802,184100,18628705400,14170,14170,14170,14170,0
20230802,184000,18628705400,14170,14170,14170,14170,0
20230802,183900,18628705400,14170,14170,14170,14170,69677
20230802,183800,18628705400,14170,14170,14170,14170,0
20230802,183700,18628705400,14170,14170,14170,14170,0
20230802,183600,18628705400,14170,14170,14170,14170,0
20230802,183500,18628705400,14170,14170,14170,14170,0
20230802,183400,18628705400,14170,14170,14170,14170,0
20230802,183300,18628705400,14170,14170,14170,14170,0
20230802,183200,18628705400,14170,14170,14170,14170,0
20230802,183100,18628705400,14170,14170,14170,14170,0
20230802,183000,18628705400,14170,14170,14170,14170,0
20230802,182900,18628705400,14170,14170,14170,14170,0
20230802,182800,18628705400,14170,14170,14170,14170,0
20230802,182700,18628705400,14170,14170,14170,14170,0
20230802,182600,18628705400,14170,14170,14170,14170,0
20230802,182500,18628705400,14170,14170,14170,14170,0
20230802,182400,18628705400,14170,14170,14170,14170,0
20230802,182300,18628705400,14170,14170,14170,14170,0
20230802,182200,18628705400,14170,14170,14170,14170,0
20230802,182100,18628705400,14170,14170,14170,14170,0
20230802,182000,18628705400,14170,14170,14170,14170,0
20230802,181900,18628705400,14170,14170,14170,14170,0
20230802,181800,18628705400,14170,14170,14170,14170,0
20230802,181700,18628705400,14170,14170,14170,14170,0
20230802,181600,18628705400,14170,14170,14170,14170,0
20230802,181500,18628705400,14170,14170,14170,14170,0
20230802,181400,18628705400,14170,14170,14170,14170,0
20230802,181300,18628705400,14170,14170,14170,14170,0
20230802,181200,18628705400,14170,14170,14170,14170,0
20230802,181100,18628705400,14170,14170,14170,14170,0
20230802,181000,18628705400,14170,14170,14170,14170,0
20230802,180900,18628705400,14170,14170,14170,14170,69677
20230802,180800,18628705400,14170,14170,14170,14170,0
20230802,180700,18628705400,14170,14170,14170,14170,0
20230802,180600,18628705400,14170,14170,14170,14170,0
20230802,180500,18628705400,14170,14170,14170,14170,0
20230802,180400,18628705400,14170,14170,14170,14170,0
20230802,180300,18628705400,14170,14170,14170,14170,0
20230802,180200,18628705400,14170,14170,14170,14170,0
20230802,180100,18628705400,14170,14170,14170,14170,0
20230802,180000,18628705400,14170,14170,14170,14170,0
20230802,175900,18628705400,14170,14170,14170,14170,0
20230802,175800,18628705400,14170,14170,14170,14170,0
20230802,175700,18628705400,14170,14170,14170,14170,0
20230802,175600,18628705400,14170,14170,14170,14170,0
20230802,175500,18628705400,14170,14170,14170,14170,0
20230802,175400,18628705400,14170,14170,14170,14170,0
20230802,175300,18628705400,14170,14170,14170,14170,0
20230802,175200,18628705400,14170,14170,14170,14170,0
20230802,175100,18628705400,14170,14170,14170,14170,0
20230802,175000,18628705400,14170,14170,14170,14170,0
20230802,174900,18628705400,14170,14170,14170,14170,0
20230802,174800,18628705400,14170,14170,14170,14170,0
20230802,174700,18628705400,14170,14170,14170,14170,0
20230802,174600,18628705400,14170,14170,14170,14170,0
20230802,174500,18628705400,14170,14170,14170,14170,0
20230802,174400,18628705400,14170,14170,14170,14170,0
20230802,174300,18628705400,14170,14170,14170,14170,0
20230802,174200,18628705400,14170,14170,14170,14170,0
20230802,174100,18628705400,14170,14170,14170,14170,0
20230802,174000,18628705400,14170,14170,14170,14170,0
20230802,173900,18628705400,14170,14170,14170,14170,69677
20230802,173800,18628705400,14170,14170,14170,14170,0
20230802,173700,18628705400,14170,14170,14170,14170,0
20230802,173600,18628705400,14170,14170,14170,14170,0
20230802,173500,18628705400,14170,14170,14170,14170,0
20230802,173400,18628705400,14170,14170,14170,14170,0
20230802,173300,18628705400,14170,14170,14170,14170,0
20230802,173200,18628705400,14170,14170,14170,14170,0
20230802,173100,18628705400,14170,14170,14170,14170,0
20230802,173000,18628705400,14170,14170,14170,14170,0
20230802,172900,18628705400,14170,14170,14170,14170,0
20230802,172800,18628705400,14170,14170,14170,14170,0
20230802,172700,18628705400,14170,14170,14170,14170,0
20230802,172600,18628705400,14170,14170,14170,14170,0
20230802,172500,18628705400,14170,14170,14170,14170,0
20230802,172400,18628705400,14170,14170,14170,14170,0
20230802,172300,18628705400,14170,14170,14170,14170,0
20230802,172200,18628705400,14170,14170,14170,14170,0
20230802,172100,18628705400,14170,14170,14170,14170,0
20230802,172000,18628705400,14170,14170,14170,14170,0
20230802,171900,18628705400,14170,14170,14170,14170,0
20230802,171800,18628705400,14170,14170,14170,14170,0
20230802,171700,18628705400,14170,14170,14170,14170,0
20230802,171600,18628705400,14170,14170,14170,14170,0
20230802,171500,18628705400,14170,14170,14170,14170,0
20230802,171400,18628705400,14170,14170,14170,14170,0
20230802,171300,18628705400,14170,14170,14170,14170,0
20230802,171200,18628705400,14170,14170,14170,14170,0
20230802,171100,18628705400,14170,14170,14170,14170,0
20230802,171000,18628705400,14170,14170,14170,14170,0
20230802,170900,18628705400,14170,14170,14170,14170,69677
20230802,170800,18628705400,14170,14170,14170,14170,0
20230802,170700,18628705400,14170,14170,14170,14170,0
20230802,170600,18628705400,14170,14170,14170,14170,0
20230802,170500,18628705400,14170,14170,14170,14170,0
20230802,170400,18628705400,14170,14170,14170,14170,0
20230802,170300,18628705400,14170,14170,14170,14170,0
20230802,170200,18628705400,14170,14170,14170,14170,0
20230802,170100,18628705400,14170,14170,14170,14170,0
20230802,170000,18628705400,14170,14170,14170,14170,0
20230802,165900,18628705400,14170,14170,14170,14170,0
20230802,165800,18628705400,14170,14170,14170,14170,0
20230802,165700,18628705400,14170,14170,14170,14170,0
20230802,165600,18628705400,14170,14170,14170,14170,0
20230802,165500,18628705400,14170,14170,14170,14170,0
20230802,165400,18628705400,14170,14170,14170,14170,0
20230802,165300,18628705400,14170,14170,14170,14170,0
20230802,165200,18628705400,14170,14170,14170,14170,0
20230802,165100,18628705400,14170,14170,14170,14170,0
20230802,165000,18628705400,14170,14170,14170,14170,0
20230802,164900,18628705400,14170,14170,14170,14170,0
20230802,164800,18628705400,14170,14170,14170,14170,0
20230802,164700,18628705400,14170,14170,14170,14170,0
20230802,164600,18628705400,14170,14170,14170,14170,0
20230802,164500,18628705400,14170,14170,14170,14170,0
20230802,164400,18628705400,14170,14170,14170,14170,0
20230802,164300,18628705400,14170,14170,14170,14170,0
20230802,164200,18628705400,14170,14170,14170,14170,0
20230802,164100,18628705400,14170,14170,14170,14170,0
20230802,164000,18628705400,14170,14170,14170,14170,0
20230802,163900,18628705400,14170,14170,14170,14170,69677
20230802,163800,18628705400,14170,14170,14170,14170,0
20230802,163700,18628705400,14170,14170,14170,14170,0
20230802,163600,18628705400,14170,14170,14170,14170,0
20230802,163500,18628705400,14170,14170,14170,14170,0
20230802,163400,18628705400,14170,14170,14170,14170,0
20230802,163300,18628705400,14170,14170,14170,14170,0
20230802,163200,18628705400,14170,14170,14170,14170,0
20230802,163100,18628705400,14170,14170,14170,14170,0
20230802,163000,18628705400,14170,14170,14170,14170,0
20230802,162900,18628705400,14170,14170,14170,14170,0
20230802,162800,18628705400,14170,14170,14170,14170,0
20230802,162700,18628705400,14170,14170,14170,14170,0
20230802,162600,18628705400,14170,14170,14170,14170,0
20230802,162500,18628705400,14170,14170,14170,14170,0
20230802,162400,18628705400,14170,14170,14170,14170,0
20230802,162300,18628705400,14170,14170,14170,14170,0
20230802,162200,18628705400,14170,14170,14170,14170,0
20230802,162100,18628705400,14170,14170,14170,14170,0
20230802,162000,18628705400,14170,14170,14170,14170,0
20230802,161900,18628705400,14170,14170,14170,14170,0
20230802,161800,18628705400,14170,14170,14170,14170,0
20230802,161700,18628705400,14170,14170,14170,14170,0
20230802,161600,18628705400,14170,14170,14170,14170,0
20230802,161500,18628705400,14170,14170,14170,14170,0
20230802,161400,18628705400,14170,14170,14170,14170,0
20230802,161300,18628705400,14170,14170,14170,14170,0
20230802,161200,18628705400,14170,14170,14170,14170,0
20230802,161100,18628705400,14170,14170,14170,14170,0
20230802,161000,18628705400,14170,14170,14170,14170,0
20230802,160900,18628705400,14170,14170,14170,14170,69677
20230802,160800,18628705400,14170,14170,14170,14170,0
20230802,160700,18628705400,14170,14170,14170,14170,0
20230802,160600,18628705400,14170,14170,14170,14170,0
20230802,160500,18628705400,14170,14170,14170,14170,0
20230802,160400,18628705400,14170,14170,14170,14170,0
20230802,160300,18628705400,14170,14170,14170,14170,0
20230802,160200,18628705400,14170,14170,14170,14170,0
20230802,160100,18628705400,14170,14170,14170,14170,0
20230802,160000,18628705400,14170,14170,14170,14170,0
20230802,155900,18628705400,14170,14170,14170,14170,0
20230802,155800,18628705400,14170,14170,14170,14170,0
20230802,155700,18628705400,14170,14170,14170,14170,0
20230802,155600,18628705400,14170,14170,14170,14170,0
20230802,155500,18628705400,14170,14170,14170,14170,0
20230802,155400,18628705400,14170,14170,14170,14170,0
20230802,155300,18628705400,14170,14170,14170,14170,0
20230802,155200,18628705400,14170,14170,14170,14170,0
20230802,155100,18628705400,14170,14170,14170,14170,0
20230802,155000,18628705400,14170,14170,14170,14170,0
20230802,154900,18628705400,14170,14170,14170,14170,0
20230802,154800,18628705400,14170,14170,14170,14170,0
20230802,154700,18628705400,14170,14170,14170,14170,0
20230802,154600,18628705400,14170,14170,14170,14170,0
20230802,154500,18628705400,14170,14170,14170,14170,0
20230802,154400,18628705400,14170,14170,14170,14170,0
20230802,154300,18628705400,14170,14170,14170,14170,0
20230802,154200,18628705400,14170,14170,14170,14170,0
20230802,154100,18628705400,14170,14170,14170,14170,0
20230802,154000,18628705400,14170,14170,14170,14170,0
20230802,153900,18628705400,14170,14170,14170,14170,69677
20230802,153800,18628705400,14170,14170,14170,14170,0
20230802,153700,18628705400,14170,14170,14170,14170,0
20230802,153600,18628705400,14170,14170,14170,14170,0
20230802,153500,18628705400,14170,14170,14170,14170,0
20230802,153400,18628705400,14170,14170,14170,14170,0
20230802,153300,18628705400,14170,14170,14170,14170,0
20230802,153200,18628705400,14170,14170,14170,14170,0
20230802,153100,18628705400,14170,14170,14170,14170,0
20230802,153000,18628705400,14170,14170,14170,14170,69677
20230802,152900,17641382310,14170,14170,14170,14170,0
20230802,152800,17641382310,14170,14170,14170,14170,0
20230802,152700,17641382310,14170,14170,14170,14170,0
20230802,152600,17641382310,14170,14170,14170,14170,0
20230802,152500,17641382310,14170,14170,14170,14170,0
20230802,152400,17641382310,14170,14170,14170,14170,0
20230802,152300,17641382310,14170,14170,14170,14170,0
20230802,152200,17641382310,14170,14170,14170,14170,0
20230802,152100,17641382310,14170,14170,14170,14170,0
20230802,152000,17641382310,14170,14170,14170,14170,0
20230802,151900,17641382310,14170,14160,14180,14140,3292
20230802,151800,17594740010,14160,14160,14170,14140,7130
20230802,151700,17493806920,14160,14140,14160,14130,11195
20230802,151600,17335494300,14140,14140,14150,14130,5471
20230802,151500,17258138240,14140,14140,14140,14130,3531
20230802,151400,17208224460,14130,14130,14140,14120,4884
20230802,151300,17139206160,14130,14140,14150,14130,10172
20230802,151200,16995410290,14140,14130,14150,14130,4581
20230802,151100,16930639100,14140,14130,14140,14130,4623
20230802,151000,16865290330,14140,14150,14150,14130,6112
20230802,150900,16778860440,14140,14150,14160,14140,15209
20230802,150800,16563653250,14150,14160,14160,14150,2700
20230802,150700,16525426870,14160,14160,14160,14150,1917
20230802,150600,16498283640,14160,14160,14160,14150,2061
20230802,150500,16469103330,14150,14160,14160,14150,2099
20230802,150400,16439381940,14160,14160,14170,14150,5092
20230802,150300,16367278410,14170,14170,14170,14160,2597
20230802,150200,16330484490,14170,14160,14170,14160,2141
20230802,150100,16300152060,14170,14170,14170,14160,2561
20230802,150000,16263864610,14170,14170,14170,14160,1832
20230802,145900,16237906430,14170,14170,14180,14160,2454
20230802,145800,16203126340,14170,14170,14180,14150,2737
20230802,145700,16164343430,14160,14170,14180,14150,2865
20230802,145600,16123758720,14160,14160,14170,14150,2623
20230802,145500,16086610630,14150,14180,14180,14150,3497
20230802,145400,16037088110,14180,14170,14180,14160,2021
20230802,145300,16008455480,14160,14160,14190,14160,2535
20230802,145200,15972542990,14160,14170,14190,14150,2812
20230802,145100,15932708540,14170,14150,14170,14150,2104
20230802,145000,15902916450,14160,14160,14160,14150,2250
20230802,144900,15871058040,14160,14160,14160,14150,1814
20230802,144800,15845374550,14160,14160,14160,14150,3583
20230802,144700,15794660180,14160,14170,14170,14150,2913
20230802,144600,15753402830,14160,14180,14190,14160,8323
20230802,144500,15635458150,14180,14190,14190,14170,5125
20230802,144400,15562776480,14190,14190,14190,14180,2538
20230802,144300,15526763050,14190,14190,14190,14180,1715
20230802,144200,15502428370,14180,14200,14210,14180,4045
20230802,144100,15445017280,14210,14210,14210,14190,2858
20230802,144000,15404437790,14200,14200,14210,14200,2048
20230802,143900,15375344710,14200,14200,14210,14190,2122
20230802,143800,15345209890,14200,14190,14200,14180,3457
20230802,143700,15296136660,14190,14180,14190,14180,2108
20230802,143600,15266238290,14180,14170,14180,14170,1468
20230802,143500,15245424540,14170,14160,14180,14160,3622
20230802,143400,15194115170,14150,14160,14160,14150,1648
20230802,143300,15170782530,14160,14180,14190,14160,3998
20230802,143200,15114127020,14190,14170,14190,14170,2755
20230802,143100,15075057870,14180,14180,14180,14170,1715
20230802,143000,15050740190,14180,14170,14180,14160,1333
20230802,142900,15031844740,14180,14170,14180,14160,1867
20230802,142800,15005388140,14170,14160,14170,14160,2075
20230802,142700,14975985960,14170,14170,14170,14150,1474
20230802,142600,14955109990,14160,14150,14160,14150,1875
20230802,142500,14928561050,14160,14140,14170,14120,12375
20230802,142400,14753638770,14140,14180,14180,14100,21805
20230802,142300,14445386500,14180,14170,14180,14170,1689
20230802,142200,14421438290,14180,14170,14180,14160,1855
20230802,142100,14395149880,14170,14170,14180,14170,2707
20230802,142000,14356778340,14170,14170,14180,14150,4579
20230802,141900,14291929050,14180,14150,14180,14150,4305
20230802,141800,14230955970,14160,14150,14160,14140,2384
20230802,141700,14197213290,14150,14140,14160,14130,3294
20230802,141600,14150626800,14140,14150,14160,14130,3789
20230802,141500,14097045120,14150,14150,14150,14130,1738
20230802,141400,14072460590,14150,14140,14150,14140,1812
20230802,141300,14046832020,14140,14160,14160,14140,3460
20230802,141200,13997875120,14160,14160,14160,14150,1854
20230802,141100,13971627460,14160,14150,14160,14150,1469
20230802,141000,13950840700,14150,14140,14150,14140,1723
20230802,140900,13926472860,14140,14140,14140,14130,1004
20230802,140800,13912276340,14140,14150,14150,14120,2681
20230802,140700,13874365020,14150,14140,14150,14140,3362
20230802,140600,13826809790,14140,14150,14150,14130,3228
20230802,140500,13781164580,14150,14140,14150,14140,1475
20230802,140400,13760297960,14140,14120,14140,14120,1837
20230802,140300,13734345730,14120,14130,14150,14120,3345
20230802,140200,13687071660,14140,14120,14140,14120,2664
20230802,140100,13649418710,14120,14110,14120,14100,1619
20230802,140000,13626574880,14110,14110,14110,14080,4555
20230802,135900,13562394720,14110,14100,14110,14090,1602
20230802,135800,13539804470,14100,14090,14100,14090,1487
20230802,135700,13518849800,14090,14080,14090,14070,2678
20230802,135600,13481142140,14080,14070,14080,14070,937
20230802,135500,13467951190,14080,14090,14090,14070,4520
20230802,135400,13404304890,14090,14080,14090,14070,2178
20230802,135300,13373634880,14080,14060,14080,14060,4331
20230802,135200,13312726740,14060,14060,14060,14050,931
20230802,135100,13299638120,14060,14060,14060,14050,826
20230802,135000,13288027000,14060,14060,14060,14050,2308
20230802,134900,13255579020,14070,14070,14070,14060,3518
20230802,134800,13206098830,14060,14090,14090,14060,2678
20230802,134700,13168417680,14090,14090,14090,14080,747
20230802,134600,13157895480,14090,14080,14090,14080,506
20230802,134500,13150766550,14090,14080,14100,14070,1334
20230802,134400,13131977790,14080,14080,14080,14070,1870
20230802,134300,13105658330,14080,14080,14080,14070,2055
20230802,134200,13076731930,14080,14070,14080,14070,834
20230802,134100,13064991410,14070,14080,14080,14070,714
20230802,134000,13054944010,14070,14060,14070,14050,5883
20230802,133900,12972243280,14060,14070,14070,14050,1577
20230802,133800,12950067910,14050,14060,14070,14050,4813
20230802,133700,12882374100,14070,14080,14080,14050,11576
20230802,133600,12719617780,14080,14080,14090,14080,2743
20230802,133500,12680994770,14080,14100,14100,14080,4932
20230802,133400,12611515390,14100,14110,14110,14090,17727
20230802,133300,12361565730,14100,14120,14120,14100,12833
20230802,133200,12180483970,14120,14120,14120,14110,1299
20230802,133100,12162144300,14130,14130,14130,14120,1087
20230802,133000,12146790020,14130,14120,14130,14120,751
20230802,132900,12136184310,14120,14130,14140,14110,4002
20230802,132800,12079671780,14130,14120,14130,14120,769
20230802,132700,12068805850,14130,14120,14130,14120,6010
20230802,132600,11983940040,14120,14130,14140,14120,3084
20230802,132500,11940362180,14140,14140,14140,14130,2355
20230802,132400,11907067460,14140,14140,14140,14130,1415
20230802,132300,11887061050,14130,14140,14140,14130,1058
20230802,132200,11872107140,14130,14140,14150,14120,787
20230802,132100,11860985590,14140,14120,14150,14120,4564
20230802,132000,11796490310,14130,14130,14130,14120,2062
20230802,131900,11767356810,14120,14140,14140,14120,4393
20230802,131800,11705285240,14130,14140,14140,14130,2184
20230802,131700,11674407190,14150,14140,14150,14130,786
20230802,131600,11663293420,14140,14140,14140,14130,2065
20230802,131500,11634100120,14140,14140,14140,14130,588
20230802,131400,11625785900,14140,14150,14150,14140,2033
20230802,131300,11597032530,14150,14140,14150,14140,464
20230802,131200,11590469970,14140,14150,14150,14140,1184
20230802,131100,11573721420,14150,14150,14150,14140,840
20230802,131000,11561835470,14140,14160,14160,14140,795
20230802,130900,11550584150,14150,14150,14150,14140,880
20230802,130800,11538133900,14150,14150,14150,14140,1207
20230802,130700,11521059390,14150,14150,14150,14150,309
20230802,130600,11516687040,14150,14140,14160,14140,2249
20230802,130500,11484865780,14150,14150,14150,14140,1216
20230802,130400,11467665880,14150,14140,14150,14140,1264
20230802,130300,11449790730,14140,14140,14140,14130,1098
20230802,130200,11434265510,14140,14130,14140,14130,777
20230802,130100,11423281230,14130,14140,14140,14130,811
20230802,130000,11411813930,14140,14140,14140,14130,981
20230802,125900,11397948220,14130,14130,14140,14120,1431
20230802,125800,11377725500,14130,14140,14140,14130,322
20230802,125700,11373172780,14130,14140,14140,14120,978
20230802,125600,11359352880,14130,14130,14130,14120,1183
20230802,125500,11342637130,14130,14140,14140,14130,1752
20230802,125400,11317876600,14130,14140,14140,14130,911
20230802,125300,11304995770,14130,14130,14140,14130,850
20230802,125200,11292981070,14120,14140,14140,14120,3198
20230802,125100,11247785460,14140,14140,14150,14130,619
20230802,125000,11239033940,14150,14140,14150,14130,2342
20230802,124900,11205916460,14140,14140,14140,14130,587
20230802,124800,11197616310,14140,14130,14150,14120,1702
20230802,124700,11173562090,14140,14140,14140,14130,1171
20230802,124600,11157007830,14140,14140,14140,14130,655
20230802,124500,11147746190,14140,14140,14140,14130,703
20230802,124400,11137808820,14140,14140,14140,14130,957
20230802,124300,11124277340,14140,14140,14150,14140,1964
20230802,124200,11096493840,14150,14140,14150,14140,802
20230802,124100,11085152320,14140,14130,14140,14130,727
20230802,124000,11074874480,14130,14140,14140,14120,3234
20230802,123900,11029175730,14140,14140,14140,14130,470
20230802,123800,11022530270,14140,14130,14140,14130,644
20230802,123700,11013424270,14140,14140,14140,14130,1415
20230802,123600,10993419170,14140,14140,14150,14130,1178
20230802,123500,10976766270,14140,14140,14150,14130,882
20230802,123400,10964292120,14140,14130,14150,14130,1208
20230802,123300,10947214000,14140,14130,14140,14120,1017
20230802,123200,10932842710,14120,14130,14140,14120,1733
20230802,123100,10908352810,14130,14140,14140,14130,789
20230802,123000,10897199360,14140,14130,14140,14130,642
20230802,122900,10888123560,14140,14140,14140,14130,479
20230802,122800,10881350540,14140,14130,14140,14130,441
20230802,122700,10875114850,14130,14130,14140,14120,678
20230802,122600,10865532520,14130,14130,14130,14120,1129
20230802,122500,10849583790,14120,14120,14130,14120,1492
20230802,122400,10828502130,14120,14120,14130,14120,213
20230802,122300,10825492480,14120,14130,14130,14120,1937
20230802,122200,10798134350,14130,14120,14130,14110,2178
20230802,122100,10767377390,14120,14120,14120,14110,1269
20230802,122000,10749459520,14120,14110,14120,14110,5337
20230802,121900,10674127480,14120,14130,14130,14110,5820
20230802,121800,10591945180,14120,14130,14130,14120,882
20230802,121700,10579486560,14120,14130,14130,14120,1789
20230802,121600,10554211950,14130,14150,14150,14120,6872
20230802,121500,10457058990,14140,14140,14150,14140,2021
20230802,121400,10428462730,14150,14140,14150,14140,154
20230802,121300,10426283710,14140,14140,14150,14130,1295
20230802,121200,10407972490,14130,14140,14140,14130,908
20230802,121100,10395134940,14140,14140,14140,14130,977
20230802,121000,10381325160,14130,14140,14140,14130,743
20230802,120900,10370820180,14130,14140,14140,14130,882
20230802,120800,10358350390,14140,14140,14140,14130,1318
20230802,120700,10339715100,14130,14140,14140,14130,479
20230802,120600,10332942920,14130,14140,14140,14130,1183
20230802,120500,10316221380,14140,14140,14150,14130,1830
20230802,120400,10290354520,14150,14150,14150,14140,760
20230802,120300,10279604040,14140,14140,14150,14130,1786
20230802,120200,10254348970,14140,14140,14150,14130,10058
20230802,120100,10112131960,14140,14150,14150,14130,3224
20230802,120000,10066541950,14140,14170,14170,14140,7503
20230802,115900,9960333010,14160,14160,14170,14160,314
20230802,115800,9955885240,14160,14180,14180,14160,4050
20230802,115700,9898486930,14180,14170,14190,14170,1456
20230802,115600,9877837420,14170,14170,14180,14170,2971
20230802,115500,9835715670,14170,14170,14180,14170,1355
20230802,115400,9816509930,14170,14180,14180,14170,759
20230802,115300,9805748980,14180,14170,14180,14170,528
20230802,115200,9798262740,14170,14170,14180,14170,729
20230802,115100,9787927370,14170,14170,14180,14170,1766
20230802,115000,9762896110,14170,14170,14180,14170,1188
20230802,114900,9746058460,14170,14180,14180,14170,574
20230802,114800,9737919580,14180,14170,14180,14160,2629
20230802,114700,9700673440,14170,14170,14180,14160,2838
20230802,114600,9660455850,14180,14190,14190,14170,2595
20230802,114500,9623658090,14180,14200,14210,14180,2430
20230802,114400,9589161950,14190,14200,14200,14190,508
20230802,114300,9581948690,14190,14190,14200,14190,1942
20230802,114200,9554382790,14190,14180,14190,14180,1282
20230802,114100,9536191280,14190,14180,14210,14180,2121
20230802,114000,9506086860,14180,14190,14190,14180,1005
20230802,113900,9491832340,14180,14180,14190,14170,2736
20230802,113800,9453031640,14180,14180,14190,14170,797
20230802,113700,9441726750,14180,14180,14200,14170,1824
20230802,113600,9415864140,14180,14190,14190,14170,4340
20230802,113500,9354317390,14200,14190,14200,14180,1982
20230802,113400,9326184710,14190,14190,14190,14180,1203
20230802,113300,9309114980,14180,14180,14190,14180,2858
20230802,113200,9268573650,14180,14180,14190,14180,1205
20230802,113100,9251479340,14190,14190,14190,14180,752
20230802,113000,9240809810,14180,14170,14190,14170,2700
20230802,112900,9202522390,14170,14170,14180,14170,954
20230802,112800,9188995360,14170,14180,14180,14170,1181
20230802,112700,9172257940,14170,14180,14180,14170,4694
20230802,112600,9105702220,14190,14190,14200,14180,5683
20230802,112500,9025062610,14200,14200,14210,14200,5804
20230802,112400,8942633640,14210,14210,14210,14200,968
20230802,112300,8928879630,14200,14200,14220,14200,885
20230802,112200,8916306130,14200,14220,14220,14200,1415
20230802,112100,8896196830,14220,14210,14220,14200,2549
20230802,112000,8859969460,14200,14210,14220,14200,1944
20230802,111900,8832340450,14210,14210,14220,14210,792
20230802,111800,8821081640,14220,14200,14220,14200,1777
20230802,111700,8795838100,14200,14220,14220,14190,8089
20230802,111600,8680915460,14220,14230,14230,14220,826
20230802,111500,8669167640,14230,14220,14230,14220,686
20230802,111400,8659406720,14230,14220,14230,14220,720
20230802,111300,8649162670,14220,14220,14230,14210,1199
20230802,111200,8632113350,14220,14220,14220,14210,1000
20230802,111100,8617894120,14220,14210,14220,14210,1297
20230802,111000,8599458420,14210,14210,14220,14210,527
20230802,110900,8591966960,14220,14210,14220,14210,816
20230802,110800,8580364650,14220,14230,14230,14200,7492
20230802,110700,8473890090,14230,14220,14230,14220,3226
20230802,110600,8427994290,14220,14220,14230,14220,619
20230802,110500,8419190660,14220,14240,14240,14220,4182
20230802,110400,8359689320,14230,14240,14250,14230,1405
20230802,110300,8339687970,14230,14230,14250,14230,1848
20230802,110200,8313376090,14230,14230,14240,14220,1584
20230802,110100,8290838210,14220,14230,14240,14220,1853
20230802,110000,8264473300,14230,14210,14230,14210,1079
20230802,105900,8249120680,14200,14240,14240,14200,8076
20230802,105800,8134304900,14240,14230,14240,14230,710
20230802,105700,8124195660,14230,14230,14240,14230,458
20230802,105600,8117675430,14230,14250,14250,14230,2057
20230802,105500,8088384900,14240,14260,14260,14240,4862
20230802,105400,8019080190,14260,14260,14270,14260,1937
20230802,105300,7991456550,14260,14270,14280,14260,4642
20230802,105200,7925215330,14270,14280,14290,14270,1494
20230802,105100,7903885800,14280,14280,14290,14280,2155
20230802,105000,7873110230,14280,14280,14290,14280,1568
20230802,104900,7850707370,14290,14280,14290,14280,797
20230802,104800,7839322200,14280,14280,14290,14280,1234
20230802,104700,7821696150,14290,14290,14300,14280,2418
20230802,104600,7787150040,14290,14290,14300,14290,2023
20230802,104500,7758235890,14290,14300,14300,14290,987
20230802,104400,7744123910,14300,14300,14300,14290,1774
20230802,104300,7718756890,14290,14300,14300,14290,637
20230802,104200,7709649030,14300,14290,14300,14270,1081
20230802,104100,7694209410,14300,14300,14300,14270,1949
20230802,104000,7666363950,14300,14310,14320,14300,2606
20230802,103900,7629067470,14310,14290,14320,14290,1726
20230802,103800,7604375240,14290,14280,14290,14270,1512
20230802,103700,7582788920,14270,14290,14290,14270,1155
20230802,103600,7566292940,14270,14280,14290,14270,2017
20230802,103500,7537486780,14280,14260,14280,14260,1341
20230802,103400,7518345020,14270,14270,14270,14260,2075
20230802,103300,7488741030,14260,14270,14270,14260,871
20230802,103200,7476312030,14270,14300,14300,14260,14433
20230802,103100,7270050550,14300,14320,14320,14300,3478
20230802,103000,7220286870,14310,14320,14320,14310,3910
20230802,102900,7164296990,14310,14320,14330,14310,1734
20230802,102800,7139464560,14330,14320,14330,14320,1629
20230802,102700,7116124900,14330,14310,14330,14310,1585
20230802,102600,7093424470,14310,14350,14360,14310,12545
20230802,102500,6913638300,14350,14340,14350,14340,4813
20230802,102400,6844600260,14330,14340,14340,14330,2868
20230802,102300,6803476640,14340,14340,14340,14330,2025
20230802,102200,6774446440,14340,14350,14360,14330,8651
20230802,102100,6650402710,14360,14370,14370,14350,5356
20230802,102000,6573503800,14370,14380,14390,14350,6987
20230802,101900,6473077200,14380,14380,14400,14370,8876
20230802,101800,6345377600,14380,14370,14390,14370,6995
20230802,101700,6244804630,14380,14340,14380,14340,5178
20230802,101600,6170437000,14330,14330,14350,14330,4036
20230802,101500,6112582070,14320,14320,14330,14320,3332
20230802,101400,6064838800,14320,14300,14330,14290,7846
20230802,101300,5952560950,14300,14300,14300,14290,1156
20230802,101200,5936031510,14300,14280,14300,14280,3014
20230802,101100,5892955960,14290,14260,14290,14260,4204
20230802,101000,5832948010,14260,14260,14260,14250,1677
20230802,100900,5809035000,14250,14260,14270,14250,2913
20230802,100800,5767488530,14260,14260,14260,14250,579
20230802,100700,5759232170,14250,14260,14270,14250,1844
20230802,100600,5732933570,14260,14250,14260,14240,1668
20230802,100500,5709162210,14250,14240,14250,14240,6750
20230802,100400,5612989500,14240,14230,14250,14230,1634
20230802,100300,5589722920,14230,14230,14240,14220,969
20230802,100200,5575933050,14230,14210,14230,14200,2619
20230802,100100,5538729690,14210,14200,14210,14200,1049
20230802,100000,5523828700,14210,14190,14210,14190,1927
20230802,095900,5496461060,14190,14190,14200,14190,408
20230802,095800,5490667940,14200,14200,14200,14190,872
20230802,095700,5478287150,14190,14200,14210,14190,1369
20230802,095600,5458848450,14200,14210,14210,14200,1871
20230802,095500,5432274670,14200,14200,14210,14200,1216
20230802,095400,5415003980,14200,14210,14210,14190,1827
20230802,095300,5389061760,14210,14200,14210,14190,1170
20230802,095200,5372446690,14190,14160,14190,14150,15013
20230802,095100,5159738670,14160,14190,14190,14150,8517
20230802,095000,5038991060,14200,14200,14210,14190,2009
20230802,094900,5010473360,14190,14190,14200,14190,1206
20230802,094800,4993356450,14200,14190,14200,14190,774
20230802,094700,4982365860,14190,14190,14200,14180,1782
20230802,094600,4957084540,14190,14190,14200,14180,877
20230802,094500,4944640160,14200,14210,14210,14180,8393
20230802,094400,4825472600,14200,14200,14210,14200,1262
20230802,094300,4807542450,14200,14190,14200,14180,3043
20230802,094200,4764362110,14190,14200,14200,14180,7599
20230802,094100,4656494650,14210,14240,14240,14210,6022
20230802,094000,4570836260,14240,14250,14260,14240,5382
20230802,093900,4494170000,14250,14250,14260,14250,2846
20230802,093800,4453609980,14260,14260,14270,14250,2517
20230802,093700,4417719300,14270,14260,14270,14250,1421
20230802,093600,4397454130,14260,14260,14270,14250,1704
20230802,093500,4373155580,14260,14280,14280,14260,5570
20230802,093400,4293695270,14270,14270,14280,14260,773
20230802,093300,4282658520,14280,14260,14280,14250,6918
20230802,093200,4183959270,14250,14260,14260,14230,8072
20230802,093100,4068930530,14260,14260,14270,14250,3205
20230802,093000,4023218820,14260,14260,14270,14250,4741
20230802,092900,3955610140,14260,14260,14270,14260,2076
20230802,092800,3926004180,14260,14270,14270,14260,3318
20230802,092700,3878680920,14260,14260,14270,14250,3693
20230802,092600,3826006730,14260,14230,14260,14220,5054
20230802,092500,3754047210,14230,14230,14240,14220,384
20230802,092400,3748582230,14230,14230,14250,14210,10988
20230802,092300,3592232150,14230,14230,14240,14220,2291
20230802,092200,3559626350,14230,14230,14240,14200,4763
20230802,092100,3491849800,14230,14200,14230,14180,9012
20230802,092000,3363798540,14200,14230,14230,14130,12984
20230802,091900,3179707450,14220,14210,14240,14210,3662
20230802,091800,3127605070,14200,14200,14230,14200,3293
20230802,091700,3080812900,14200,14190,14230,14190,6963
20230802,091600,2981867500,14190,14160,14190,14140,5350
20230802,091500,2906067230,14160,14130,14160,14130,2532
20230802,091400,2870268230,14130,14120,14130,14110,3343
20230802,091300,2823067540,14140,14110,14140,14070,10565
20230802,091200,2674190240,14100,14070,14100,14060,3066
20230802,091100,2631009040,14070,14070,14080,14060,3486
20230802,091000,2581965030,14070,14080,14100,14030,20164
20230802,090900,2298339910,14080,14060,14080,14030,5054
20230802,090800,2227251580,14060,14110,14120,14010,39149
20230802,090700,1676677250,14120,14090,14120,14080,6884
20230802,090600,1579592230,14090,14100,14100,14070,6401
20230802,090500,1489418890,14080,14090,14100,14040,17737
20230802,090400,1240017290,14100,14060,14100,14060,5536
20230802,090300,1162125580,14060,14080,14100,14050,12043
20230802,090200,992704350,14080,14140,14150,14070,30291
20230802,090100,565454800,14140,14170,14170,14120,11720
20230802,090000,399758460,14170,14260,14260,14160,27324
Reference in New Issue Copy Permalink