ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/086040/min/candle-20230809.csv

641 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193800,1399884070,7460,7460,7460,7460,3076
20230809,193700,1399884070,7460,7460,7460,7460,0
20230809,193600,1399884070,7460,7460,7460,7460,0
20230809,193500,1399884070,7460,7460,7460,7460,0
20230809,193400,1399884070,7460,7460,7460,7460,0
20230809,193300,1399884070,7460,7460,7460,7460,0
20230809,193200,1399884070,7460,7460,7460,7460,0
20230809,193100,1399884070,7460,7460,7460,7460,0
20230809,193000,1399884070,7460,7460,7460,7460,0
20230809,192900,1399884070,7460,7460,7460,7460,0
20230809,192800,1399884070,7460,7460,7460,7460,0
20230809,192700,1399884070,7460,7460,7460,7460,0
20230809,192600,1399884070,7460,7460,7460,7460,0
20230809,192500,1399884070,7460,7460,7460,7460,0
20230809,192400,1399884070,7460,7460,7460,7460,0
20230809,192300,1399884070,7460,7460,7460,7460,0
20230809,192200,1399884070,7460,7460,7460,7460,0
20230809,192100,1399884070,7460,7460,7460,7460,0
20230809,192000,1399884070,7460,7460,7460,7460,0
20230809,191900,1399884070,7460,7460,7460,7460,0
20230809,191800,1399884070,7460,7460,7460,7460,0
20230809,191700,1399884070,7460,7460,7460,7460,0
20230809,191600,1399884070,7460,7460,7460,7460,0
20230809,191500,1399884070,7460,7460,7460,7460,0
20230809,191400,1399884070,7460,7460,7460,7460,0
20230809,191300,1399884070,7460,7460,7460,7460,0
20230809,191200,1399884070,7460,7460,7460,7460,0
20230809,191100,1399884070,7460,7460,7460,7460,0
20230809,191000,1399884070,7460,7460,7460,7460,0
20230809,190900,1399884070,7460,7460,7460,7460,0
20230809,190800,1399884070,7460,7460,7460,7460,3076
20230809,190700,1399884070,7460,7460,7460,7460,0
20230809,190600,1399884070,7460,7460,7460,7460,0
20230809,190500,1399884070,7460,7460,7460,7460,0
20230809,190400,1399884070,7460,7460,7460,7460,0
20230809,190300,1399884070,7460,7460,7460,7460,0
20230809,190200,1399884070,7460,7460,7460,7460,0
20230809,190100,1399884070,7460,7460,7460,7460,0
20230809,190000,1399884070,7460,7460,7460,7460,0
20230809,185900,1399884070,7460,7460,7460,7460,0
20230809,185800,1399884070,7460,7460,7460,7460,0
20230809,185700,1399884070,7460,7460,7460,7460,0
20230809,185600,1399884070,7460,7460,7460,7460,0
20230809,185500,1399884070,7460,7460,7460,7460,0
20230809,185400,1399884070,7460,7460,7460,7460,0
20230809,185300,1399884070,7460,7460,7460,7460,0
20230809,185200,1399884070,7460,7460,7460,7460,0
20230809,185100,1399884070,7460,7460,7460,7460,0
20230809,185000,1399884070,7460,7460,7460,7460,0
20230809,184900,1399884070,7460,7460,7460,7460,0
20230809,184800,1399884070,7460,7460,7460,7460,0
20230809,184700,1399884070,7460,7460,7460,7460,0
20230809,184600,1399884070,7460,7460,7460,7460,0
20230809,184500,1399884070,7460,7460,7460,7460,0
20230809,184400,1399884070,7460,7460,7460,7460,0
20230809,184300,1399884070,7460,7460,7460,7460,0
20230809,184200,1399884070,7460,7460,7460,7460,0
20230809,184100,1399884070,7460,7460,7460,7460,0
20230809,184000,1399884070,7460,7460,7460,7460,0
20230809,183900,1399884070,7460,7460,7460,7460,0
20230809,183800,1399884070,7460,7460,7460,7460,3076
20230809,183700,1399884070,7460,7460,7460,7460,0
20230809,183600,1399884070,7460,7460,7460,7460,0
20230809,183500,1399884070,7460,7460,7460,7460,0
20230809,183400,1399884070,7460,7460,7460,7460,0
20230809,183300,1399884070,7460,7460,7460,7460,0
20230809,183200,1399884070,7460,7460,7460,7460,0
20230809,183100,1399884070,7460,7460,7460,7460,0
20230809,183000,1399884070,7460,7460,7460,7460,0
20230809,182900,1399884070,7460,7460,7460,7460,0
20230809,182800,1399884070,7460,7460,7460,7460,0
20230809,182700,1399884070,7460,7460,7460,7460,0
20230809,182600,1399884070,7460,7460,7460,7460,0
20230809,182500,1399884070,7460,7460,7460,7460,0
20230809,182400,1399884070,7460,7460,7460,7460,0
20230809,182300,1399884070,7460,7460,7460,7460,0
20230809,182200,1399884070,7460,7460,7460,7460,0
20230809,182100,1399884070,7460,7460,7460,7460,0
20230809,182000,1399884070,7460,7460,7460,7460,0
20230809,181900,1399884070,7460,7460,7460,7460,0
20230809,181800,1399884070,7460,7460,7460,7460,0
20230809,181700,1399884070,7460,7460,7460,7460,0
20230809,181600,1399884070,7460,7460,7460,7460,0
20230809,181500,1399884070,7460,7460,7460,7460,0
20230809,181400,1399884070,7460,7460,7460,7460,0
20230809,181300,1399884070,7460,7460,7460,7460,0
20230809,181200,1399884070,7460,7460,7460,7460,0
20230809,181100,1399884070,7460,7460,7460,7460,0
20230809,181000,1399884070,7460,7460,7460,7460,0
20230809,180900,1399884070,7460,7460,7460,7460,0
20230809,180800,1399884070,7460,7460,7460,7460,3076
20230809,180700,1399884070,7460,7460,7460,7460,0
20230809,180600,1399884070,7460,7460,7460,7460,0
20230809,180500,1399884070,7460,7460,7460,7460,0
20230809,180400,1399884070,7460,7460,7460,7460,0
20230809,180300,1399884070,7460,7460,7460,7460,0
20230809,180200,1399884070,7460,7460,7460,7460,0
20230809,180100,1399884070,7460,7460,7460,7460,0
20230809,180000,1399884070,7460,7460,7460,7460,0
20230809,175900,1399884070,7460,7460,7460,7460,0
20230809,175800,1399884070,7460,7460,7460,7460,0
20230809,175700,1399884070,7460,7460,7460,7460,0
20230809,175600,1399884070,7460,7460,7460,7460,0
20230809,175500,1399884070,7460,7460,7460,7460,0
20230809,175400,1399884070,7460,7460,7460,7460,0
20230809,175300,1399884070,7460,7460,7460,7460,0
20230809,175200,1399884070,7460,7460,7460,7460,0
20230809,175100,1399884070,7460,7460,7460,7460,0
20230809,175000,1399884070,7460,7460,7460,7460,0
20230809,174900,1399884070,7460,7460,7460,7460,0
20230809,174800,1399884070,7460,7460,7460,7460,0
20230809,174700,1399884070,7460,7460,7460,7460,0
20230809,174600,1399884070,7460,7460,7460,7460,0
20230809,174500,1399884070,7460,7460,7460,7460,0
20230809,174400,1399884070,7460,7460,7460,7460,0
20230809,174300,1399884070,7460,7460,7460,7460,0
20230809,174200,1399884070,7460,7460,7460,7460,0
20230809,174100,1399884070,7460,7460,7460,7460,0
20230809,174000,1399884070,7460,7460,7460,7460,0
20230809,173900,1399884070,7460,7460,7460,7460,0
20230809,173800,1399884070,7460,7460,7460,7460,3076
20230809,173700,1399884070,7460,7460,7460,7460,0
20230809,173600,1399884070,7460,7460,7460,7460,0
20230809,173500,1399884070,7460,7460,7460,7460,0
20230809,173400,1399884070,7460,7460,7460,7460,0
20230809,173300,1399884070,7460,7460,7460,7460,0
20230809,173200,1399884070,7460,7460,7460,7460,0
20230809,173100,1399884070,7460,7460,7460,7460,0
20230809,173000,1399884070,7460,7460,7460,7460,0
20230809,172900,1399884070,7460,7460,7460,7460,0
20230809,172800,1399884070,7460,7460,7460,7460,0
20230809,172700,1399884070,7460,7460,7460,7460,0
20230809,172600,1399884070,7460,7460,7460,7460,0
20230809,172500,1399884070,7460,7460,7460,7460,0
20230809,172400,1399884070,7460,7460,7460,7460,0
20230809,172300,1399884070,7460,7460,7460,7460,0
20230809,172200,1399884070,7460,7460,7460,7460,0
20230809,172100,1399884070,7460,7460,7460,7460,0
20230809,172000,1399884070,7460,7460,7460,7460,0
20230809,171900,1399884070,7460,7460,7460,7460,0
20230809,171800,1399884070,7460,7460,7460,7460,0
20230809,171700,1399884070,7460,7460,7460,7460,0
20230809,171600,1399884070,7460,7460,7460,7460,0
20230809,171500,1399884070,7460,7460,7460,7460,0
20230809,171400,1399884070,7460,7460,7460,7460,0
20230809,171300,1399884070,7460,7460,7460,7460,0
20230809,171200,1399884070,7460,7460,7460,7460,0
20230809,171100,1399884070,7460,7460,7460,7460,0
20230809,171000,1399884070,7460,7460,7460,7460,0
20230809,170900,1399884070,7460,7460,7460,7460,0
20230809,170800,1399884070,7460,7460,7460,7460,3076
20230809,170700,1399884070,7460,7460,7460,7460,0
20230809,170600,1399884070,7460,7460,7460,7460,0
20230809,170500,1399884070,7460,7460,7460,7460,0
20230809,170400,1399884070,7460,7460,7460,7460,0
20230809,170300,1399884070,7460,7460,7460,7460,0
20230809,170200,1399884070,7460,7460,7460,7460,0
20230809,170100,1399884070,7460,7460,7460,7460,0
20230809,170000,1399884070,7460,7460,7460,7460,0
20230809,165900,1399884070,7460,7460,7460,7460,0
20230809,165800,1399884070,7460,7460,7460,7460,0
20230809,165700,1399884070,7460,7460,7460,7460,0
20230809,165600,1399884070,7460,7460,7460,7460,0
20230809,165500,1399884070,7460,7460,7460,7460,0
20230809,165400,1399884070,7460,7460,7460,7460,0
20230809,165300,1399884070,7460,7460,7460,7460,0
20230809,165200,1399884070,7460,7460,7460,7460,0
20230809,165100,1399884070,7460,7460,7460,7460,0
20230809,165000,1399884070,7460,7460,7460,7460,0
20230809,164900,1399884070,7460,7460,7460,7460,0
20230809,164800,1399884070,7460,7460,7460,7460,0
20230809,164700,1399884070,7460,7460,7460,7460,0
20230809,164600,1399884070,7460,7460,7460,7460,0
20230809,164500,1399884070,7460,7460,7460,7460,0
20230809,164400,1399884070,7460,7460,7460,7460,0
20230809,164300,1399884070,7460,7460,7460,7460,0
20230809,164200,1399884070,7460,7460,7460,7460,0
20230809,164100,1399884070,7460,7460,7460,7460,0
20230809,164000,1399884070,7460,7460,7460,7460,0
20230809,163900,1399884070,7460,7460,7460,7460,0
20230809,163800,1399884070,7460,7460,7460,7460,3076
20230809,163700,1399884070,7460,7460,7460,7460,0
20230809,163600,1399884070,7460,7460,7460,7460,0
20230809,163500,1399884070,7460,7460,7460,7460,0
20230809,163400,1399884070,7460,7460,7460,7460,0
20230809,163300,1399884070,7460,7460,7460,7460,0
20230809,163200,1399884070,7460,7460,7460,7460,0
20230809,163100,1399884070,7460,7460,7460,7460,0
20230809,163000,1399884070,7460,7460,7460,7460,0
20230809,162900,1399884070,7460,7460,7460,7460,0
20230809,162800,1399884070,7460,7460,7460,7460,0
20230809,162700,1399884070,7460,7460,7460,7460,0
20230809,162600,1399884070,7460,7460,7460,7460,0
20230809,162500,1399884070,7460,7460,7460,7460,0
20230809,162400,1399884070,7460,7460,7460,7460,0
20230809,162300,1399884070,7460,7460,7460,7460,0
20230809,162200,1399884070,7460,7460,7460,7460,0
20230809,162100,1399884070,7460,7460,7460,7460,0
20230809,162000,1399884070,7460,7460,7460,7460,0
20230809,161900,1399884070,7460,7460,7460,7460,0
20230809,161800,1399884070,7460,7460,7460,7460,0
20230809,161700,1399884070,7460,7460,7460,7460,0
20230809,161600,1399884070,7460,7460,7460,7460,0
20230809,161500,1399884070,7460,7460,7460,7460,0
20230809,161400,1399884070,7460,7460,7460,7460,0
20230809,161300,1399884070,7460,7460,7460,7460,0
20230809,161200,1399884070,7460,7460,7460,7460,0
20230809,161100,1399884070,7460,7460,7460,7460,0
20230809,161000,1399884070,7460,7460,7460,7460,0
20230809,160900,1399884070,7460,7460,7460,7460,0
20230809,160800,1399884070,7460,7460,7460,7460,3076
20230809,160700,1399884070,7460,7460,7460,7460,0
20230809,160600,1399884070,7460,7460,7460,7460,0
20230809,160500,1399884070,7460,7460,7460,7460,0
20230809,160400,1399884070,7460,7460,7460,7460,0
20230809,160300,1399884070,7460,7460,7460,7460,0
20230809,160200,1399884070,7460,7460,7460,7460,0
20230809,160100,1399884070,7460,7460,7460,7460,0
20230809,160000,1399884070,7460,7460,7460,7460,0
20230809,155900,1399884070,7460,7460,7460,7460,0
20230809,155800,1399884070,7460,7460,7460,7460,0
20230809,155700,1399884070,7460,7460,7460,7460,0
20230809,155600,1399884070,7460,7460,7460,7460,0
20230809,155500,1399884070,7460,7460,7460,7460,0
20230809,155400,1399884070,7460,7460,7460,7460,0
20230809,155300,1399884070,7460,7460,7460,7460,0
20230809,155200,1399884070,7460,7460,7460,7460,0
20230809,155100,1399884070,7460,7460,7460,7460,0
20230809,155000,1399884070,7460,7460,7460,7460,0
20230809,154900,1399884070,7460,7460,7460,7460,0
20230809,154800,1399884070,7460,7460,7460,7460,0
20230809,154700,1399884070,7460,7460,7460,7460,0
20230809,154600,1399884070,7460,7460,7460,7460,0
20230809,154500,1399884070,7460,7460,7460,7460,0
20230809,154400,1399884070,7460,7460,7460,7460,0
20230809,154300,1399884070,7460,7460,7460,7460,0
20230809,154200,1399884070,7460,7460,7460,7460,0
20230809,154100,1399884070,7460,7460,7460,7460,0
20230809,154000,1399884070,7460,7460,7460,7460,0
20230809,153900,1399884070,7460,7460,7460,7460,0
20230809,153800,1399884070,7460,7460,7460,7460,3076
20230809,153700,1399884070,7460,7460,7460,7460,0
20230809,153600,1399884070,7460,7460,7460,7460,0
20230809,153500,1399884070,7460,7460,7460,7460,0
20230809,153400,1399884070,7460,7460,7460,7460,0
20230809,153300,1399884070,7460,7460,7460,7460,0
20230809,153200,1399884070,7460,7460,7460,7460,0
20230809,153100,1399884070,7460,7460,7460,7460,0
20230809,153000,1399884070,7460,7460,7460,7460,3076
20230809,152900,1376937110,7470,7470,7470,7470,0
20230809,152800,1376937110,7470,7470,7470,7470,0
20230809,152700,1376937110,7470,7470,7470,7470,0
20230809,152600,1376937110,7470,7470,7470,7470,0
20230809,152500,1376937110,7470,7470,7470,7470,0
20230809,152400,1376937110,7470,7470,7470,7470,0
20230809,152300,1376937110,7470,7470,7470,7470,0
20230809,152200,1376937110,7470,7470,7470,7470,0
20230809,152100,1376937110,7470,7470,7470,7470,0
20230809,152000,1376937110,7470,7470,7470,7470,0
20230809,151900,1376937110,7470,7470,7470,7470,50
20230809,151800,1376563610,7470,7470,7470,7470,1021
20230809,151700,1368936740,7460,7460,7470,7460,400
20230809,151600,1365951740,7460,7460,7460,7460,101
20230809,151500,1365198280,7460,7440,7460,7440,662
20230809,151400,1360263000,7440,7470,7470,7440,50
20230809,151300,1359890970,7470,7470,7470,7470,0
20230809,151200,1359890970,7470,7450,7470,7430,2279
20230809,151100,1342903120,7460,7460,7460,7460,119
20230809,151000,1342015380,7460,7450,7460,7450,260
20230809,150900,1340077710,7450,7450,7450,7450,67
20230809,150800,1339578560,7430,7450,7450,7430,658
20230809,150700,1334679530,7450,7440,7450,7440,383
20230809,150600,1331827180,7440,7460,7460,7440,852
20230809,150500,1325480040,7440,7440,7440,7440,66
20230809,150400,1324989000,7440,7440,7440,7440,100
20230809,150300,1324245000,7440,7450,7450,7440,505
20230809,150200,1320482800,7440,7450,7450,7440,1570
20230809,150100,1308800470,7450,7470,7470,7450,505
20230809,150000,1305038120,7470,7450,7470,7450,206
20230809,145900,1303503220,7440,7460,7460,7440,918
20230809,145800,1296659040,7460,7470,7470,7460,177
20230809,145700,1295338610,7470,7470,7470,7470,151
20230809,145600,1294210640,7470,7470,7470,7470,1
20230809,145500,1294203170,7470,7470,7470,7470,0
20230809,145400,1294203170,7470,7470,7470,7470,157
20230809,145300,1293030380,7470,7470,7480,7470,51
20230809,145200,1292649400,7470,7470,7470,7470,609
20230809,145100,1288100170,7470,7470,7470,7470,7
20230809,145000,1288047880,7480,7480,7480,7480,0
20230809,144900,1288047880,7480,7480,7480,7480,50
20230809,144800,1287673880,7480,7470,7480,7470,1133
20230809,144700,1279208070,7470,7470,7470,7470,0
20230809,144600,1279208070,7470,7470,7470,7470,212
20230809,144500,1277624430,7450,7450,7450,7450,200
20230809,144400,1276134430,7450,7460,7460,7450,136
20230809,144300,1275121150,7450,7450,7450,7450,0
20230809,144200,1275121150,7450,7460,7460,7450,300
20230809,144100,1272885960,7460,7460,7460,7460,250
20230809,144000,1271020960,7460,7470,7470,7460,76
20230809,143900,1270453740,7470,7470,7470,7470,24
20230809,143800,1270274460,7480,7480,7480,7480,14
20230809,143700,1270169740,7480,7470,7480,7470,50
20230809,143600,1269796130,7460,7480,7480,7460,845
20230809,143500,1263490920,7470,7470,7470,7460,279
20230809,143400,1261406810,7460,7460,7460,7460,24
20230809,143300,1261227770,7460,7460,7470,7460,61
20230809,143200,1260772310,7460,7460,7460,7460,15
20230809,143100,1260660410,7450,7450,7450,7450,0
20230809,143000,1260660410,7450,7470,7470,7450,301
20230809,142900,1258416770,7480,7480,7480,7480,0
20230809,142800,1258416770,7480,7480,7480,7480,0
20230809,142700,1258416770,7480,7470,7480,7470,61
20230809,142600,1257960990,7470,7480,7480,7470,6
20230809,142500,1257916120,7480,7470,7480,7470,150
20230809,142400,1256794420,7480,7480,7480,7480,10
20230809,142300,1256719620,7450,7460,7460,7450,1764
20230809,142200,1243572610,7460,7460,7460,7460,5
20230809,142100,1243535310,7480,7460,7480,7460,2
20230809,142000,1243520370,7490,7490,7490,7490,0
20230809,141900,1243520370,7490,7490,7490,7490,0
20230809,141800,1243520370,7490,7490,7490,7490,0
20230809,141700,1243520370,7490,7490,7490,7490,0
20230809,141600,1243520370,7490,7490,7490,7490,4
20230809,141500,1243490410,7490,7490,7490,7490,10
20230809,141400,1243415510,7480,7480,7480,7480,0
20230809,141300,1243415510,7480,7460,7480,7460,105
20230809,141200,1242630210,7450,7450,7450,7450,0
20230809,141100,1242630210,7450,7450,7450,7450,65
20230809,141000,1242145960,7490,7470,7490,7470,100
20230809,140900,1241398300,7470,7470,7470,7470,133
20230809,140800,1240404790,7480,7460,7480,7460,1461
20230809,140700,1229505710,7470,7470,7470,7470,520
20230809,140600,1225621310,7470,7460,7470,7460,334
20230809,140500,1223127670,7470,7470,7470,7470,126
20230809,140400,1222186450,7470,7470,7470,7470,0
20230809,140300,1222186450,7470,7470,7470,7470,149
20230809,140200,1221073420,7470,7480,7480,7470,1221
20230809,140100,1211940750,7480,7490,7490,7480,21
20230809,140000,1211783640,7490,7490,7490,7490,275
20230809,135900,1209723890,7490,7490,7490,7490,134
20230809,135800,1208720230,7500,7500,7500,7500,0
20230809,135700,1208720230,7500,7500,7500,7500,0
20230809,135600,1208720230,7500,7500,7500,7500,1
20230809,135500,1208712730,7490,7490,7490,7490,96
20230809,135400,1207993690,7490,7500,7500,7490,291
20230809,135300,1205811610,7500,7500,7500,7500,279
20230809,135200,1203719110,7500,7510,7510,7500,61
20230809,135100,1203261260,7520,7520,7520,7520,6
20230809,135000,1203216140,7520,7510,7520,7510,165
20230809,134900,1201976320,7510,7500,7520,7500,443
20230809,134800,1198649360,7500,7520,7520,7500,1093
20230809,134700,1190446150,7520,7520,7520,7520,47
20230809,134600,1190092710,7520,7540,7540,7520,1481
20230809,134500,1178931050,7540,7530,7540,7530,74
20230809,134400,1178373570,7540,7530,7540,7520,1013
20230809,134300,1170745870,7530,7520,7530,7520,2111
20230809,134200,1154870980,7520,7510,7520,7510,316
20230809,134100,1152496760,7510,7510,7510,7510,220
20230809,134000,1150844560,7520,7510,7520,7510,2627
20230809,133900,1131094210,7500,7510,7510,7500,554
20230809,133800,1126933680,7500,7500,7500,7500,86
20230809,133700,1126288680,7500,7500,7500,7490,894
20230809,133600,1119591740,7500,7510,7510,7500,215
20230809,133500,1117978890,7510,7510,7520,7510,3770
20230809,133400,1089666140,7500,7500,7500,7500,769
20230809,133300,1083898640,7490,7490,7500,7490,228
20230809,133200,1082190580,7490,7480,7490,7480,24
20230809,133100,1082011050,7480,7500,7500,7480,828
20230809,133000,1075805570,7510,7480,7510,7480,5702
20230809,132900,1033063080,7490,7490,7490,7490,91
20230809,132800,1032381490,7490,7480,7490,7480,113
20230809,132700,1031536220,7480,7480,7480,7480,1500
20230809,132600,1020316220,7480,7470,7480,7470,1749
20230809,132500,1007234190,7470,7470,7470,7470,2
20230809,132400,1007219250,7480,7480,7480,7480,0
20230809,132300,1007219250,7480,7480,7480,7470,566
20230809,132200,1002987570,7480,7470,7480,7470,1481
20230809,132100,991924400,7470,7450,7470,7450,1440
20230809,132000,981180700,7460,7460,7460,7460,636
20230809,131900,976436140,7460,7460,7460,7460,3
20230809,131800,976413760,7450,7450,7450,7450,142
20230809,131700,975355860,7450,7450,7450,7450,90
20230809,131600,974685360,7450,7450,7450,7450,105
20230809,131500,973903110,7450,7450,7450,7450,300
20230809,131400,971668110,7450,7450,7450,7450,100
20230809,131300,970923110,7460,7460,7460,7460,3
20230809,131200,970900730,7460,7460,7460,7460,39
20230809,131100,970609790,7460,7460,7460,7460,11
20230809,131000,970527730,7460,7460,7460,7460,535
20230809,130900,966536630,7460,7460,7460,7460,331
20230809,130800,964067370,7450,7450,7450,7450,20
20230809,130700,963918370,7450,7450,7450,7450,80
20230809,130600,963322370,7450,7450,7450,7450,467
20230809,130500,959843220,7450,7450,7450,7450,25
20230809,130400,959656970,7450,7440,7450,7440,11
20230809,130300,959575030,7450,7450,7450,7450,575
20230809,130200,955291280,7460,7460,7460,7460,9
20230809,130100,955224140,7460,7460,7460,7460,20
20230809,130000,955074940,7460,7460,7460,7460,10
20230809,125900,955000340,7460,7460,7460,7460,11
20230809,125800,954918280,7420,7420,7420,7420,0
20230809,125700,954918280,7420,7440,7440,7420,386
20230809,125600,952048980,7440,7440,7440,7440,0
20230809,125500,952048980,7440,7440,7440,7440,200
20230809,125400,950560980,7440,7440,7440,7440,0
20230809,125300,950560980,7440,7440,7440,7440,20
20230809,125200,950412180,7460,7460,7460,7460,29
20230809,125100,950195840,7450,7450,7450,7450,505
20230809,125000,946433590,7450,7450,7450,7450,0
20230809,124900,946433590,7450,7450,7450,7450,0
20230809,124800,946433590,7450,7450,7450,7450,0
20230809,124700,946433590,7450,7450,7450,7450,212
20230809,124600,944854190,7450,7450,7450,7450,97
20230809,124500,944131540,7450,7450,7450,7450,10
20230809,124400,944057040,7450,7450,7450,7450,76
20230809,124300,943490840,7450,7450,7450,7450,0
20230809,124200,943490840,7450,7450,7450,7450,5
20230809,124100,943453590,7450,7450,7450,7450,0
20230809,124000,943453590,7450,7460,7460,7450,2
20230809,123900,943438680,7460,7460,7460,7450,88
20230809,123800,942782240,7460,7460,7460,7460,4
20230809,123700,942752400,7450,7450,7450,7450,169
20230809,123600,941493350,7420,7420,7420,7420,0
20230809,123500,941493350,7420,7420,7420,7420,10
20230809,123400,941419150,7410,7410,7410,7410,826
20230809,123300,935298490,7420,7440,7440,7420,2301
20230809,123200,918213440,7440,7440,7440,7440,6
20230809,123100,918168800,7440,7440,7440,7440,90
20230809,123000,917499200,7440,7440,7440,7440,0
20230809,122900,917499200,7440,7440,7440,7440,0
20230809,122800,917499200,7440,7440,7440,7440,0
20230809,122700,917499200,7440,7440,7440,7440,0
20230809,122600,917499200,7440,7440,7440,7440,0
20230809,122500,917499200,7440,7440,7440,7440,1
20230809,122400,917491760,7450,7450,7450,7450,1
20230809,122300,917484310,7450,7450,7450,7450,111
20230809,122200,916657360,7450,7430,7450,7430,952
20230809,122100,909574540,7430,7430,7430,7430,1002
20230809,122000,902129680,7420,7420,7420,7420,0
20230809,121900,902129680,7420,7420,7420,7420,0
20230809,121800,902129680,7420,7420,7420,7420,0
20230809,121700,902129680,7420,7420,7420,7420,162
20230809,121600,900927640,7410,7410,7410,7410,0
20230809,121500,900927640,7410,7410,7410,7410,0
20230809,121400,900927640,7410,7400,7410,7400,75
20230809,121300,900372630,7400,7400,7400,7400,0
20230809,121200,900372630,7400,7410,7410,7400,1342
20230809,121100,890439520,7410,7420,7420,7410,198
20230809,121000,888970860,7430,7430,7430,7430,0
20230809,120900,888970860,7430,7430,7430,7430,0
20230809,120800,888970860,7430,7430,7430,7430,50
20230809,120700,888599360,7430,7430,7430,7430,53
20230809,120600,888205570,7430,7430,7430,7430,255
20230809,120500,886310920,7440,7440,7440,7440,1000
20230809,120400,878870920,7440,7440,7440,7440,500
20230809,120300,875150920,7440,7440,7440,7440,0
20230809,120200,875150920,7440,7440,7440,7440,0
20230809,120100,875150920,7440,7440,7440,7440,28
20230809,120000,874942600,7440,7440,7440,7440,10
20230809,115900,874868200,7440,7440,7440,7440,0
20230809,115800,874868200,7440,7420,7440,7420,213
20230809,115700,873283620,7410,7420,7420,7410,176
20230809,115600,871978710,7420,7420,7420,7420,38
20230809,115500,871696750,7420,7420,7420,7420,3
20230809,115400,871674490,7420,7420,7420,7420,0
20230809,115300,871674490,7420,7420,7420,7420,14
20230809,115200,871570610,7430,7430,7430,7430,500
20230809,115100,867855610,7440,7440,7440,7440,5
20230809,115000,867818410,7420,7420,7420,7420,0
20230809,114900,867818410,7420,7420,7420,7420,0
20230809,114800,867818410,7420,7420,7420,7420,100
20230809,114700,867076410,7440,7440,7440,7440,0
20230809,114600,867076410,7440,7440,7440,7440,0
20230809,114500,867076410,7440,7440,7440,7440,0
20230809,114400,867076410,7440,7430,7440,7430,975
20230809,114300,859822460,7440,7440,7440,7440,0
20230809,114200,859822460,7440,7440,7440,7440,0
20230809,114100,859822460,7440,7440,7440,7440,0
20230809,114000,859822460,7440,7420,7440,7420,1027
20230809,113900,852202080,7420,7430,7430,7420,315
20230809,113800,849861980,7430,7430,7430,7430,688
20230809,113700,844750140,7430,7430,7430,7430,2
20230809,113600,844735280,7440,7440,7440,7440,0
20230809,113500,844735280,7440,7440,7440,7440,0
20230809,113400,844735280,7440,7420,7440,7420,1603
20230809,113300,832820100,7420,7420,7420,7420,263
20230809,113200,830868640,7420,7440,7440,7420,57
20230809,113100,830445560,7440,7440,7440,7440,0
20230809,113000,830445560,7440,7440,7440,7440,0
20230809,112900,830445560,7440,7420,7440,7410,632
20230809,112800,825758860,7410,7410,7410,7410,0
20230809,112700,825758860,7410,7420,7420,7410,450
20230809,112600,822421910,7410,7410,7430,7400,333
20230809,112500,819954330,7430,7430,7430,7430,49
20230809,112400,819590260,7440,7440,7440,7440,0
20230809,112300,819590260,7440,7440,7440,7440,0
20230809,112200,819590260,7440,7440,7440,7440,0
20230809,112100,819590260,7440,7440,7440,7440,0
20230809,112000,819590260,7440,7440,7440,7440,0
20230809,111900,819590260,7440,7440,7440,7440,4
20230809,111800,819560500,7440,7440,7440,7440,1
20230809,111700,819553060,7450,7450,7450,7450,135
20230809,111600,818547310,7450,7450,7450,7450,0
20230809,111500,818547310,7450,7440,7450,7440,170
20230809,111400,817280860,7440,7410,7440,7410,1800
20230809,111300,803895430,7400,7400,7400,7400,1
20230809,111200,803888030,7400,7400,7400,7400,0
20230809,111100,803888030,7400,7400,7400,7400,277
20230809,111000,801838230,7400,7400,7400,7400,27
20230809,110900,801638430,7380,7380,7380,7380,1
20230809,110800,801631050,7400,7400,7400,7400,0
20230809,110700,801631050,7400,7400,7400,7400,18
20230809,110600,801497850,7400,7370,7400,7370,140
20230809,110500,800466020,7370,7370,7370,7370,0
20230809,110400,800466020,7370,7360,7370,7350,1820
20230809,110300,787079540,7360,7420,7420,7360,2762
20230809,110200,766741160,7420,7420,7420,7420,270
20230809,110100,764737760,7440,7440,7440,7440,0
20230809,110000,764737760,7440,7440,7440,7440,0
20230809,105900,764737760,7440,7380,7440,7370,1337
20230809,105800,754871840,7380,7420,7420,7380,4569
20230809,105700,721083640,7430,7430,7430,7430,12
20230809,105600,720994480,7430,7430,7430,7430,1
20230809,105500,720987050,7430,7440,7440,7430,340
20230809,105400,718460650,7450,7450,7450,7450,1063
20230809,105300,710541300,7450,7450,7450,7450,13
20230809,105200,710444450,7460,7460,7460,7460,100
20230809,105100,709698450,7460,7460,7460,7460,14
20230809,105000,709594010,7440,7440,7440,7440,714
20230809,104900,704281850,7450,7450,7460,7450,766
20230809,104800,698575050,7460,7450,7460,7450,180
20230809,104700,697233890,7470,7450,7470,7450,763
20230809,104600,691542280,7450,7440,7450,7440,376
20230809,104500,688744790,7450,7480,7480,7450,885
20230809,104400,682139920,7480,7480,7480,7480,50
20230809,104300,681765920,7510,7490,7520,7490,4232
20230809,104200,650021750,7490,7500,7500,7490,2536
20230809,104100,631006870,7490,7460,7490,7460,5925
20230809,104000,586709880,7460,7460,7460,7450,929
20230809,103900,579779570,7450,7450,7450,7450,112
20230809,103800,578945170,7450,7460,7460,7450,173
20230809,103700,577656270,7460,7460,7460,7460,154
20230809,103600,576507430,7460,7450,7460,7450,38
20230809,103500,576224230,7460,7460,7460,7460,338
20230809,103400,573702750,7450,7450,7450,7450,20
20230809,103300,573553750,7450,7440,7450,7440,737
20230809,103200,568069970,7430,7450,7450,7430,391
20230809,103100,565158810,7460,7450,7460,7450,290
20230809,103000,562997640,7460,7460,7470,7460,108
20230809,102900,562191880,7460,7460,7470,7460,169
20230809,102800,560931120,7470,7460,7470,7450,621
20230809,102700,556299540,7460,7450,7460,7450,3506
20230809,102600,530175000,7450,7430,7450,7420,2802
20230809,102500,509334490,7440,7440,7440,7440,10
20230809,102400,509260090,7440,7440,7440,7440,0
20230809,102300,509260090,7440,7420,7440,7420,40
20230809,102200,508962870,7400,7420,7420,7400,2396
20230809,102100,491199420,7420,7420,7420,7420,300
20230809,102000,488973420,7430,7430,7430,7420,256
20230809,101900,487071350,7440,7440,7440,7440,30
20230809,101800,486848150,7450,7450,7450,7450,240
20230809,101700,485060150,7450,7450,7450,7450,100
20230809,101600,484315150,7450,7430,7450,7420,452
20230809,101500,480955400,7450,7450,7450,7430,733
20230809,101400,475509050,7440,7450,7450,7430,1726
20230809,101300,462663240,7460,7430,7460,7430,583
20230809,101200,458320830,7460,7460,7470,7430,257
20230809,101100,456404510,7460,7440,7470,7430,7096
20230809,101000,403557860,7420,7420,7430,7400,3480
20230809,100900,377714210,7430,7420,7430,7420,564
20230809,100800,373528620,7420,7410,7420,7410,567
20230809,100700,369322750,7410,7390,7410,7390,113
20230809,100600,368486480,7390,7430,7430,7390,1281
20230809,100500,358998610,7430,7400,7440,7400,6532
20230809,100400,310545720,7390,7380,7390,7380,1330
20230809,100300,300717070,7370,7390,7390,7370,334
20230809,100200,298248890,7380,7380,7380,7380,90
20230809,100100,297584690,7380,7380,7380,7380,10
20230809,100000,297510890,7390,7390,7390,7380,369
20230809,095900,294784280,7380,7400,7400,7380,1342
20230809,095800,284859480,7410,7400,7410,7400,538
20230809,095700,280876860,7400,7370,7400,7370,2879
20230809,095600,259596980,7370,7360,7370,7350,2007
20230809,095500,244810510,7360,7360,7360,7360,590
20230809,095400,240468110,7360,7360,7360,7360,863
20230809,095300,234116430,7350,7320,7360,7320,591
20230809,095200,229783310,7320,7320,7320,7320,45
20230809,095100,229453910,7350,7350,7350,7350,500
20230809,095000,225778910,7320,7320,7320,7320,0
20230809,094900,225778910,7320,7320,7320,7320,8
20230809,094800,225720350,7360,7340,7360,7340,2028
20230809,094700,210797000,7320,7320,7320,7320,486
20230809,094600,207239480,7330,7350,7350,7330,170
20230809,094500,205993360,7350,7350,7350,7350,50
20230809,094400,205625860,7330,7340,7340,7330,280
20230809,094300,203573060,7330,7340,7340,7330,300
20230809,094200,201371150,7350,7350,7350,7350,320
20230809,094100,199019150,7350,7350,7350,7350,9
20230809,094000,198953000,7350,7340,7350,7340,889
20230809,093900,192419030,7340,7340,7340,7340,0
20230809,093800,192419030,7340,7360,7360,7340,841
20230809,093700,186244060,7360,7360,7360,7360,29
20230809,093600,186030620,7370,7370,7370,7370,0
20230809,093500,186030620,7370,7330,7370,7330,2125
20230809,093400,170380450,7350,7330,7350,7330,2062
20230809,093300,155234010,7320,7330,7330,7320,152
20230809,093200,154121350,7340,7340,7340,7340,0
20230809,093100,154121350,7340,7340,7340,7340,64
20230809,093000,153651590,7330,7330,7330,7330,739
20230809,092900,148234720,7340,7330,7350,7330,816
20230809,092800,142244490,7330,7310,7340,7300,281
20230809,092700,140188780,7330,7340,7340,7330,1483
20230809,092600,129316390,7350,7340,7350,7340,775
20230809,092500,123625390,7340,7320,7340,7320,1582
20230809,092400,112025200,7300,7310,7310,7300,20
20230809,092300,111879050,7320,7320,7320,7320,46
20230809,092200,111542330,7330,7330,7330,7330,694
20230809,092100,106455310,7330,7300,7330,7300,1435
20230809,092000,95967630,7300,7250,7300,7250,5866
20230809,091900,53302170,7240,7250,7250,7240,29
20230809,091800,53091930,7250,7260,7260,7250,103
20230809,091700,52344500,7260,7250,7260,7250,685
20230809,091600,47376400,7250,7250,7250,7250,820
20230809,091500,41431400,7250,7250,7250,7230,530
20230809,091400,37589280,7250,7250,7250,7250,1168
20230809,091300,29121280,7240,7240,7240,7240,101
20230809,091200,28390040,7250,7250,7250,7250,6
20230809,091100,28346540,7250,7210,7250,7210,1105
20230809,091000,20358070,7180,7180,7180,7180,164
20230809,090900,19180550,7190,7210,7210,7190,87
20230809,090800,18554880,7210,7210,7210,7210,100
20230809,090700,17833880,7220,7220,7220,7220,255
20230809,090600,15992780,7220,7220,7220,7220,0
20230809,090500,15992780,7220,7210,7220,7210,100
20230809,090400,15271750,7220,7200,7220,7200,518
20230809,090300,11537010,7200,7200,7200,7200,30
20230809,090200,11321010,7160,7150,7160,7140,299
20230809,090100,9183680,7150,7150,7150,7150,0
20230809,090000,9183680,7150,7210,7210,7150,1274
Reference in New Issue Copy Permalink