ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/059090/min/candle-20230802.csv

630 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192700,6146973760,11490,11490,11490,11490,13329
20230802,192600,6146973760,11490,11490,11490,11490,0
20230802,192500,6146973760,11490,11490,11490,11490,0
20230802,192400,6146973760,11490,11490,11490,11490,0
20230802,192300,6146973760,11490,11490,11490,11490,0
20230802,192200,6146973760,11490,11490,11490,11490,0
20230802,192100,6146973760,11490,11490,11490,11490,0
20230802,192000,6146973760,11490,11490,11490,11490,0
20230802,191900,6146973760,11490,11490,11490,11490,0
20230802,191800,6146973760,11490,11490,11490,11490,0
20230802,191700,6146973760,11490,11490,11490,11490,0
20230802,191600,6146973760,11490,11490,11490,11490,0
20230802,191500,6146973760,11490,11490,11490,11490,0
20230802,191400,6146973760,11490,11490,11490,11490,0
20230802,191300,6146973760,11490,11490,11490,11490,0
20230802,191200,6146973760,11490,11490,11490,11490,0
20230802,191100,6146973760,11490,11490,11490,11490,0
20230802,191000,6146973760,11490,11490,11490,11490,0
20230802,190900,6146973760,11490,11490,11490,11490,0
20230802,190800,6146973760,11490,11490,11490,11490,0
20230802,190700,6146973760,11490,11490,11490,11490,0
20230802,190600,6146973760,11490,11490,11490,11490,0
20230802,190500,6146973760,11490,11490,11490,11490,0
20230802,190400,6146973760,11490,11490,11490,11490,0
20230802,190300,6146973760,11490,11490,11490,11490,0
20230802,190200,6146973760,11490,11490,11490,11490,0
20230802,190100,6146973760,11490,11490,11490,11490,0
20230802,190000,6146973760,11490,11490,11490,11490,0
20230802,185900,6146973760,11490,11490,11490,11490,0
20230802,185800,6146973760,11490,11490,11490,11490,0
20230802,185700,6146973760,11490,11490,11490,11490,13329
20230802,185600,6146973760,11490,11490,11490,11490,0
20230802,185500,6146973760,11490,11490,11490,11490,0
20230802,185400,6146973760,11490,11490,11490,11490,0
20230802,185300,6146973760,11490,11490,11490,11490,0
20230802,185200,6146973760,11490,11490,11490,11490,0
20230802,185100,6146973760,11490,11490,11490,11490,0
20230802,185000,6146973760,11490,11490,11490,11490,0
20230802,184900,6146973760,11490,11490,11490,11490,0
20230802,184800,6146973760,11490,11490,11490,11490,0
20230802,184700,6146973760,11490,11490,11490,11490,0
20230802,184600,6146973760,11490,11490,11490,11490,0
20230802,184500,6146973760,11490,11490,11490,11490,0
20230802,184400,6146973760,11490,11490,11490,11490,0
20230802,184300,6146973760,11490,11490,11490,11490,0
20230802,184200,6146973760,11490,11490,11490,11490,0
20230802,184100,6146973760,11490,11490,11490,11490,0
20230802,184000,6146973760,11490,11490,11490,11490,0
20230802,183900,6146973760,11490,11490,11490,11490,0
20230802,183800,6146973760,11490,11490,11490,11490,0
20230802,183700,6146973760,11490,11490,11490,11490,0
20230802,183600,6146973760,11490,11490,11490,11490,0
20230802,183500,6146973760,11490,11490,11490,11490,0
20230802,183400,6146973760,11490,11490,11490,11490,0
20230802,183300,6146973760,11490,11490,11490,11490,0
20230802,183200,6146973760,11490,11490,11490,11490,0
20230802,183100,6146973760,11490,11490,11490,11490,0
20230802,183000,6146973760,11490,11490,11490,11490,0
20230802,182900,6146973760,11490,11490,11490,11490,0
20230802,182800,6146973760,11490,11490,11490,11490,0
20230802,182700,6146973760,11490,11490,11490,11490,13329
20230802,182600,6146973760,11490,11490,11490,11490,0
20230802,182500,6146973760,11490,11490,11490,11490,0
20230802,182400,6146973760,11490,11490,11490,11490,0
20230802,182300,6146973760,11490,11490,11490,11490,0
20230802,182200,6146973760,11490,11490,11490,11490,0
20230802,182100,6146973760,11490,11490,11490,11490,0
20230802,182000,6146973760,11490,11490,11490,11490,0
20230802,181900,6146973760,11490,11490,11490,11490,0
20230802,181800,6146973760,11490,11490,11490,11490,0
20230802,181700,6146973760,11490,11490,11490,11490,0
20230802,181600,6146973760,11490,11490,11490,11490,0
20230802,181500,6146973760,11490,11490,11490,11490,0
20230802,181400,6146973760,11490,11490,11490,11490,0
20230802,181300,6146973760,11490,11490,11490,11490,0
20230802,181200,6146973760,11490,11490,11490,11490,0
20230802,181100,6146973760,11490,11490,11490,11490,0
20230802,181000,6146973760,11490,11490,11490,11490,0
20230802,180900,6146973760,11490,11490,11490,11490,0
20230802,180800,6146973760,11490,11490,11490,11490,0
20230802,180700,6146973760,11490,11490,11490,11490,0
20230802,180600,6146973760,11490,11490,11490,11490,0
20230802,180500,6146973760,11490,11490,11490,11490,0
20230802,180400,6146973760,11490,11490,11490,11490,0
20230802,180300,6146973760,11490,11490,11490,11490,0
20230802,180200,6146973760,11490,11490,11490,11490,0
20230802,180100,6146973760,11490,11490,11490,11490,0
20230802,180000,6146973760,11490,11490,11490,11490,0
20230802,175900,6146973760,11490,11490,11490,11490,0
20230802,175800,6146973760,11490,11490,11490,11490,0
20230802,175700,6146973760,11490,11490,11490,11490,13329
20230802,175600,6146973760,11490,11490,11490,11490,0
20230802,175500,6146973760,11490,11490,11490,11490,0
20230802,175400,6146973760,11490,11490,11490,11490,0
20230802,175300,6146973760,11490,11490,11490,11490,0
20230802,175200,6146973760,11490,11490,11490,11490,0
20230802,175100,6146973760,11490,11490,11490,11490,0
20230802,175000,6146973760,11490,11490,11490,11490,0
20230802,174900,6146973760,11490,11490,11490,11490,0
20230802,174800,6146973760,11490,11490,11490,11490,0
20230802,174700,6146973760,11490,11490,11490,11490,0
20230802,174600,6146973760,11490,11490,11490,11490,0
20230802,174500,6146973760,11490,11490,11490,11490,0
20230802,174400,6146973760,11490,11490,11490,11490,0
20230802,174300,6146973760,11490,11490,11490,11490,0
20230802,174200,6146973760,11490,11490,11490,11490,0
20230802,174100,6146973760,11490,11490,11490,11490,0
20230802,174000,6146973760,11490,11490,11490,11490,0
20230802,173900,6146973760,11490,11490,11490,11490,0
20230802,173800,6146973760,11490,11490,11490,11490,0
20230802,173700,6146973760,11490,11490,11490,11490,0
20230802,173600,6146973760,11490,11490,11490,11490,0
20230802,173500,6146973760,11490,11490,11490,11490,0
20230802,173400,6146973760,11490,11490,11490,11490,0
20230802,173300,6146973760,11490,11490,11490,11490,0
20230802,173200,6146973760,11490,11490,11490,11490,0
20230802,173100,6146973760,11490,11490,11490,11490,0
20230802,173000,6146973760,11490,11490,11490,11490,0
20230802,172900,6146973760,11490,11490,11490,11490,0
20230802,172800,6146973760,11490,11490,11490,11490,0
20230802,172700,6146973760,11490,11490,11490,11490,13329
20230802,172600,6146973760,11490,11490,11490,11490,0
20230802,172500,6146973760,11490,11490,11490,11490,0
20230802,172400,6146973760,11490,11490,11490,11490,0
20230802,172300,6146973760,11490,11490,11490,11490,0
20230802,172200,6146973760,11490,11490,11490,11490,0
20230802,172100,6146973760,11490,11490,11490,11490,0
20230802,172000,6146973760,11490,11490,11490,11490,0
20230802,171900,6146973760,11490,11490,11490,11490,0
20230802,171800,6146973760,11490,11490,11490,11490,0
20230802,171700,6146973760,11490,11490,11490,11490,0
20230802,171600,6146973760,11490,11490,11490,11490,0
20230802,171500,6146973760,11490,11490,11490,11490,0
20230802,171400,6146973760,11490,11490,11490,11490,0
20230802,171300,6146973760,11490,11490,11490,11490,0
20230802,171200,6146973760,11490,11490,11490,11490,0
20230802,171100,6146973760,11490,11490,11490,11490,0
20230802,171000,6146973760,11490,11490,11490,11490,0
20230802,170900,6146973760,11490,11490,11490,11490,0
20230802,170800,6146973760,11490,11490,11490,11490,0
20230802,170700,6146973760,11490,11490,11490,11490,0
20230802,170600,6146973760,11490,11490,11490,11490,0
20230802,170500,6146973760,11490,11490,11490,11490,0
20230802,170400,6146973760,11490,11490,11490,11490,0
20230802,170300,6146973760,11490,11490,11490,11490,0
20230802,170200,6146973760,11490,11490,11490,11490,0
20230802,170100,6146973760,11490,11490,11490,11490,0
20230802,170000,6146973760,11490,11490,11490,11490,0
20230802,165900,6146973760,11490,11490,11490,11490,0
20230802,165800,6146973760,11490,11490,11490,11490,0
20230802,165700,6146973760,11490,11490,11490,11490,13329
20230802,165600,6146973760,11490,11490,11490,11490,0
20230802,165500,6146973760,11490,11490,11490,11490,0
20230802,165400,6146973760,11490,11490,11490,11490,0
20230802,165300,6146973760,11490,11490,11490,11490,0
20230802,165200,6146973760,11490,11490,11490,11490,0
20230802,165100,6146973760,11490,11490,11490,11490,0
20230802,165000,6146973760,11490,11490,11490,11490,0
20230802,164900,6146973760,11490,11490,11490,11490,0
20230802,164800,6146973760,11490,11490,11490,11490,0
20230802,164700,6146973760,11490,11490,11490,11490,0
20230802,164600,6146973760,11490,11490,11490,11490,0
20230802,164500,6146973760,11490,11490,11490,11490,0
20230802,164400,6146973760,11490,11490,11490,11490,0
20230802,164300,6146973760,11490,11490,11490,11490,0
20230802,164200,6146973760,11490,11490,11490,11490,0
20230802,164100,6146973760,11490,11490,11490,11490,0
20230802,164000,6146973760,11490,11490,11490,11490,0
20230802,163900,6146973760,11490,11490,11490,11490,0
20230802,163800,6146973760,11490,11490,11490,11490,0
20230802,163700,6146973760,11490,11490,11490,11490,0
20230802,163600,6146973760,11490,11490,11490,11490,0
20230802,163500,6146973760,11490,11490,11490,11490,0
20230802,163400,6146973760,11490,11490,11490,11490,0
20230802,163300,6146973760,11490,11490,11490,11490,0
20230802,163200,6146973760,11490,11490,11490,11490,0
20230802,163100,6146973760,11490,11490,11490,11490,0
20230802,163000,6146973760,11490,11490,11490,11490,0
20230802,162900,6146973760,11490,11490,11490,11490,0
20230802,162800,6146973760,11490,11490,11490,11490,0
20230802,162700,6146973760,11490,11490,11490,11490,13329
20230802,162600,6146973760,11490,11490,11490,11490,0
20230802,162500,6146973760,11490,11490,11490,11490,0
20230802,162400,6146973760,11490,11490,11490,11490,0
20230802,162300,6146973760,11490,11490,11490,11490,0
20230802,162200,6146973760,11490,11490,11490,11490,0
20230802,162100,6146973760,11490,11490,11490,11490,0
20230802,162000,6146973760,11490,11490,11490,11490,0
20230802,161900,6146973760,11490,11490,11490,11490,0
20230802,161800,6146973760,11490,11490,11490,11490,0
20230802,161700,6146973760,11490,11490,11490,11490,0
20230802,161600,6146973760,11490,11490,11490,11490,0
20230802,161500,6146973760,11490,11490,11490,11490,0
20230802,161400,6146973760,11490,11490,11490,11490,0
20230802,161300,6146973760,11490,11490,11490,11490,0
20230802,161200,6146973760,11490,11490,11490,11490,0
20230802,161100,6146973760,11490,11490,11490,11490,0
20230802,161000,6146973760,11490,11490,11490,11490,0
20230802,160900,6146973760,11490,11490,11490,11490,0
20230802,160800,6146973760,11490,11490,11490,11490,0
20230802,160700,6146973760,11490,11490,11490,11490,0
20230802,160600,6146973760,11490,11490,11490,11490,0
20230802,160500,6146973760,11490,11490,11490,11490,0
20230802,160400,6146973760,11490,11490,11490,11490,0
20230802,160300,6146973760,11490,11490,11490,11490,0
20230802,160200,6146973760,11490,11490,11490,11490,0
20230802,160100,6146973760,11490,11490,11490,11490,0
20230802,160000,6146973760,11490,11490,11490,11490,0
20230802,155900,6146973760,11490,11490,11490,11490,0
20230802,155800,6146973760,11490,11490,11490,11490,0
20230802,155700,6146973760,11490,11490,11490,11490,13329
20230802,155600,6146973760,11490,11490,11490,11490,0
20230802,155500,6146973760,11490,11490,11490,11490,0
20230802,155400,6146973760,11490,11490,11490,11490,0
20230802,155300,6146973760,11490,11490,11490,11490,0
20230802,155200,6146973760,11490,11490,11490,11490,0
20230802,155100,6146973760,11490,11490,11490,11490,0
20230802,155000,6146973760,11490,11490,11490,11490,0
20230802,154900,6146973760,11490,11490,11490,11490,0
20230802,154800,6146973760,11490,11490,11490,11490,0
20230802,154700,6146973760,11490,11490,11490,11490,0
20230802,154600,6146973760,11490,11490,11490,11490,0
20230802,154500,6146973760,11490,11490,11490,11490,0
20230802,154400,6146973760,11490,11490,11490,11490,0
20230802,154300,6146973760,11490,11490,11490,11490,0
20230802,154200,6146973760,11490,11490,11490,11490,0
20230802,154100,6146973760,11490,11490,11490,11490,0
20230802,154000,6146973760,11490,11490,11490,11490,0
20230802,153900,6146973760,11490,11490,11490,11490,0
20230802,153800,6146973760,11490,11490,11490,11490,0
20230802,153700,6146973760,11490,11490,11490,11490,0
20230802,153600,6146973760,11490,11490,11490,11490,0
20230802,153500,6146973760,11490,11490,11490,11490,0
20230802,153400,6146973760,11490,11490,11490,11490,0
20230802,153300,6146973760,11490,11490,11490,11490,0
20230802,153200,6146973760,11490,11490,11490,11490,0
20230802,153100,6146973760,11490,11490,11490,11490,0
20230802,153000,6146973760,11490,11490,11490,11490,13329
20230802,152900,5993823550,11480,11480,11480,11480,0
20230802,152800,5993823550,11480,11480,11480,11480,0
20230802,152700,5993823550,11480,11480,11480,11480,0
20230802,152600,5993823550,11480,11480,11480,11480,0
20230802,152500,5993823550,11480,11480,11480,11480,0
20230802,152400,5993823550,11480,11480,11480,11480,0
20230802,152300,5993823550,11480,11480,11480,11480,0
20230802,152200,5993823550,11480,11480,11480,11480,0
20230802,152100,5993823550,11480,11480,11480,11480,0
20230802,152000,5993823550,11480,11480,11480,11480,0
20230802,151900,5993823550,11480,11530,11530,11470,15071
20230802,151800,5820558770,11530,11540,11540,11530,1531
20230802,151700,5802900720,11580,11540,11580,11530,468
20230802,151600,5797502940,11540,11530,11600,11530,2235
20230802,151500,5771648580,11530,11540,11540,11520,1428
20230802,151400,5755185730,11530,11530,11540,11530,345
20230802,151300,5751207800,11540,11540,11570,11540,358
20230802,151200,5747076330,11580,11570,11580,11550,580
20230802,151100,5740366120,11570,11570,11570,11540,278
20230802,151000,5737157720,11570,11560,11580,11520,1481
20230802,150900,5720067880,11590,11590,11590,11560,77
20230802,150800,5719177530,11540,11590,11590,11540,860
20230802,150700,5709233550,11590,11600,11600,11590,373
20230802,150600,5704910080,11600,11570,11600,11570,121
20230802,150500,5703509880,11600,11560,11600,11560,361
20230802,150400,5699336640,11560,11560,11560,11560,166
20230802,150300,5697417680,11560,11530,11560,11520,312
20230802,150200,5693814790,11530,11520,11530,11520,357
20230802,150100,5689701110,11510,11530,11530,11510,872
20230802,150000,5679657290,11510,11500,11530,11500,4172
20230802,145900,5631636610,11500,11530,11530,11500,1953
20230802,145800,5609163000,11530,11560,11560,11500,11114
20230802,145700,5481166060,11560,11590,11590,11560,3388
20230802,145600,5441960010,11600,11600,11600,11600,105
20230802,145500,5440742010,11610,11600,11610,11590,865
20230802,145400,5430712220,11610,11610,11610,11610,36
20230802,145300,5430294260,11610,11600,11610,11600,2600
20230802,145200,5400116130,11590,11600,11600,11590,101
20230802,145100,5398945530,11590,11600,11600,11590,4324
20230802,145000,5348807330,11600,11610,11610,11600,216
20230802,144900,5346299930,11600,11610,11610,11600,3333
20230802,144800,5307631260,11610,11630,11630,11610,64
20230802,144700,5306888200,11610,11610,11630,11610,628
20230802,144600,5299588560,11610,11620,11620,11610,232
20230802,144500,5296894400,11620,11610,11630,11610,944
20230802,144400,5285929790,11610,11610,11620,11610,779
20230802,144300,5276884600,11610,11610,11610,11600,1042
20230802,144200,5264787390,11610,11610,11610,11590,809
20230802,144100,5255399790,11610,11620,11620,11600,424
20230802,144000,5250478940,11620,11600,11620,11590,1515
20230802,143900,5232890810,11600,11610,11610,11600,134
20230802,143800,5231335120,11610,11620,11620,11610,12
20230802,143700,5231195690,11620,11620,11630,11610,505
20230802,143600,5225329670,11620,11620,11620,11620,211
20230802,143500,5222877850,11620,11620,11620,11620,7
20230802,143400,5222796510,11620,11630,11630,11620,370
20230802,143300,5218496410,11630,11630,11630,11630,22
20230802,143200,5218240550,11620,11630,11640,11620,595
20230802,143100,5211320360,11630,11590,11630,11590,98
20230802,143000,5210182590,11590,11590,11590,11590,15
20230802,142900,5210008740,11590,11600,11600,11590,93
20230802,142800,5208930710,11600,11600,11600,11600,5
20230802,142700,5208872710,11600,11600,11600,11600,6
20230802,142600,5208803110,11590,11590,11590,11590,185
20230802,142500,5206658960,11590,11600,11600,11590,120
20230802,142400,5205267160,11580,11580,11580,11580,254
20230802,142300,5202325840,11580,11610,11610,11580,640
20230802,142200,5194908290,11610,11610,11610,11610,30
20230802,142100,5194559990,11610,11610,11610,11610,3
20230802,142000,5194525160,11610,11610,11610,11610,2
20230802,141900,5194501940,11610,11610,11620,11610,141
20230802,141800,5192864880,11610,11610,11610,11610,142
20230802,141700,5191216260,11590,11590,11590,11590,0
20230802,141600,5191216260,11590,11610,11610,11590,436
20230802,141500,5186160830,11590,11600,11600,11590,500
20230802,141400,5180363800,11610,11610,11610,11610,1
20230802,141300,5180352190,11620,11620,11620,11610,134
20230802,141200,5178795240,11620,11590,11630,11590,382
20230802,141100,5174357870,11590,11630,11630,11590,1128
20230802,141000,5161248230,11630,11630,11630,11590,292
20230802,140900,5157852800,11620,11620,11620,11600,2853
20230802,140800,5124716940,11620,11590,11620,11590,592
20230802,140700,5117846660,11580,11620,11620,11580,477
20230802,140600,5112314470,11620,11620,11620,11620,109
20230802,140500,5111047890,11620,11620,11620,11620,0
20230802,140400,5111047890,11620,11600,11620,11600,322
20230802,140300,5107312100,11600,11590,11600,11590,355
20230802,140200,5103195610,11590,11600,11600,11590,55
20230802,140100,5102558110,11600,11590,11600,11580,5237
20230802,140000,5041817190,11590,11570,11590,11550,1040
20230802,135900,5029782100,11570,11560,11570,11550,654
20230802,135800,5022223940,11570,11570,11570,11560,534
20230802,135700,5016050560,11560,11580,11580,11560,310
20230802,135600,5012466110,11580,11580,11600,11570,753
20230802,135500,5003745740,11580,11570,11580,11550,2704
20230802,135400,4972452970,11570,11530,11570,11530,1741
20230802,135300,4952375990,11550,11550,11580,11550,1972
20230802,135200,4929557780,11560,11560,11560,11500,1234
20230802,135100,4915349700,11550,11550,11550,11550,200
20230802,135000,4913039700,11500,11550,11570,11500,11429
20230802,134900,4781427450,11550,11540,11550,11540,261
20230802,134800,4778415470,11540,11560,11560,11540,2476
20230802,134700,4749838970,11560,11550,11560,11540,2272
20230802,134600,4723600590,11550,11550,11550,11550,60
20230802,134500,4722907590,11550,11570,11570,11540,5234
20230802,134400,4662448930,11560,11580,11590,11560,2508
20230802,134300,4633419940,11590,11590,11590,11580,5241
20230802,134200,4572727320,11590,11630,11630,11590,6424
20230802,134100,4498154480,11630,11660,11660,11630,1183
20230802,134000,4484376360,11660,11650,11670,11650,216
20230802,133900,4481859790,11650,11630,11670,11620,493
20230802,133800,4476127650,11620,11640,11640,11620,1266
20230802,133700,4461405820,11640,11680,11680,11630,433
20230802,133600,4456354400,11640,11640,11640,11640,110
20230802,133500,4455074000,11690,11630,11690,11630,1748
20230802,133400,4434738830,11630,11640,11640,11630,369
20230802,133300,4430446960,11630,11640,11640,11630,2146
20230802,133200,4405486860,11630,11640,11640,11630,130
20230802,133100,4403973760,11640,11640,11640,11630,1908
20230802,133000,4381776140,11640,11690,11690,11640,7271
20230802,132900,4296992820,11720,11720,11720,11720,2
20230802,132800,4296969380,11720,11720,11720,11720,0
20230802,132700,4296969380,11720,11720,11720,11720,42
20230802,132600,4296477140,11720,11680,11720,11680,1366
20230802,132500,4280510670,11680,11690,11690,11680,329
20230802,132400,4276667750,11680,11680,11680,11680,10
20230802,132300,4276550950,11680,11690,11690,11680,508
20230802,132200,4270612510,11690,11680,11690,11680,635
20230802,132100,4263194410,11690,11690,11690,11690,221
20230802,132000,4260610920,11690,11700,11700,11690,141
20230802,131900,4258961520,11720,11700,11720,11700,1730
20230802,131800,4238699760,11690,11680,11690,11680,105
20230802,131700,4237472360,11680,11690,11690,11680,353
20230802,131600,4233348800,11690,11690,11690,11690,390
20230802,131500,4228789700,11690,11700,11700,11690,317
20230802,131400,4225083810,11700,11700,11700,11700,455
20230802,131300,4219760310,11690,11690,11690,11690,136
20230802,131200,4218170470,11690,11700,11700,11690,18
20230802,131100,4217959950,11690,11690,11700,11690,309
20230802,131000,4214346650,11700,11700,11700,11700,41
20230802,130900,4213866950,11690,11690,11690,11690,100
20230802,130800,4212697950,11680,11720,11720,11680,3306
20230802,130700,4174058460,11720,11720,11720,11720,20
20230802,130600,4173824060,11710,11710,11710,11710,413
20230802,130500,4168987830,11690,11700,11700,11690,900
20230802,130400,4158463930,11710,11710,11710,11710,125
20230802,130300,4157000180,11700,11700,11700,11700,878
20230802,130200,4146727580,11690,11700,11700,11690,1210
20230802,130100,4132581460,11700,11700,11700,11700,0
20230802,130000,4132581460,11700,11700,11700,11700,530
20230802,125900,4126380460,11700,11700,11700,11700,428
20230802,125800,4121372860,11700,11710,11720,11700,558
20230802,125700,4114843940,11700,11710,11710,11700,87
20230802,125600,4113825920,11700,11710,11710,11700,256
20230802,125500,4110830710,11710,11700,11710,11700,43
20230802,125400,4110327190,11710,11710,11710,11710,158
20230802,125300,4108477010,11710,11720,11720,11710,229
20230802,125200,4105794630,11720,11720,11720,11720,0
20230802,125100,4105794630,11720,11720,11720,11720,0
20230802,125000,4105794630,11720,11700,11720,11700,918
20230802,124900,4095046730,11700,11720,11720,11700,393
20230802,124800,4090447750,11710,11710,11710,11710,219
20230802,124700,4087883260,11720,11720,11720,11720,0
20230802,124600,4087883260,11720,11720,11720,11720,24
20230802,124500,4087601980,11720,11710,11720,11680,3688
20230802,124400,4044499530,11710,11710,11710,11710,102
20230802,124300,4043305110,11710,11700,11710,11700,355
20230802,124200,4039148840,11690,11710,11710,11690,1352
20230802,124100,4023330260,11710,11710,11710,11710,11
20230802,124000,4023201450,11710,11710,11710,11710,0
20230802,123900,4023201450,11710,11710,11710,11710,316
20230802,123800,4019501090,11710,11700,11710,11700,250
20230802,123700,4016575090,11710,11710,11710,11710,108
20230802,123600,4015310410,11710,11700,11710,11700,426
20230802,123500,4010324700,11710,11710,11720,11710,314
20230802,123400,4006647090,11710,11710,11710,11710,30
20230802,123300,4006295790,11710,11720,11720,11710,128
20230802,123200,4004796630,11720,11720,11720,11720,0
20230802,123100,4004796630,11720,11720,11720,11720,148
20230802,123000,4003062070,11760,11700,11760,11700,1002
20230802,122900,3991338610,11700,11700,11700,11700,1584
20230802,122800,3972805810,11680,11680,11680,11680,200
20230802,122700,3970469810,11680,11680,11700,11680,274
20230802,122600,3967269390,11700,11700,11700,11700,55
20230802,122500,3966625890,11700,11680,11700,11670,936
20230802,122400,3955693570,11680,11700,11700,11680,2127
20230802,122300,3930831050,11710,11700,11710,11700,817
20230802,122200,3921272050,11710,11700,11710,11700,205
20230802,122100,3918873500,11700,11710,11710,11700,393
20230802,122000,3914275280,11710,11730,11730,11710,3397
20230802,121900,3874495730,11710,11720,11720,11710,178
20230802,121800,3872410550,11730,11730,11730,11730,22
20230802,121700,3872152490,11730,11720,11730,11720,44
20230802,121600,3871636470,11730,11790,11790,11720,2444
20230802,121500,3842956720,11750,11760,11760,11750,1371
20230802,121400,3826845670,11760,11780,11810,11760,139
20230802,121300,3825210000,11750,11730,11750,11720,1867
20230802,121200,3803315190,11730,11740,11740,11730,1917
20230802,121100,3780816880,11750,11750,11750,11740,172
20230802,121000,3778797470,11750,11750,11750,11750,502
20230802,120900,3772898970,11750,11750,11750,11750,19
20230802,120800,3772675720,11740,11750,11750,11740,1750
20230802,120700,3752114310,11750,11760,11760,11750,1267
20230802,120600,3737224080,11760,11760,11760,11760,125
20230802,120500,3735754080,11760,11760,11760,11760,92
20230802,120400,3734672160,11760,11780,11780,11760,209
20230802,120300,3732214300,11780,11780,11780,11760,371
20230802,120200,3727849450,11780,11800,11800,11780,415
20230802,120100,3722956350,11810,11810,11810,11810,0
20230802,120000,3722956350,11810,11810,11810,11810,243
20230802,115900,3720086520,11810,11800,11810,11800,226
20230802,115800,3717418960,11790,11790,11790,11790,129
20230802,115700,3715898050,11780,11770,11780,11770,197
20230802,115600,3713578360,11770,11770,11770,11770,154
20230802,115500,3711765780,11750,11760,11770,11750,167
20230802,115400,3709802880,11760,11760,11760,11750,261
20230802,115300,3706735380,11760,11760,11760,11760,18
20230802,115200,3706523700,11760,11750,11760,11750,628
20230802,115100,3699144250,11760,11760,11760,11760,1405
20230802,115000,3682621450,11760,11760,11770,11750,1987
20230802,114900,3659258880,11760,11770,11770,11760,27
20230802,114800,3658941290,11770,11770,11770,11770,137
20230802,114700,3657328800,11770,11770,11770,11760,218
20230802,114600,3654764950,11770,11760,11770,11760,338
20230802,114500,3650789750,11770,11770,11770,11770,122
20230802,114400,3649353810,11770,11760,11770,11760,607
20230802,114300,3642215420,11770,11760,11770,11760,147
20230802,114200,3640485960,11760,11770,11770,11760,1141
20230802,114100,3627066690,11770,11760,11770,11760,275
20230802,114000,3623830440,11770,11760,11770,11760,755
20230802,113900,3614951540,11760,11790,11790,11760,1528
20230802,113800,3596979480,11790,11770,11790,11760,107
20230802,113700,3595720900,11760,11780,11790,11760,2602
20230802,113600,3565103210,11770,11790,11790,11770,528
20230802,113500,3558883470,11790,11780,11790,11780,189
20230802,113400,3556655820,11780,11780,11790,11780,281
20230802,113300,3553345570,11780,11780,11790,11780,156
20230802,113200,3551507730,11790,11770,11790,11770,712
20230802,113100,3543121340,11770,11780,11780,11770,207
20230802,113000,3540684710,11780,11790,11790,11780,1459
20230802,112900,3523497470,11780,11780,11780,11780,17
20230802,112800,3523297210,11790,11780,11790,11770,2053
20230802,112700,3499129830,11780,11780,11780,11780,252
20230802,112600,3496161270,11770,11800,11800,11770,160
20230802,112500,3494275550,11800,11800,11800,11770,53
20230802,112400,3493651290,11790,11790,11790,11770,250
20230802,112300,3490706020,11780,11770,11790,11770,343
20230802,112200,3486663910,11780,11780,11780,11780,210
20230802,112100,3484190110,11780,11800,11800,11780,6
20230802,112000,3484119410,11800,11780,11800,11770,523
20230802,111900,3477962810,11770,11800,11800,11770,267
20230802,111800,3474816640,11800,11790,11800,11790,163
20230802,111700,3472894710,11790,11780,11800,11770,508
20230802,111600,3466911270,11800,11800,11800,11780,518
20230802,111500,3460806580,11800,11810,11810,11800,202
20230802,111400,3458422820,11800,11810,11810,11800,241
20230802,111300,3455577110,11800,11800,11810,11800,1219
20230802,111200,3441181890,11800,11800,11800,11780,1974
20230802,111100,3417913760,11800,11800,11810,11790,1300
20230802,111000,3402576600,11800,11810,11810,11800,109
20230802,110900,3401290310,11810,11810,11810,11800,57
20230802,110800,3400617240,11810,11820,11820,11810,34
20230802,110700,3400215440,11780,11830,11830,11780,2178
20230802,110600,3374527700,11830,11840,11840,11830,558
20230802,110500,3367926460,11840,11830,11840,11800,12060
20230802,110400,3225584820,11840,11820,11840,11820,340
20230802,110300,3221562890,11820,11820,11820,11820,47
20230802,110200,3221007350,11820,11820,11820,11810,242
20230802,110100,3218148580,11820,11800,11820,11800,686
20230802,110000,3210050960,11800,11800,11800,11780,200
20230802,105900,3207694560,11800,11800,11800,11780,206
20230802,105800,3205266590,11780,11780,11780,11770,2473
20230802,105700,3176137140,11780,11770,11780,11770,2475
20230802,105600,3146986380,11780,11790,11790,11780,2009
20230802,105500,3123312710,11800,11830,11830,11800,5431
20230802,105400,3059208820,11830,11800,11830,11800,1877
20230802,105300,3037052590,11800,11800,11820,11800,3153
20230802,105200,2999847030,11800,11830,11830,11800,3190
20230802,105100,2962164510,11820,11850,11850,11820,5661
20230802,105000,2895163740,11850,11840,11850,11840,407
20230802,104900,2890342090,11850,11850,11850,11850,188
20230802,104800,2888114290,11840,11850,11850,11840,325
20230802,104700,2884265100,11850,11840,11850,11840,242
20230802,104600,2881399420,11860,11900,11900,11850,1613
20230802,104500,2862265080,11880,11880,11890,11870,150
20230802,104400,2860483500,11880,11860,11880,11850,1139
20230802,104300,2846975390,11880,11880,11880,11870,176
20230802,104200,2844885010,11860,11860,11860,11860,428
20230802,104100,2839808930,11860,11850,11860,11850,1767
20230802,104000,2818864980,11850,11850,11850,11850,31
20230802,103900,2818497630,11840,11850,11860,11840,221
20230802,103800,2815878780,11850,11840,11850,11840,870
20230802,103700,2805569780,11850,11840,11850,11840,353
20230802,103600,2801389860,11850,11880,11880,11850,1216
20230802,103500,2786979110,11880,11880,11880,11880,116
20230802,103400,2785601030,11880,11880,11880,11850,437
20230802,103300,2780419760,11860,11880,11880,11860,217
20230802,103200,2777845820,11860,11870,11870,11860,895
20230802,103100,2767229080,11880,11880,11880,11880,29
20230802,103000,2766884560,11880,11930,11930,11870,1291
20230802,102900,2751535400,11910,11870,11910,11870,116
20230802,102800,2750157830,11870,11870,11880,11860,1834
20230802,102700,2728402950,11880,11890,11890,11880,378
20230802,102600,2723911810,11890,11880,11890,11880,198
20230802,102500,2721558060,11880,11890,11900,11880,484
20230802,102400,2715803540,11900,11890,11900,11890,204
20230802,102300,2713377770,11900,11900,11900,11890,2571
20230802,102200,2682798160,11910,11920,11930,11910,1469
20230802,102100,2665294480,11920,11920,11920,11920,413
20230802,102000,2660371520,11930,11950,11950,11930,5092
20230802,101900,2599549410,11960,11970,11980,11960,188
20230802,101800,2597299730,11970,11970,11980,11970,23
20230802,101700,2597024410,11990,11990,11990,11990,12
20230802,101600,2596880530,11970,11970,11970,11970,30
20230802,101500,2596521430,11980,11990,11990,11980,255
20230802,101400,2593464160,11990,11960,12000,11960,768
20230802,101300,2584258220,11960,11950,11960,11950,199
20230802,101200,2581879490,11950,11940,11950,11930,1073
20230802,101100,2569060240,11950,11970,11970,11950,742
20230802,101000,2560182870,11980,11960,11990,11930,93
20230802,100900,2559070160,11910,11960,11960,11910,455
20230802,100800,2553639590,11930,12000,12000,11930,1810
20230802,100700,2532007700,11990,12000,12000,11990,256
20230802,100600,2528938250,12000,11980,12000,11970,313
20230802,100500,2525187850,11980,11960,11980,11950,102
20230802,100400,2523968840,11950,11990,11990,11950,103
20230802,100300,2522737580,11940,11930,11990,11930,473
20230802,100200,2517073310,11930,11900,11940,11900,173
20230802,100100,2515014030,11900,11930,11930,11900,1322
20230802,100000,2499282170,11900,11910,11970,11890,1975
20230802,095900,2475782850,11980,11920,11980,11900,1462
20230802,095800,2458366090,11920,11910,11980,11910,1239
20230802,095700,2443596020,11910,11910,11950,11900,2367
20230802,095600,2415419530,11900,11950,11960,11900,4636
20230802,095500,2360167420,11950,12010,12010,11950,6810
20230802,095400,2278605200,12010,12080,12080,12010,5753
20230802,095300,2209261870,12080,12110,12110,12070,1439
20230802,095200,2191881300,12100,12090,12140,12090,4051
20230802,095100,2142799630,12110,12090,12110,12090,773
20230802,095000,2133446700,12090,12080,12100,12070,1049
20230802,094900,2120782450,12080,12100,12100,12070,329
20230802,094800,2116810110,12100,12070,12100,12060,1036
20230802,094700,2104315570,12070,12080,12080,12070,482
20230802,094600,2098497570,12060,12100,12100,12060,3871
20230802,094500,2051702790,12110,12120,12120,12110,2237
20230802,094400,2024600950,12130,12140,12150,12130,937
20230802,094300,2013230970,12140,12130,12150,12130,534
20230802,094200,2006751620,12140,12140,12150,12130,1068
20230802,094100,1993786090,12140,12080,12140,12080,405
20230802,094000,1988877230,12060,12070,12070,12050,1343
20230802,093900,1972690040,12080,12130,12130,12070,2117
20230802,093800,1947079160,12130,12130,12130,12100,833
20230802,093700,1936990110,12130,12150,12170,12130,2829
20230802,093600,1902612370,12150,12190,12200,12150,1640
20230802,093500,1882643890,12190,12200,12200,12180,3819
20230802,093400,1836074240,12200,12200,12210,12190,2886
20230802,093300,1800861930,12200,12240,12270,12200,9515
20230802,093200,1684285540,12230,12200,12250,12190,8666
20230802,093100,1578401030,12190,12200,12210,12160,3235
20230802,093000,1538984230,12210,12210,12210,12150,11628
20230802,092900,1397193210,12180,12070,12200,12070,10526
20230802,092800,1269337930,12080,12090,12100,12050,1581
20230802,092700,1250232850,12080,12030,12090,12020,2375
20230802,092600,1221595160,12030,12030,12030,12000,1804
20230802,092500,1199904420,12030,12010,12080,12000,4855
20230802,092400,1141360140,12010,11860,12040,11810,6120
20230802,092300,1068285780,11810,11800,11870,11800,3869
20230802,092200,1022478070,11790,11820,11820,11780,7084
20230802,092100,938897290,11820,11850,11850,11760,5728
20230802,092000,871319660,11830,11920,11920,11830,8072
20230802,091900,775536670,11920,11900,11920,11880,4059
20230802,091800,727259980,11880,11890,11930,11880,674
20230802,091700,719239070,11890,11850,11890,11830,1818
20230802,091600,697640140,11870,11840,11870,11840,437
20230802,091500,692463250,11830,11830,11830,11810,1567
20230802,091400,673950560,11810,11810,11840,11810,1797
20230802,091300,652684290,11810,11850,11850,11810,283
20230802,091200,649336120,11800,11750,11850,11750,724
20230802,091100,640795630,11750,11790,11840,11750,6711
20230802,091000,561707380,11780,11810,11810,11760,6524
20230802,090900,484814270,11820,11800,11830,11800,2313
20230802,090800,457501030,11800,11850,11850,11780,2982
20230802,090700,422286610,11870,11870,11900,11850,1311
20230802,090600,406699910,11890,11850,11890,11830,1166
20230802,090500,392874220,11850,11870,11870,11750,5438
20230802,090400,328618080,11890,11920,11920,11870,2355
20230802,090300,300612650,11890,11930,11950,11850,4726
20230802,090200,244395340,11930,11980,11980,11900,2229
20230802,090100,217793510,12020,12080,12080,12000,2351
20230802,090000,189479170,12080,12080,12090,11950,15538
Reference in New Issue Copy Permalink