ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/217820/min/candle-20230801.csv

682 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
20230801,201900,46051165420,9260,9260,9260,9260,52654
20230801,201800,46051165420,9260,9260,9260,9260,0
20230801,201700,46051165420,9260,9260,9260,9260,0
20230801,201600,46051165420,9260,9260,9260,9260,0
20230801,201500,46051165420,9260,9260,9260,9260,0
20230801,201400,46051165420,9260,9260,9260,9260,0
20230801,201300,46051165420,9260,9260,9260,9260,0
20230801,201200,46051165420,9260,9260,9260,9260,0
20230801,201100,46051165420,9260,9260,9260,9260,0
20230801,201000,46051165420,9260,9260,9260,9260,0
20230801,200900,46051165420,9260,9260,9260,9260,0
20230801,200800,46051165420,9260,9260,9260,9260,0
20230801,200700,46051165420,9260,9260,9260,9260,0
20230801,200600,46051165420,9260,9260,9260,9260,0
20230801,200500,46051165420,9260,9260,9260,9260,0
20230801,200400,46051165420,9260,9260,9260,9260,0
20230801,200300,46051165420,9260,9260,9260,9260,0
20230801,200200,46051165420,9260,9260,9260,9260,0
20230801,200100,46051165420,9260,9260,9260,9260,0
20230801,200000,46051165420,9260,9260,9260,9260,0
20230801,195900,46051165420,9260,9260,9260,9260,0
20230801,195800,46051165420,9260,9260,9260,9260,0
20230801,195700,46051165420,9260,9260,9260,9260,0
20230801,195600,46051165420,9260,9260,9260,9260,0
20230801,195500,46051165420,9260,9260,9260,9260,0
20230801,195400,46051165420,9260,9260,9260,9260,0
20230801,195300,46051165420,9260,9260,9260,9260,0
20230801,195200,46051165420,9260,9260,9260,9260,0
20230801,195100,46051165420,9260,9260,9260,9260,0
20230801,195000,46051165420,9260,9260,9260,9260,0
20230801,194900,46051165420,9260,9260,9260,9260,52654
20230801,194800,46051165420,9260,9260,9260,9260,0
20230801,194700,46051165420,9260,9260,9260,9260,0
20230801,194600,46051165420,9260,9260,9260,9260,0
20230801,194500,46051165420,9260,9260,9260,9260,0
20230801,194400,46051165420,9260,9260,9260,9260,0
20230801,194300,46051165420,9260,9260,9260,9260,0
20230801,194200,46051165420,9260,9260,9260,9260,0
20230801,194100,46051165420,9260,9260,9260,9260,0
20230801,194000,46051165420,9260,9260,9260,9260,0
20230801,193900,46051165420,9260,9260,9260,9260,0
20230801,193800,46051165420,9260,9260,9260,9260,0
20230801,193700,46051165420,9260,9260,9260,9260,0
20230801,193600,46051165420,9260,9260,9260,9260,0
20230801,193500,46051165420,9260,9260,9260,9260,0
20230801,193400,46051165420,9260,9260,9260,9260,0
20230801,193300,46051165420,9260,9260,9260,9260,0
20230801,193200,46051165420,9260,9260,9260,9260,0
20230801,193100,46051165420,9260,9260,9260,9260,0
20230801,193000,46051165420,9260,9260,9260,9260,0
20230801,192900,46051165420,9260,9260,9260,9260,0
20230801,192800,46051165420,9260,9260,9260,9260,0
20230801,192700,46051165420,9260,9260,9260,9260,0
20230801,192600,46051165420,9260,9260,9260,9260,0
20230801,192500,46051165420,9260,9260,9260,9260,0
20230801,192400,46051165420,9260,9260,9260,9260,0
20230801,192300,46051165420,9260,9260,9260,9260,0
20230801,192200,46051165420,9260,9260,9260,9260,0
20230801,192100,46051165420,9260,9260,9260,9260,0
20230801,192000,46051165420,9260,9260,9260,9260,0
20230801,191900,46051165420,9260,9260,9260,9260,52654
20230801,191800,46051165420,9260,9260,9260,9260,0
20230801,191700,46051165420,9260,9260,9260,9260,0
20230801,191600,46051165420,9260,9260,9260,9260,0
20230801,191500,46051165420,9260,9260,9260,9260,0
20230801,191400,46051165420,9260,9260,9260,9260,0
20230801,191300,46051165420,9260,9260,9260,9260,0
20230801,191200,46051165420,9260,9260,9260,9260,0
20230801,191100,46051165420,9260,9260,9260,9260,0
20230801,191000,46051165420,9260,9260,9260,9260,0
20230801,190900,46051165420,9260,9260,9260,9260,0
20230801,190800,46051165420,9260,9260,9260,9260,0
20230801,190700,46051165420,9260,9260,9260,9260,0
20230801,190600,46051165420,9260,9260,9260,9260,0
20230801,190500,46051165420,9260,9260,9260,9260,0
20230801,190400,46051165420,9260,9260,9260,9260,0
20230801,190300,46051165420,9260,9260,9260,9260,0
20230801,190200,46051165420,9260,9260,9260,9260,0
20230801,190100,46051165420,9260,9260,9260,9260,0
20230801,190000,46051165420,9260,9260,9260,9260,0
20230801,185900,46051165420,9260,9260,9260,9260,0
20230801,185800,46051165420,9260,9260,9260,9260,0
20230801,185700,46051165420,9260,9260,9260,9260,0
20230801,185600,46051165420,9260,9260,9260,9260,0
20230801,185500,46051165420,9260,9260,9260,9260,0
20230801,185400,46051165420,9260,9260,9260,9260,0
20230801,185300,46051165420,9260,9260,9260,9260,0
20230801,185200,46051165420,9260,9260,9260,9260,0
20230801,185100,46051165420,9260,9260,9260,9260,0
20230801,185000,46051165420,9260,9260,9260,9260,0
20230801,184900,46051165420,9260,9260,9260,9260,52654
20230801,184800,46051165420,9260,9260,9260,9260,0
20230801,184700,46051165420,9260,9260,9260,9260,0
20230801,184600,46051165420,9260,9260,9260,9260,0
20230801,184500,46051165420,9260,9260,9260,9260,0
20230801,184400,46051165420,9260,9260,9260,9260,0
20230801,184300,46051165420,9260,9260,9260,9260,0
20230801,184200,46051165420,9260,9260,9260,9260,0
20230801,184100,46051165420,9260,9260,9260,9260,0
20230801,184000,46051165420,9260,9260,9260,9260,0
20230801,183900,46051165420,9260,9260,9260,9260,0
20230801,183800,46051165420,9260,9260,9260,9260,0
20230801,183700,46051165420,9260,9260,9260,9260,0
20230801,183600,46051165420,9260,9260,9260,9260,0
20230801,183500,46051165420,9260,9260,9260,9260,0
20230801,183400,46051165420,9260,9260,9260,9260,0
20230801,183300,46051165420,9260,9260,9260,9260,0
20230801,183200,46051165420,9260,9260,9260,9260,0
20230801,183100,46051165420,9260,9260,9260,9260,0
20230801,183000,46051165420,9260,9260,9260,9260,0
20230801,182900,46051165420,9260,9260,9260,9260,0
20230801,182800,46051165420,9260,9260,9260,9260,0
20230801,182700,46051165420,9260,9260,9260,9260,0
20230801,182600,46051165420,9260,9260,9260,9260,0
20230801,182500,46051165420,9260,9260,9260,9260,0
20230801,182400,46051165420,9260,9260,9260,9260,0
20230801,182300,46051165420,9260,9260,9260,9260,0
20230801,182200,46051165420,9260,9260,9260,9260,0
20230801,182100,46051165420,9260,9260,9260,9260,0
20230801,182000,46051165420,9260,9260,9260,9260,0
20230801,181900,46051165420,9260,9260,9260,9260,52654
20230801,181800,46051165420,9260,9260,9260,9260,0
20230801,181700,46051165420,9260,9260,9260,9260,0
20230801,181600,46051165420,9260,9260,9260,9260,0
20230801,181500,46051165420,9260,9260,9260,9260,0
20230801,181400,46051165420,9260,9260,9260,9260,0
20230801,181300,46051165420,9260,9260,9260,9260,0
20230801,181200,46051165420,9260,9260,9260,9260,0
20230801,181100,46051165420,9260,9260,9260,9260,0
20230801,181000,46051165420,9260,9260,9260,9260,0
20230801,180900,46051165420,9260,9260,9260,9260,0
20230801,180800,46051165420,9260,9260,9260,9260,0
20230801,180700,46051165420,9260,9260,9260,9260,0
20230801,180600,46051165420,9260,9260,9260,9260,0
20230801,180500,46051165420,9260,9260,9260,9260,0
20230801,180400,46051165420,9260,9260,9260,9260,0
20230801,180300,46051165420,9260,9260,9260,9260,0
20230801,180200,46051165420,9260,9260,9260,9260,0
20230801,180100,46051165420,9260,9260,9260,9260,0
20230801,180000,46051165420,9260,9260,9260,9260,0
20230801,175900,46051165420,9260,9260,9260,9260,0
20230801,175800,46051165420,9260,9260,9260,9260,0
20230801,175700,46051165420,9260,9260,9260,9260,0
20230801,175600,46051165420,9260,9260,9260,9260,0
20230801,175500,46051165420,9260,9260,9260,9260,0
20230801,175400,46051165420,9260,9260,9260,9260,0
20230801,175300,46051165420,9260,9260,9260,9260,0
20230801,175200,46051165420,9260,9260,9260,9260,0
20230801,175100,46051165420,9260,9260,9260,9260,0
20230801,175000,46051165420,9260,9260,9260,9260,0
20230801,174900,46051165420,9260,9260,9260,9260,52654
20230801,174800,46051165420,9260,9260,9260,9260,0
20230801,174700,46051165420,9260,9260,9260,9260,0
20230801,174600,46051165420,9260,9260,9260,9260,0
20230801,174500,46051165420,9260,9260,9260,9260,0
20230801,174400,46051165420,9260,9260,9260,9260,0
20230801,174300,46051165420,9260,9260,9260,9260,0
20230801,174200,46051165420,9260,9260,9260,9260,0
20230801,174100,46051165420,9260,9260,9260,9260,0
20230801,174000,46051165420,9260,9260,9260,9260,0
20230801,173900,46051165420,9260,9260,9260,9260,0
20230801,173800,46051165420,9260,9260,9260,9260,0
20230801,173700,46051165420,9260,9260,9260,9260,0
20230801,173600,46051165420,9260,9260,9260,9260,0
20230801,173500,46051165420,9260,9260,9260,9260,0
20230801,173400,46051165420,9260,9260,9260,9260,0
20230801,173300,46051165420,9260,9260,9260,9260,0
20230801,173200,46051165420,9260,9260,9260,9260,0
20230801,173100,46051165420,9260,9260,9260,9260,0
20230801,173000,46051165420,9260,9260,9260,9260,0
20230801,172900,46051165420,9260,9260,9260,9260,0
20230801,172800,46051165420,9260,9260,9260,9260,0
20230801,172700,46051165420,9260,9260,9260,9260,0
20230801,172600,46051165420,9260,9260,9260,9260,0
20230801,172500,46051165420,9260,9260,9260,9260,0
20230801,172400,46051165420,9260,9260,9260,9260,0
20230801,172300,46051165420,9260,9260,9260,9260,0
20230801,172200,46051165420,9260,9260,9260,9260,0
20230801,172100,46051165420,9260,9260,9260,9260,0
20230801,172000,46051165420,9260,9260,9260,9260,0
20230801,171900,46051165420,9260,9260,9260,9260,52654
20230801,171800,46051165420,9260,9260,9260,9260,0
20230801,171700,46051165420,9260,9260,9260,9260,0
20230801,171600,46051165420,9260,9260,9260,9260,0
20230801,171500,46051165420,9260,9260,9260,9260,0
20230801,171400,46051165420,9260,9260,9260,9260,0
20230801,171300,46051165420,9260,9260,9260,9260,0
20230801,171200,46051165420,9260,9260,9260,9260,0
20230801,171100,46051165420,9260,9260,9260,9260,0
20230801,171000,46051165420,9260,9260,9260,9260,0
20230801,170900,46051165420,9260,9260,9260,9260,0
20230801,170800,46051165420,9260,9260,9260,9260,0
20230801,170700,46051165420,9260,9260,9260,9260,0
20230801,170600,46051165420,9260,9260,9260,9260,0
20230801,170500,46051165420,9260,9260,9260,9260,0
20230801,170400,46051165420,9260,9260,9260,9260,0
20230801,170300,46051165420,9260,9260,9260,9260,0
20230801,170200,46051165420,9260,9260,9260,9260,0
20230801,170100,46051165420,9260,9260,9260,9260,0
20230801,170000,46051165420,9260,9260,9260,9260,0
20230801,165900,46051165420,9260,9260,9260,9260,0
20230801,165800,46051165420,9260,9260,9260,9260,0
20230801,165700,46051165420,9260,9260,9260,9260,0
20230801,165600,46051165420,9260,9260,9260,9260,0
20230801,165500,46051165420,9260,9260,9260,9260,0
20230801,165400,46051165420,9260,9260,9260,9260,0
20230801,165300,46051165420,9260,9260,9260,9260,0
20230801,165200,46051165420,9260,9260,9260,9260,0
20230801,165100,46051165420,9260,9260,9260,9260,0
20230801,165000,46051165420,9260,9260,9260,9260,0
20230801,164900,46051165420,9260,9260,9260,9260,52654
20230801,164800,46051165420,9260,9260,9260,9260,0
20230801,164700,46051165420,9260,9260,9260,9260,0
20230801,164600,46051165420,9260,9260,9260,9260,0
20230801,164500,46051165420,9260,9260,9260,9260,0
20230801,164400,46051165420,9260,9260,9260,9260,0
20230801,164300,46051165420,9260,9260,9260,9260,0
20230801,164200,46051165420,9260,9260,9260,9260,0
20230801,164100,46051165420,9260,9260,9260,9260,0
20230801,164000,46051165420,9260,9260,9260,9260,0
20230801,163900,46051165420,9260,9260,9260,9260,0
20230801,163800,46051165420,9260,9260,9260,9260,0
20230801,163700,46051165420,9260,9260,9260,9260,0
20230801,163600,46051165420,9260,9260,9260,9260,0
20230801,163500,46051165420,9260,9260,9260,9260,0
20230801,163400,46051165420,9260,9260,9260,9260,0
20230801,163300,46051165420,9260,9260,9260,9260,0
20230801,163200,46051165420,9260,9260,9260,9260,0
20230801,163100,46051165420,9260,9260,9260,9260,0
20230801,163000,46051165420,9260,9260,9260,9260,0
20230801,162900,46051165420,9260,9260,9260,9260,0
20230801,162800,46051165420,9260,9260,9260,9260,0
20230801,162700,46051165420,9260,9260,9260,9260,0
20230801,162600,46051165420,9260,9260,9260,9260,0
20230801,162500,46051165420,9260,9260,9260,9260,0
20230801,162400,46051165420,9260,9260,9260,9260,0
20230801,162300,46051165420,9260,9260,9260,9260,0
20230801,162200,46051165420,9260,9260,9260,9260,0
20230801,162100,46051165420,9260,9260,9260,9260,0
20230801,162000,46051165420,9260,9260,9260,9260,0
20230801,161900,46051165420,9260,9260,9260,9260,52654
20230801,161800,46051165420,9260,9260,9260,9260,0
20230801,161700,46051165420,9260,9260,9260,9260,0
20230801,161600,46051165420,9260,9260,9260,9260,0
20230801,161500,46051165420,9260,9260,9260,9260,0
20230801,161400,46051165420,9260,9260,9260,9260,0
20230801,161300,46051165420,9260,9260,9260,9260,0
20230801,161200,46051165420,9260,9260,9260,9260,0
20230801,161100,46051165420,9260,9260,9260,9260,0
20230801,161000,46051165420,9260,9260,9260,9260,0
20230801,160900,46051165420,9260,9260,9260,9260,0
20230801,160800,46051165420,9260,9260,9260,9260,0
20230801,160700,46051165420,9260,9260,9260,9260,0
20230801,160600,46051165420,9260,9260,9260,9260,0
20230801,160500,46051165420,9260,9260,9260,9260,0
20230801,160400,46051165420,9260,9260,9260,9260,0
20230801,160300,46051165420,9260,9260,9260,9260,0
20230801,160200,46051165420,9260,9260,9260,9260,0
20230801,160100,46051165420,9260,9260,9260,9260,0
20230801,160000,46051165420,9260,9260,9260,9260,0
20230801,155900,46051165420,9260,9260,9260,9260,0
20230801,155800,46051165420,9260,9260,9260,9260,0
20230801,155700,46051165420,9260,9260,9260,9260,0
20230801,155600,46051165420,9260,9260,9260,9260,0
20230801,155500,46051165420,9260,9260,9260,9260,0
20230801,155400,46051165420,9260,9260,9260,9260,0
20230801,155300,46051165420,9260,9260,9260,9260,0
20230801,155200,46051165420,9260,9260,9260,9260,0
20230801,155100,46051165420,9260,9260,9260,9260,0
20230801,155000,46051165420,9260,9260,9260,9260,0
20230801,154900,46051165420,9260,9260,9260,9260,52654
20230801,154800,46051165420,9260,9260,9260,9260,0
20230801,154700,46051165420,9260,9260,9260,9260,0
20230801,154600,46051165420,9260,9260,9260,9260,0
20230801,154500,46051165420,9260,9260,9260,9260,0
20230801,154400,46051165420,9260,9260,9260,9260,0
20230801,154300,46051165420,9260,9260,9260,9260,0
20230801,154200,46051165420,9260,9260,9260,9260,0
20230801,154100,46051165420,9260,9260,9260,9260,0
20230801,154000,46051165420,9260,9260,9260,9260,0
20230801,153900,46051165420,9260,9260,9260,9260,0
20230801,153800,46051165420,9260,9260,9260,9260,0
20230801,153700,46051165420,9260,9260,9260,9260,0
20230801,153600,46051165420,9260,9260,9260,9260,0
20230801,153500,46051165420,9260,9260,9260,9260,0
20230801,153400,46051165420,9260,9260,9260,9260,0
20230801,153300,46051165420,9260,9260,9260,9260,0
20230801,153200,46051165420,9260,9260,9260,9260,0
20230801,153100,46051165420,9260,9260,9260,9260,0
20230801,153000,46051165420,9260,9260,9260,9260,52654
20230801,152900,45563589380,9240,9240,9240,9240,0
20230801,152800,45563589380,9240,9240,9240,9240,0
20230801,152700,45563589380,9240,9240,9240,9240,0
20230801,152600,45563589380,9240,9240,9240,9240,0
20230801,152500,45563589380,9240,9240,9240,9240,0
20230801,152400,45563589380,9240,9240,9240,9240,0
20230801,152300,45563589380,9240,9240,9240,9240,0
20230801,152200,45563589380,9240,9240,9240,9240,0
20230801,152100,45563589380,9240,9240,9240,9240,0
20230801,152000,45563589380,9240,9240,9240,9240,0
20230801,151900,45563589380,9240,9210,9240,9180,26546
20230801,151800,45319286020,9200,9190,9220,9160,20657
20230801,151700,45129596050,9180,9250,9250,9170,15049
20230801,151600,44991338880,9250,9210,9260,9150,42175
20230801,151500,44604334400,9210,9230,9250,9200,18346
20230801,151400,44435207110,9250,9260,9280,9240,14071
20230801,151300,44304888720,9260,9260,9270,9190,27611
20230801,151200,44050203140,9260,9270,9300,9260,17510
20230801,151100,43887866220,9250,9330,9340,9250,29069
20230801,151000,43617505010,9340,9330,9370,9320,49853
20230801,150900,43151469320,9350,9330,9350,9250,42276
20230801,150800,42758139290,9330,9250,9350,9230,46780
20230801,150700,42323366170,9260,9080,9270,9070,31453
20230801,150600,42034783770,9090,9180,9190,9070,63489
20230801,150500,41455734470,9180,9210,9220,9160,34321
20230801,150400,41140449220,9220,9270,9300,9210,22179
20230801,150300,40935173410,9260,9280,9300,9220,19051
20230801,150200,40758874890,9280,9370,9370,9280,45200
20230801,150100,40337013800,9370,9270,9370,9260,36672
20230801,150000,39995399560,9260,9170,9270,9160,32565
20230801,145900,39695469900,9200,9320,9330,9180,61538
20230801,145800,39126639980,9320,9300,9350,9280,47265
20230801,145700,38686292980,9300,9360,9380,9300,73420
20230801,145600,37999798340,9370,9440,9490,9360,109635
20230801,145500,36963955990,9440,9410,9470,9380,123051
20230801,145400,35802594070,9400,9380,9430,9370,165369
20230801,145300,34249091710,9340,9340,9340,9340,0
20230801,145200,34249091710,9340,9320,9340,9310,36348
20230801,145100,33909821460,9320,9310,9320,9260,58034
20230801,145000,33370077720,9310,9250,9320,9240,107100
20230801,144900,32374942450,9260,9190,9260,9180,33079
20230801,144800,32069780040,9200,9200,9220,9190,22385
20230801,144700,31863751110,9210,9230,9240,9200,16947
20230801,144600,31707459870,9230,9230,9240,9200,30881
20230801,144500,31422449690,9220,9180,9250,9170,25133
20230801,144400,31190713660,9170,9190,9220,9170,13612
20230801,144300,31065589900,9180,9230,9250,9180,43775
20230801,144200,30661599610,9220,9250,9270,9220,52375
20230801,144100,30177394920,9250,9190,9250,9190,49031
20230801,144000,29725077270,9200,9180,9200,9160,24774
20230801,143900,29497624460,9170,9120,9180,9120,26224
20230801,143800,29257777850,9120,9090,9120,9080,11234
20230801,143700,29155460080,9090,9090,9110,9070,15301
20230801,143600,29016322210,9080,9060,9090,9060,3869
20230801,143500,28981188330,9060,9070,9090,9060,4144
20230801,143400,28943606390,9070,9050,9080,9050,3929
20230801,143300,28907962530,9060,9070,9080,9050,4150
20230801,143200,28870357760,9060,9050,9080,9050,5154
20230801,143100,28823639940,9060,9090,9120,9060,16785
20230801,143000,28670918820,9090,9040,9090,9030,7506
20230801,142900,28602976910,9040,9020,9050,9020,7589
20230801,142800,28534423170,9030,9050,9050,9020,6747
20230801,142700,28473484310,9050,9050,9050,9010,8061
20230801,142600,28400754370,9050,9090,9100,9050,13733
20230801,142500,28276071930,9090,9080,9090,9060,5700
20230801,142400,28224321330,9070,9030,9070,9030,5625
20230801,142300,28173388110,9030,9030,9040,9000,12902
20230801,142200,28057035490,9040,9040,9060,9030,9465
20230801,142100,27971433840,9030,9040,9040,9020,6613
20230801,142000,27911690210,9030,9020,9050,9000,4380
20230801,141900,27872157460,9020,9020,9020,8990,7906
20230801,141800,27800932130,9020,8990,9020,8990,7616
20230801,141700,27732384270,8990,8980,8990,8970,9650
20230801,141600,27645747750,8980,9000,9020,8970,23370
20230801,141500,27435801700,9000,9030,9040,9000,9930
20230801,141400,27346307860,9030,9020,9040,9000,7561
20230801,141300,27278088400,9030,9010,9030,8990,13005
20230801,141200,27160989010,9020,9020,9030,8990,17890
20230801,141100,26999826260,9030,9090,9090,9000,16509
20230801,141000,26850878700,9090,9120,9130,9050,14818
20230801,140900,26716016270,9110,9050,9130,9050,24768
20230801,140800,26490621410,9050,8990,9080,8980,31664
20230801,140700,26205075950,8990,9070,9070,8970,59640
20230801,140600,25667825440,9080,9130,9130,9060,54109
20230801,140500,25175789940,9120,9180,9190,9120,37688
20230801,140400,24831215280,9180,9200,9240,9170,55797
20230801,140300,24318079590,9200,9290,9320,9180,138820
20230801,140200,23029959440,9300,9160,9300,9160,140145
20230801,140100,21736538920,9170,9120,9190,9110,74247
20230801,140000,21056348380,9130,9110,9140,9090,23242
20230801,135900,20844490010,9100,9110,9130,9080,16777
20230801,135800,20691803980,9080,9080,9140,9050,42616
20230801,135700,20303653150,9070,9020,9080,9000,16094
20230801,135600,20158170700,9020,9080,9080,9000,17320
20230801,135500,20001837800,9080,9080,9100,9030,15790
20230801,135400,19858781770,9080,9120,9120,9070,20454
20230801,135300,19672807380,9070,9020,9150,8990,39997
20230801,135200,19309830660,9020,9090,9110,9020,36871
20230801,135100,18975344310,9090,9060,9140,9030,36450
20230801,135000,18643959490,9050,9050,9060,9000,17472
20230801,134900,18486020540,9050,9010,9050,8980,19187
20230801,134800,18313217360,9000,9020,9020,8970,35212
20230801,134700,17996304360,9020,9050,9090,9020,40817
20230801,134600,17626857630,9040,9100,9210,9040,116541
20230801,134500,16562253790,9120,9100,9180,9000,79176
20230801,134400,15842648820,9100,9030,9180,9010,146485
20230801,134300,14508726440,9020,9020,9030,8950,57503
20230801,134200,13991501510,9020,8920,9070,8890,104109
20230801,134100,13054243100,8930,8990,9080,8870,172189
20230801,134000,11503808830,8980,8820,8980,8820,90467
20230801,133900,10695921590,8820,8770,8820,8770,15777
20230801,133800,10557199940,8770,8790,8800,8760,4646
20230801,133700,10516430430,8780,8760,8790,8760,3660
20230801,133600,10484292460,8750,8790,8790,8750,3404
20230801,133500,10454434790,8800,8770,8800,8750,7704
20230801,133400,10386852540,8770,8780,8800,8750,16067
20230801,133300,10246040570,8790,8800,8820,8790,7358
20230801,133200,10181290430,8800,8800,8800,8790,2442
20230801,133100,10159807380,8800,8780,8800,8780,3818
20230801,133000,10126226150,8780,8840,8840,8770,19884
20230801,132900,9951206280,8840,8800,8850,8790,11074
20230801,132800,9853614680,8800,8780,8810,8770,7827
20230801,132700,9784827660,8780,8800,8810,8780,12749
20230801,132600,9672782450,8810,8850,8850,8790,14957
20230801,132500,9540912450,8850,8850,8860,8830,14542
20230801,132400,9412264610,8850,8840,8880,8840,13323
20230801,132300,9294216190,8830,8840,8890,8820,26975
20230801,132200,9055218010,8830,8800,8850,8780,27145
20230801,132100,8816017050,8820,8850,8880,8790,18631
20230801,132000,8651335620,8850,8820,8890,8800,33660
20230801,131900,8353703900,8820,8760,8850,8750,27923
20230801,131800,8107674750,8760,8800,8800,8750,10721
20230801,131700,8013623870,8800,8780,8820,8770,15694
20230801,131600,7875451230,8770,8790,8810,8750,17078
20230801,131500,7725252940,8790,8840,8840,8750,23799
20230801,131400,7515708060,8840,8700,8850,8690,40738
20230801,131300,7157804970,8700,8660,8700,8660,2705
20230801,131200,7134309760,8660,8660,8670,8650,564
20230801,131100,7129426050,8660,8660,8680,8660,1175
20230801,131000,7119250530,8660,8660,8680,8660,369
20230801,130900,7116051570,8660,8660,8660,8630,1610
20230801,130800,7102117540,8660,8650,8660,8630,439
20230801,130700,7098323400,8650,8670,8680,8650,1878
20230801,130600,7082044690,8670,8710,8710,8670,2107
20230801,130500,7063730180,8690,8700,8710,8680,2561
20230801,130400,7041463380,8700,8700,8710,8680,2957
20230801,130300,7015752850,8710,8710,8710,8690,2458
20230801,130200,6994362170,8710,8720,8720,8690,3379
20230801,130100,6964941540,8730,8680,8730,8680,7783
20230801,130000,6897193230,8680,8690,8710,8670,1880
20230801,125900,6880853850,8710,8740,8750,8690,8576
20230801,125800,6805911020,8740,8670,8760,8670,11646
20230801,125700,6704355300,8670,8610,8670,8610,3559
20230801,125600,6673609610,8610,8620,8620,8590,472
20230801,125500,6669548130,8610,8600,8630,8600,735
20230801,125400,6663212970,8600,8580,8600,8580,1215
20230801,125300,6652772940,8580,8570,8580,8570,143
20230801,125200,6651546150,8570,8570,8570,8560,379
20230801,125100,6648300120,8590,8560,8590,8560,415
20230801,125000,6644746490,8570,8560,8570,8560,256
20230801,124900,6642552850,8560,8560,8570,8560,397
20230801,124800,6639154230,8570,8570,8570,8570,1132
20230801,124700,6629452990,8570,8570,8570,8570,685
20230801,124600,6623582540,8570,8580,8580,8570,1369
20230801,124500,6611839520,8580,8590,8590,8580,956
20230801,124400,6603636680,8590,8590,8590,8590,52
20230801,124300,6603190000,8590,8590,8590,8590,402
20230801,124200,6599736820,8590,8590,8590,8590,2
20230801,124100,6599719640,8590,8590,8590,8590,2125
20230801,124000,6581465890,8590,8590,8590,8580,559
20230801,123900,6576669110,8590,8590,8590,8580,3640
20230801,123800,6545437380,8580,8580,8590,8580,101
20230801,123700,6544570500,8590,8590,8590,8590,522
20230801,123600,6540086520,8590,8590,8590,8590,52
20230801,123500,6539639840,8590,8590,8590,8590,83
20230801,123400,6538926870,8590,8590,8590,8590,1772
20230801,123300,6523705390,8590,8590,8590,8590,1109
20230801,123200,6514179080,8590,8600,8600,8590,980
20230801,123100,6505751380,8600,8600,8600,8590,154
20230801,123000,6504427270,8600,8600,8600,8600,40
20230801,122900,6504083270,8600,8600,8610,8600,186
20230801,122800,6502483630,8610,8610,8610,8610,53
20230801,122700,6502027300,8610,8610,8610,8610,124
20230801,122600,6500959660,8620,8620,8620,8620,174
20230801,122500,6499459780,8620,8620,8620,8620,15
20230801,122400,6499330480,8620,8600,8620,8600,455
20230801,122300,6495417440,8620,8620,8620,8610,142
20230801,122200,6494194400,8610,8610,8610,8600,430
20230801,122100,6490494690,8600,8600,8600,8600,100
20230801,122000,6489634690,8610,8600,8610,8600,896
20230801,121900,6481921140,8600,8600,8600,8600,10
20230801,121800,6481835140,8600,8600,8600,8600,90
20230801,121700,6481061140,8600,8600,8600,8600,61
20230801,121600,6480536540,8600,8600,8600,8600,61
20230801,121500,6480011940,8600,8600,8600,8600,1
20230801,121400,6480003340,8590,8590,8590,8590,1
20230801,121300,6479994750,8610,8610,8610,8610,2
20230801,121200,6479977530,8590,8600,8600,8590,3040
20230801,121100,6453859880,8610,8600,8610,8600,10
20230801,121000,6453773870,8600,8600,8600,8600,196
20230801,120900,6452088270,8600,8600,8600,8600,42
20230801,120800,6451727070,8600,8600,8600,8600,168
20230801,120700,6450282270,8610,8600,8610,8590,636
20230801,120600,6444813650,8600,8610,8610,8600,572
20230801,120500,6439893450,8610,8630,8630,8600,2137
20230801,120400,6421465240,8640,8630,8640,8630,94
20230801,120300,6420653580,8630,8640,8640,8630,1474
20230801,120200,6407918840,8640,8660,8660,8640,1383
20230801,120100,6395955280,8660,8660,8660,8660,25
20230801,120000,6395738780,8660,8650,8660,8650,195
20230801,115900,6394051880,8650,8640,8650,8640,1200
20230801,115800,6383682580,8650,8640,8650,8640,117
20230801,115700,6382671690,8640,8660,8660,8640,225
20230801,115600,6380725640,8660,8650,8660,8650,46
20230801,115500,6380327720,8670,8670,8670,8660,106
20230801,115400,6379409740,8660,8670,8680,8660,245
20230801,115300,6377285720,8670,8660,8670,8660,396
20230801,115200,6373853220,8670,8650,8670,8650,317
20230801,115100,6371108210,8660,8640,8660,8640,304
20230801,115000,6368477960,8640,8650,8660,8640,344
20230801,114900,6365503150,8660,8660,8660,8660,200
20230801,114800,6363771150,8690,8650,8690,8650,3525
20230801,114700,6333232940,8640,8640,8640,8630,490
20230801,114600,6328999460,8650,8640,8650,8640,66
20230801,114500,6328429160,8640,8650,8650,8640,496
20230801,114400,6324141320,8650,8650,8650,8640,207
20230801,114300,6322351640,8650,8650,8650,8650,16
20230801,114200,6322213240,8650,8620,8650,8620,2025
20230801,114100,6304722690,8620,8610,8630,8610,1127
20230801,114000,6294998340,8620,8620,8630,8600,1070
20230801,113900,6285767150,8620,8630,8630,8620,300
20230801,113800,6283181030,8630,8610,8630,8600,2544
20230801,113700,6261266860,8620,8610,8620,8610,163
20230801,113600,6259863000,8620,8630,8630,8610,606
20230801,113500,6254640210,8640,8630,8640,8620,1409
20230801,113400,6242481640,8620,8610,8620,8610,947
20230801,113300,6234325070,8620,8600,8620,8600,166
20230801,113200,6232895470,8600,8570,8610,8570,1183
20230801,113100,6222727110,8570,8600,8600,8570,830
20230801,113000,6215603520,8600,8600,8600,8600,201
20230801,112900,6213874920,8600,8590,8600,8590,519
20230801,112800,6209416700,8580,8580,8580,8580,309
20230801,112700,6206765480,8570,8580,8580,8570,925
20230801,112600,6198832880,8580,8570,8580,8570,229
20230801,112500,6196869250,8570,8570,8570,8570,490
20230801,112400,6192669950,8570,8570,8580,8570,669
20230801,112300,6186935360,8570,8570,8580,8570,968
20230801,112200,6178639590,8580,8570,8580,8570,755
20230801,112100,6172168630,8570,8580,8580,8570,1294
20230801,112000,6161077070,8580,8580,8580,8580,866
20230801,111900,6153646790,8580,8590,8590,8570,6444
20230801,111800,6098345540,8590,8580,8590,8580,414
20230801,111700,6094792570,8590,8590,8590,8580,1926
20230801,111600,6078259950,8590,8600,8610,8590,805
20230801,111500,6071337210,8610,8620,8620,8610,639
20230801,111400,6065834790,8620,8630,8630,8620,531
20230801,111300,6061252510,8630,8610,8630,8610,69
20230801,111200,6060657720,8610,8610,8620,8610,107
20230801,111100,6059736420,8610,8620,8620,8610,242
20230801,111000,6057651360,8630,8610,8650,8610,2324
20230801,110900,6037588190,8620,8610,8620,8610,345
20230801,110800,6034617670,8610,8590,8610,8590,425
20230801,110700,6030962910,8600,8590,8600,8590,346
20230801,110600,6027990640,8590,8590,8600,8590,733
20230801,110500,6021688330,8590,8590,8600,8590,9
20230801,110400,6021610990,8600,8580,8600,8580,165
20230801,110300,6020195240,8580,8590,8590,8580,1367
20230801,110200,6008458710,8590,8600,8600,8590,2765
20230801,110100,5984682170,8590,8600,8600,8580,1801
20230801,110000,5969217990,8600,8570,8600,8570,1622
20230801,105900,5955303680,8570,8550,8570,8550,1359
20230801,105800,5943668970,8550,8570,8580,8550,1989
20230801,105700,5926644370,8570,8560,8580,8560,1118
20230801,105600,5917054050,8560,8570,8570,8560,2583
20230801,105500,5894922440,8570,8580,8580,8570,1647
20230801,105400,5880807560,8580,8590,8590,8580,1519
20230801,105300,5867773170,8590,8580,8590,8580,447
20230801,105200,5863937600,8580,8600,8600,8580,4415
20230801,105100,5826017860,8600,8600,8610,8600,3138
20230801,105000,5799031050,8610,8610,8610,8600,1979
20230801,104900,5782011290,8610,8610,8610,8600,236
20230801,104800,5779979720,8620,8620,8620,8600,214
20230801,104700,5778138160,8610,8610,8620,8610,851
20230801,104600,5770810670,8610,8610,8630,8610,427
20230801,104500,5767132270,8610,8620,8620,8610,364
20230801,104400,5763998190,8620,8610,8620,8610,617
20230801,104300,5758685620,8610,8610,8620,8610,1342
20230801,104200,5747130990,8620,8630,8630,8610,350
20230801,104100,5744113650,8630,8620,8630,8610,3237
20230801,104000,5716225830,8620,8620,8620,8620,652
20230801,103900,5710605590,8620,8620,8620,8610,673
20230801,103800,5704805070,8610,8610,8610,8600,975
20230801,103700,5696415450,8610,8600,8610,8600,184
20230801,103600,5694832750,8600,8610,8610,8600,3986
20230801,103500,5660552540,8600,8620,8620,8600,1136
20230801,103400,5650778990,8600,8630,8630,8600,4680
20230801,103300,5610480870,8630,8630,8630,8620,1634
20230801,103200,5596385640,8630,8640,8640,8620,2738
20230801,103100,5572751280,8650,8650,8660,8640,625
20230801,103000,5567347560,8650,8640,8650,8640,499
20230801,102900,5563035510,8640,8660,8660,8640,1423
20230801,102800,5550729070,8660,8660,8670,8660,844
20230801,102700,5543419990,8660,8640,8660,8640,2180
20230801,102600,5524570480,8650,8650,8650,8640,1671
20230801,102500,5510118080,8660,8660,8660,8650,297
20230801,102400,5507547570,8660,8680,8680,8660,1722
20230801,102300,5492625690,8670,8680,8680,8650,4583
20230801,102200,5452901920,8680,8660,8700,8660,2822
20230801,102100,5428400330,8650,8630,8650,8630,5563
20230801,102000,5380293270,8640,8640,8640,8630,559
20230801,101900,5375463730,8640,8640,8640,8620,3962
20230801,101800,5341249700,8640,8630,8640,8630,829
20230801,101700,5334093990,8630,8630,8640,8630,712
20230801,101600,5327948850,8630,8630,8630,8600,2265
20230801,101500,5308433310,8630,8610,8630,8600,446
20230801,101400,5304592540,8610,8630,8630,8600,4046
20230801,101300,5269734200,8640,8640,8650,8620,3586
20230801,101200,5238799330,8640,8650,8650,8620,1566
20230801,101100,5225285710,8640,8630,8640,8620,1749
20230801,101000,5210189350,8630,8610,8630,8600,1792
20230801,100900,5194765070,8610,8600,8610,8600,3743
20230801,100800,5162570380,8610,8640,8640,8600,8083
20230801,100700,5092934660,8640,8630,8640,8620,2110
20230801,100600,5074723100,8620,8620,8640,8620,10687
20230801,100500,4982572260,8630,8650,8660,8620,8423
20230801,100400,4909789470,8650,8640,8660,8610,16265
20230801,100300,4769350920,8640,8750,8750,8640,36144
20230801,100200,4455390960,8750,8810,8810,8740,6053
20230801,100100,4402287050,8810,8810,8810,8730,15508
20230801,100000,4266212470,8810,8860,8860,8800,9721
20230801,095900,4180352090,8860,8870,8880,8860,4462
20230801,095800,4140782550,8870,8860,8880,8830,11833
20230801,095700,4035970960,8860,8920,8930,8860,28593
20230801,095600,3781650180,8920,8940,8960,8910,37341
20230801,095500,3447905040,8930,8860,8940,8800,51794
20230801,095400,2987534630,8850,8730,8900,8720,42612
20230801,095300,2611855720,8730,8720,8740,8670,22720
20230801,095200,2413961350,8720,8680,8760,8680,38879
20230801,095100,2074786030,8680,8640,8680,8640,8821
20230801,095000,1998403350,8630,8660,8660,8630,4114
20230801,094900,1962845630,8660,8650,8670,8640,5551
20230801,094800,1914772410,8640,8600,8660,8590,11246
20230801,094700,1817646690,8600,8620,8620,8600,1367
20230801,094600,1805887440,8630,8620,8630,8610,1077
20230801,094500,1796602950,8610,8600,8610,8600,1448
20230801,094400,1784147070,8600,8600,8610,8590,433
20230801,094300,1780421880,8610,8600,8610,8600,1918
20230801,094200,1763920310,8600,8600,8600,8590,275
20230801,094100,1761555320,8600,8600,8600,8580,3275
20230801,094000,1733422590,8600,8600,8610,8600,824
20230801,093900,1726336150,8600,8600,8610,8600,510
20230801,093800,1721950110,8600,8580,8600,8580,1923
20230801,093700,1705420890,8570,8590,8590,8570,1971
20230801,093600,1688527980,8580,8600,8600,8580,951
20230801,093500,1680359610,8590,8590,8600,8590,164
20230801,093400,1678950840,8590,8580,8610,8580,3096
20230801,093300,1652321650,8580,8600,8600,8570,1029
20230801,093200,1643485660,8600,8620,8630,8600,1362
20230801,093100,1631737830,8620,8580,8620,8570,9148
20230801,093000,1553072810,8580,8550,8580,8540,2739
20230801,092900,1529596770,8550,8560,8560,8540,2076
20230801,092800,1511854390,8560,8550,8560,8550,203
20230801,092700,1510117010,8550,8580,8580,8550,1906
20230801,092600,1493777980,8580,8600,8600,8580,2420
20230801,092500,1472993270,8600,8600,8600,8590,4818
20230801,092400,1431600290,8600,8600,8610,8600,1251
20230801,092300,1420841640,8610,8610,8610,8590,2230
20230801,092200,1401664050,8610,8590,8610,8590,1885
20230801,092100,1385456630,8600,8600,8600,8590,1048
20230801,092000,1376448790,8590,8600,8600,8580,4801
20230801,091900,1335184930,8600,8530,8600,8530,7376
20230801,091800,1272029590,8520,8530,8540,8510,1399
20230801,091700,1260105640,8540,8550,8550,8540,379
20230801,091600,1256865700,8550,8540,8560,8540,91
20230801,091500,1256087650,8530,8540,8540,8510,4162
20230801,091400,1220652040,8540,8580,8580,8520,4298
20230801,091300,1183907750,8580,8570,8580,8560,2518
20230801,091200,1162327080,8570,8570,8580,8570,1073
20230801,091100,1153131420,8570,8550,8580,8540,4313
20230801,091000,1116200830,8550,8590,8590,8550,5603
20230801,090900,1068179710,8590,8600,8620,8580,2162
20230801,090800,1049589900,8600,8560,8600,8550,6309
20230801,090700,995486680,8550,8570,8570,8550,4969
20230801,090600,952941730,8560,8560,8590,8540,5207
20230801,090500,908314060,8560,8560,8600,8530,10050
20230801,090400,822159190,8560,8670,8680,8550,19879
20230801,090300,651040430,8670,8620,8710,8610,23527
20230801,090200,447347090,8630,8610,8680,8580,6803
20230801,090100,388696010,8620,8500,8750,8500,32758
20230801,090000,105112060,8500,8500,8500,8470,12360
Reference in New Issue Copy Permalink