ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/396270/min/candle-20230801.csv

719 lines
38 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
20230801,205600,8534314270,14110,14110,14110,14110,5728
20230801,205500,8534314270,14110,14110,14110,14110,0
20230801,205400,8534314270,14110,14110,14110,14110,0
20230801,205300,8534314270,14110,14110,14110,14110,0
20230801,205200,8534314270,14110,14110,14110,14110,0
20230801,205100,8534314270,14110,14110,14110,14110,0
20230801,205000,8534314270,14110,14110,14110,14110,0
20230801,204900,8534314270,14110,14110,14110,14110,0
20230801,204800,8534314270,14110,14110,14110,14110,0
20230801,204700,8534314270,14110,14110,14110,14110,0
20230801,204600,8534314270,14110,14110,14110,14110,0
20230801,204500,8534314270,14110,14110,14110,14110,0
20230801,204400,8534314270,14110,14110,14110,14110,0
20230801,204300,8534314270,14110,14110,14110,14110,0
20230801,204200,8534314270,14110,14110,14110,14110,0
20230801,204100,8534314270,14110,14110,14110,14110,0
20230801,204000,8534314270,14110,14110,14110,14110,0
20230801,203900,8534314270,14110,14110,14110,14110,0
20230801,203800,8534314270,14110,14110,14110,14110,0
20230801,203700,8534314270,14110,14110,14110,14110,0
20230801,203600,8534314270,14110,14110,14110,14110,0
20230801,203500,8534314270,14110,14110,14110,14110,0
20230801,203400,8534314270,14110,14110,14110,14110,0
20230801,203300,8534314270,14110,14110,14110,14110,0
20230801,203200,8534314270,14110,14110,14110,14110,0
20230801,203100,8534314270,14110,14110,14110,14110,0
20230801,203000,8534314270,14110,14110,14110,14110,0
20230801,202900,8534314270,14110,14110,14110,14110,0
20230801,202800,8534314270,14110,14110,14110,14110,0
20230801,202700,8534314270,14110,14110,14110,14110,0
20230801,202600,8534314270,14110,14110,14110,14110,5728
20230801,202500,8534314270,14110,14110,14110,14110,0
20230801,202400,8534314270,14110,14110,14110,14110,0
20230801,202300,8534314270,14110,14110,14110,14110,0
20230801,202200,8534314270,14110,14110,14110,14110,0
20230801,202100,8534314270,14110,14110,14110,14110,0
20230801,202000,8534314270,14110,14110,14110,14110,0
20230801,201900,8534314270,14110,14110,14110,14110,0
20230801,201800,8534314270,14110,14110,14110,14110,0
20230801,201700,8534314270,14110,14110,14110,14110,0
20230801,201600,8534314270,14110,14110,14110,14110,0
20230801,201500,8534314270,14110,14110,14110,14110,0
20230801,201400,8534314270,14110,14110,14110,14110,0
20230801,201300,8534314270,14110,14110,14110,14110,0
20230801,201200,8534314270,14110,14110,14110,14110,0
20230801,201100,8534314270,14110,14110,14110,14110,0
20230801,201000,8534314270,14110,14110,14110,14110,0
20230801,200900,8534314270,14110,14110,14110,14110,0
20230801,200800,8534314270,14110,14110,14110,14110,0
20230801,200700,8534314270,14110,14110,14110,14110,0
20230801,200600,8534314270,14110,14110,14110,14110,0
20230801,200500,8534314270,14110,14110,14110,14110,0
20230801,200400,8534314270,14110,14110,14110,14110,0
20230801,200300,8534314270,14110,14110,14110,14110,0
20230801,200200,8534314270,14110,14110,14110,14110,0
20230801,200100,8534314270,14110,14110,14110,14110,0
20230801,200000,8534314270,14110,14110,14110,14110,0
20230801,195900,8534314270,14110,14110,14110,14110,0
20230801,195800,8534314270,14110,14110,14110,14110,0
20230801,195700,8534314270,14110,14110,14110,14110,0
20230801,195600,8534314270,14110,14110,14110,14110,5728
20230801,195500,8534314270,14110,14110,14110,14110,0
20230801,195400,8534314270,14110,14110,14110,14110,0
20230801,195300,8534314270,14110,14110,14110,14110,0
20230801,195200,8534314270,14110,14110,14110,14110,0
20230801,195100,8534314270,14110,14110,14110,14110,0
20230801,195000,8534314270,14110,14110,14110,14110,0
20230801,194900,8534314270,14110,14110,14110,14110,0
20230801,194800,8534314270,14110,14110,14110,14110,0
20230801,194700,8534314270,14110,14110,14110,14110,0
20230801,194600,8534314270,14110,14110,14110,14110,0
20230801,194500,8534314270,14110,14110,14110,14110,0
20230801,194400,8534314270,14110,14110,14110,14110,0
20230801,194300,8534314270,14110,14110,14110,14110,0
20230801,194200,8534314270,14110,14110,14110,14110,0
20230801,194100,8534314270,14110,14110,14110,14110,0
20230801,194000,8534314270,14110,14110,14110,14110,0
20230801,193900,8534314270,14110,14110,14110,14110,0
20230801,193800,8534314270,14110,14110,14110,14110,0
20230801,193700,8534314270,14110,14110,14110,14110,0
20230801,193600,8534314270,14110,14110,14110,14110,0
20230801,193500,8534314270,14110,14110,14110,14110,0
20230801,193400,8534314270,14110,14110,14110,14110,0
20230801,193300,8534314270,14110,14110,14110,14110,0
20230801,193200,8534314270,14110,14110,14110,14110,0
20230801,193100,8534314270,14110,14110,14110,14110,0
20230801,193000,8534314270,14110,14110,14110,14110,0
20230801,192900,8534314270,14110,14110,14110,14110,0
20230801,192800,8534314270,14110,14110,14110,14110,0
20230801,192700,8534314270,14110,14110,14110,14110,0
20230801,192600,8534314270,14110,14110,14110,14110,5728
20230801,192500,8534314270,14110,14110,14110,14110,0
20230801,192400,8534314270,14110,14110,14110,14110,0
20230801,192300,8534314270,14110,14110,14110,14110,0
20230801,192200,8534314270,14110,14110,14110,14110,0
20230801,192100,8534314270,14110,14110,14110,14110,0
20230801,192000,8534314270,14110,14110,14110,14110,0
20230801,191900,8534314270,14110,14110,14110,14110,0
20230801,191800,8534314270,14110,14110,14110,14110,0
20230801,191700,8534314270,14110,14110,14110,14110,0
20230801,191600,8534314270,14110,14110,14110,14110,0
20230801,191500,8534314270,14110,14110,14110,14110,0
20230801,191400,8534314270,14110,14110,14110,14110,0
20230801,191300,8534314270,14110,14110,14110,14110,0
20230801,191200,8534314270,14110,14110,14110,14110,0
20230801,191100,8534314270,14110,14110,14110,14110,0
20230801,191000,8534314270,14110,14110,14110,14110,0
20230801,190900,8534314270,14110,14110,14110,14110,0
20230801,190800,8534314270,14110,14110,14110,14110,0
20230801,190700,8534314270,14110,14110,14110,14110,0
20230801,190600,8534314270,14110,14110,14110,14110,0
20230801,190500,8534314270,14110,14110,14110,14110,0
20230801,190400,8534314270,14110,14110,14110,14110,0
20230801,190300,8534314270,14110,14110,14110,14110,0
20230801,190200,8534314270,14110,14110,14110,14110,0
20230801,190100,8534314270,14110,14110,14110,14110,0
20230801,190000,8534314270,14110,14110,14110,14110,0
20230801,185900,8534314270,14110,14110,14110,14110,0
20230801,185800,8534314270,14110,14110,14110,14110,0
20230801,185700,8534314270,14110,14110,14110,14110,0
20230801,185600,8534314270,14110,14110,14110,14110,5728
20230801,185500,8534314270,14110,14110,14110,14110,0
20230801,185400,8534314270,14110,14110,14110,14110,0
20230801,185300,8534314270,14110,14110,14110,14110,0
20230801,185200,8534314270,14110,14110,14110,14110,0
20230801,185100,8534314270,14110,14110,14110,14110,0
20230801,185000,8534314270,14110,14110,14110,14110,0
20230801,184900,8534314270,14110,14110,14110,14110,0
20230801,184800,8534314270,14110,14110,14110,14110,0
20230801,184700,8534314270,14110,14110,14110,14110,0
20230801,184600,8534314270,14110,14110,14110,14110,0
20230801,184500,8534314270,14110,14110,14110,14110,0
20230801,184400,8534314270,14110,14110,14110,14110,0
20230801,184300,8534314270,14110,14110,14110,14110,0
20230801,184200,8534314270,14110,14110,14110,14110,0
20230801,184100,8534314270,14110,14110,14110,14110,0
20230801,184000,8534314270,14110,14110,14110,14110,0
20230801,183900,8534314270,14110,14110,14110,14110,0
20230801,183800,8534314270,14110,14110,14110,14110,0
20230801,183700,8534314270,14110,14110,14110,14110,0
20230801,183600,8534314270,14110,14110,14110,14110,0
20230801,183500,8534314270,14110,14110,14110,14110,0
20230801,183400,8534314270,14110,14110,14110,14110,0
20230801,183300,8534314270,14110,14110,14110,14110,0
20230801,183200,8534314270,14110,14110,14110,14110,0
20230801,183100,8534314270,14110,14110,14110,14110,0
20230801,183000,8534314270,14110,14110,14110,14110,0
20230801,182900,8534314270,14110,14110,14110,14110,0
20230801,182800,8534314270,14110,14110,14110,14110,0
20230801,182700,8534314270,14110,14110,14110,14110,0
20230801,182600,8534314270,14110,14110,14110,14110,5728
20230801,182500,8534314270,14110,14110,14110,14110,0
20230801,182400,8534314270,14110,14110,14110,14110,0
20230801,182300,8534314270,14110,14110,14110,14110,0
20230801,182200,8534314270,14110,14110,14110,14110,0
20230801,182100,8534314270,14110,14110,14110,14110,0
20230801,182000,8534314270,14110,14110,14110,14110,0
20230801,181900,8534314270,14110,14110,14110,14110,0
20230801,181800,8534314270,14110,14110,14110,14110,0
20230801,181700,8534314270,14110,14110,14110,14110,0
20230801,181600,8534314270,14110,14110,14110,14110,0
20230801,181500,8534314270,14110,14110,14110,14110,0
20230801,181400,8534314270,14110,14110,14110,14110,0
20230801,181300,8534314270,14110,14110,14110,14110,0
20230801,181200,8534314270,14110,14110,14110,14110,0
20230801,181100,8534314270,14110,14110,14110,14110,0
20230801,181000,8534314270,14110,14110,14110,14110,0
20230801,180900,8534314270,14110,14110,14110,14110,0
20230801,180800,8534314270,14110,14110,14110,14110,0
20230801,180700,8534314270,14110,14110,14110,14110,0
20230801,180600,8534314270,14110,14110,14110,14110,0
20230801,180500,8534314270,14110,14110,14110,14110,0
20230801,180400,8534314270,14110,14110,14110,14110,0
20230801,180300,8534314270,14110,14110,14110,14110,0
20230801,180200,8534314270,14110,14110,14110,14110,0
20230801,180100,8534314270,14110,14110,14110,14110,0
20230801,180000,8534314270,14110,14110,14110,14110,0
20230801,175900,8534314270,14110,14110,14110,14110,0
20230801,175800,8534314270,14110,14110,14110,14110,0
20230801,175700,8534314270,14110,14110,14110,14110,0
20230801,175600,8534314270,14110,14110,14110,14110,5728
20230801,175500,8534314270,14110,14110,14110,14110,0
20230801,175400,8534314270,14110,14110,14110,14110,0
20230801,175300,8534314270,14110,14110,14110,14110,0
20230801,175200,8534314270,14110,14110,14110,14110,0
20230801,175100,8534314270,14110,14110,14110,14110,0
20230801,175000,8534314270,14110,14110,14110,14110,0
20230801,174900,8534314270,14110,14110,14110,14110,0
20230801,174800,8534314270,14110,14110,14110,14110,0
20230801,174700,8534314270,14110,14110,14110,14110,0
20230801,174600,8534314270,14110,14110,14110,14110,0
20230801,174500,8534314270,14110,14110,14110,14110,0
20230801,174400,8534314270,14110,14110,14110,14110,0
20230801,174300,8534314270,14110,14110,14110,14110,0
20230801,174200,8534314270,14110,14110,14110,14110,0
20230801,174100,8534314270,14110,14110,14110,14110,0
20230801,174000,8534314270,14110,14110,14110,14110,0
20230801,173900,8534314270,14110,14110,14110,14110,0
20230801,173800,8534314270,14110,14110,14110,14110,0
20230801,173700,8534314270,14110,14110,14110,14110,0
20230801,173600,8534314270,14110,14110,14110,14110,0
20230801,173500,8534314270,14110,14110,14110,14110,0
20230801,173400,8534314270,14110,14110,14110,14110,0
20230801,173300,8534314270,14110,14110,14110,14110,0
20230801,173200,8534314270,14110,14110,14110,14110,0
20230801,173100,8534314270,14110,14110,14110,14110,0
20230801,173000,8534314270,14110,14110,14110,14110,0
20230801,172900,8534314270,14110,14110,14110,14110,0
20230801,172800,8534314270,14110,14110,14110,14110,0
20230801,172700,8534314270,14110,14110,14110,14110,0
20230801,172600,8534314270,14110,14110,14110,14110,5728
20230801,172500,8534314270,14110,14110,14110,14110,0
20230801,172400,8534314270,14110,14110,14110,14110,0
20230801,172300,8534314270,14110,14110,14110,14110,0
20230801,172200,8534314270,14110,14110,14110,14110,0
20230801,172100,8534314270,14110,14110,14110,14110,0
20230801,172000,8534314270,14110,14110,14110,14110,0
20230801,171900,8534314270,14110,14110,14110,14110,0
20230801,171800,8534314270,14110,14110,14110,14110,0
20230801,171700,8534314270,14110,14110,14110,14110,0
20230801,171600,8534314270,14110,14110,14110,14110,0
20230801,171500,8534314270,14110,14110,14110,14110,0
20230801,171400,8534314270,14110,14110,14110,14110,0
20230801,171300,8534314270,14110,14110,14110,14110,0
20230801,171200,8534314270,14110,14110,14110,14110,0
20230801,171100,8534314270,14110,14110,14110,14110,0
20230801,171000,8534314270,14110,14110,14110,14110,0
20230801,170900,8534314270,14110,14110,14110,14110,0
20230801,170800,8534314270,14110,14110,14110,14110,0
20230801,170700,8534314270,14110,14110,14110,14110,0
20230801,170600,8534314270,14110,14110,14110,14110,0
20230801,170500,8534314270,14110,14110,14110,14110,0
20230801,170400,8534314270,14110,14110,14110,14110,0
20230801,170300,8534314270,14110,14110,14110,14110,0
20230801,170200,8534314270,14110,14110,14110,14110,0
20230801,170100,8534314270,14110,14110,14110,14110,0
20230801,170000,8534314270,14110,14110,14110,14110,0
20230801,165900,8534314270,14110,14110,14110,14110,0
20230801,165800,8534314270,14110,14110,14110,14110,0
20230801,165700,8534314270,14110,14110,14110,14110,0
20230801,165600,8534314270,14110,14110,14110,14110,5728
20230801,165500,8534314270,14110,14110,14110,14110,0
20230801,165400,8534314270,14110,14110,14110,14110,0
20230801,165300,8534314270,14110,14110,14110,14110,0
20230801,165200,8534314270,14110,14110,14110,14110,0
20230801,165100,8534314270,14110,14110,14110,14110,0
20230801,165000,8534314270,14110,14110,14110,14110,0
20230801,164900,8534314270,14110,14110,14110,14110,0
20230801,164800,8534314270,14110,14110,14110,14110,0
20230801,164700,8534314270,14110,14110,14110,14110,0
20230801,164600,8534314270,14110,14110,14110,14110,0
20230801,164500,8534314270,14110,14110,14110,14110,0
20230801,164400,8534314270,14110,14110,14110,14110,0
20230801,164300,8534314270,14110,14110,14110,14110,0
20230801,164200,8534314270,14110,14110,14110,14110,0
20230801,164100,8534314270,14110,14110,14110,14110,0
20230801,164000,8534314270,14110,14110,14110,14110,0
20230801,163900,8534314270,14110,14110,14110,14110,0
20230801,163800,8534314270,14110,14110,14110,14110,0
20230801,163700,8534314270,14110,14110,14110,14110,0
20230801,163600,8534314270,14110,14110,14110,14110,0
20230801,163500,8534314270,14110,14110,14110,14110,0
20230801,163400,8534314270,14110,14110,14110,14110,0
20230801,163300,8534314270,14110,14110,14110,14110,0
20230801,163200,8534314270,14110,14110,14110,14110,0
20230801,163100,8534314270,14110,14110,14110,14110,0
20230801,163000,8534314270,14110,14110,14110,14110,0
20230801,162900,8534314270,14110,14110,14110,14110,0
20230801,162800,8534314270,14110,14110,14110,14110,0
20230801,162700,8534314270,14110,14110,14110,14110,0
20230801,162600,8534314270,14110,14110,14110,14110,5728
20230801,162500,8534314270,14110,14110,14110,14110,0
20230801,162400,8534314270,14110,14110,14110,14110,0
20230801,162300,8534314270,14110,14110,14110,14110,0
20230801,162200,8534314270,14110,14110,14110,14110,0
20230801,162100,8534314270,14110,14110,14110,14110,0
20230801,162000,8534314270,14110,14110,14110,14110,0
20230801,161900,8534314270,14110,14110,14110,14110,0
20230801,161800,8534314270,14110,14110,14110,14110,0
20230801,161700,8534314270,14110,14110,14110,14110,0
20230801,161600,8534314270,14110,14110,14110,14110,0
20230801,161500,8534314270,14110,14110,14110,14110,0
20230801,161400,8534314270,14110,14110,14110,14110,0
20230801,161300,8534314270,14110,14110,14110,14110,0
20230801,161200,8534314270,14110,14110,14110,14110,0
20230801,161100,8534314270,14110,14110,14110,14110,0
20230801,161000,8534314270,14110,14110,14110,14110,0
20230801,160900,8534314270,14110,14110,14110,14110,0
20230801,160800,8534314270,14110,14110,14110,14110,0
20230801,160700,8534314270,14110,14110,14110,14110,0
20230801,160600,8534314270,14110,14110,14110,14110,0
20230801,160500,8534314270,14110,14110,14110,14110,0
20230801,160400,8534314270,14110,14110,14110,14110,0
20230801,160300,8534314270,14110,14110,14110,14110,0
20230801,160200,8534314270,14110,14110,14110,14110,0
20230801,160100,8534314270,14110,14110,14110,14110,0
20230801,160000,8534314270,14110,14110,14110,14110,0
20230801,155900,8534314270,14110,14110,14110,14110,0
20230801,155800,8534314270,14110,14110,14110,14110,0
20230801,155700,8534314270,14110,14110,14110,14110,0
20230801,155600,8534314270,14110,14110,14110,14110,5728
20230801,155500,8534314270,14110,14110,14110,14110,0
20230801,155400,8534314270,14110,14110,14110,14110,0
20230801,155300,8534314270,14110,14110,14110,14110,0
20230801,155200,8534314270,14110,14110,14110,14110,0
20230801,155100,8534314270,14110,14110,14110,14110,0
20230801,155000,8534314270,14110,14110,14110,14110,0
20230801,154900,8534314270,14110,14110,14110,14110,0
20230801,154800,8534314270,14110,14110,14110,14110,0
20230801,154700,8534314270,14110,14110,14110,14110,0
20230801,154600,8534314270,14110,14110,14110,14110,0
20230801,154500,8534314270,14110,14110,14110,14110,0
20230801,154400,8534314270,14110,14110,14110,14110,0
20230801,154300,8534314270,14110,14110,14110,14110,0
20230801,154200,8534314270,14110,14110,14110,14110,0
20230801,154100,8534314270,14110,14110,14110,14110,0
20230801,154000,8534314270,14110,14110,14110,14110,0
20230801,153900,8534314270,14110,14110,14110,14110,0
20230801,153800,8534314270,14110,14110,14110,14110,0
20230801,153700,8534314270,14110,14110,14110,14110,0
20230801,153600,8534314270,14110,14110,14110,14110,0
20230801,153500,8534314270,14110,14110,14110,14110,0
20230801,153400,8534314270,14110,14110,14110,14110,0
20230801,153300,8534314270,14110,14110,14110,14110,0
20230801,153200,8534314270,14110,14110,14110,14110,0
20230801,153100,8534314270,14110,14110,14110,14110,0
20230801,153000,8534314270,14110,14110,14110,14110,5728
20230801,152900,8453492190,14110,14110,14110,14110,0
20230801,152800,8453492190,14110,14110,14110,14110,0
20230801,152700,8453492190,14110,14110,14110,14110,0
20230801,152600,8453492190,14110,14110,14110,14110,0
20230801,152500,8453492190,14110,14110,14110,14110,0
20230801,152400,8453492190,14110,14110,14110,14110,0
20230801,152300,8453492190,14110,14110,14110,14110,0
20230801,152200,8453492190,14110,14110,14110,14110,0
20230801,152100,8453492190,14110,14110,14110,14110,0
20230801,152000,8453492190,14110,14110,14110,14110,0
20230801,151900,8453492190,14110,14110,14120,14110,1103
20230801,151800,8437927310,14120,14120,14130,14120,311
20230801,151700,8433533810,14120,14140,14150,14090,2277
20230801,151600,8401366810,14150,14120,14150,14120,2101
20230801,151500,8371656600,14120,14120,14120,14120,510
20230801,151400,8364455400,14130,14120,14130,14110,428
20230801,151300,8358410030,14120,14120,14130,14110,515
20230801,151200,8351140680,14120,14130,14130,14120,228
20230801,151100,8347920270,14110,14110,14120,14110,243
20230801,151000,8344491360,14110,14140,14140,14100,575
20230801,150900,8336379930,14130,14120,14130,14120,129
20230801,150800,8334557450,14120,14110,14120,14110,797
20230801,150700,8323308760,14120,14120,14150,14110,138
20230801,150600,8321359750,14120,14150,14150,14110,140
20230801,150500,8319382570,14110,14090,14150,14090,7243
20230801,150400,8217135300,14090,14100,14110,14090,324
20230801,150300,8212567280,14100,14100,14110,14100,174
20230801,150200,8210113530,14100,14110,14110,14100,622
20230801,150100,8201341260,14110,14110,14120,14100,593
20230801,150000,8192972690,14110,14120,14120,14100,368
20230801,145900,8187779510,14100,14120,14120,14100,477
20230801,145800,8181051860,14120,14110,14120,14110,113
20230801,145700,8179457070,14120,14100,14120,14090,5929
20230801,145600,8095855430,14100,14110,14110,14090,1235
20230801,145500,8078452250,14100,14100,14100,14090,178
20230801,145400,8075942550,14100,14100,14100,14090,588
20230801,145300,8067656750,14090,14100,14100,14090,199
20230801,145200,8064851610,14100,14130,14130,14100,2553
20230801,145100,8028835810,14130,14100,14150,14100,974
20230801,145000,8015074320,14090,14110,14110,14090,593
20230801,144900,8006711670,14110,14110,14120,14110,136
20230801,144800,8004792060,14100,14130,14130,14100,415
20230801,144700,7998935040,14110,14120,14150,14100,3311
20230801,144600,7952106120,14120,14100,14120,14100,188
20230801,144500,7949454470,14090,14120,14120,14070,598
20230801,144400,7941032080,14100,14110,14120,14100,1861
20230801,144300,7914780410,14110,14110,14120,14100,902
20230801,144200,7902060600,14100,14110,14120,14100,140
20230801,144100,7900085840,14110,14120,14120,14110,461
20230801,144000,7893579900,14120,14110,14120,14110,409
20230801,143900,7887807830,14100,14080,14110,14080,1587
20230801,143800,7865437810,14080,14110,14110,14080,378
20230801,143700,7860108280,14100,14110,14110,14100,258
20230801,143600,7856469210,14120,14120,14120,14100,1008
20230801,143500,7842244750,14120,14110,14120,14110,189
20230801,143400,7839576670,14120,14110,14120,14100,89
20230801,143300,7838320910,14120,14120,14120,14100,972
20230801,143200,7824612990,14110,14130,14130,14110,290
20230801,143100,7820517510,14140,14120,14140,14100,1330
20230801,143000,7801730450,14120,14090,14120,14080,1814
20230801,142900,7776157530,14090,14060,14090,14040,1280
20230801,142800,7758173670,14050,14040,14050,14040,1437
20230801,142700,7737997930,14040,14080,14080,14040,2928
20230801,142600,7696856000,14070,14060,14080,14060,115
20230801,142500,7695238170,14060,14080,14080,14060,1123
20230801,142400,7679442670,14080,14060,14080,14060,556
20230801,142300,7671621780,14060,14060,14060,14050,493
20230801,142200,7664694760,14060,14060,14060,14060,1043
20230801,142100,7650030180,14060,14060,14070,14060,158
20230801,142000,7647808660,14080,14060,14080,14060,150
20230801,141900,7645697400,14060,14060,14060,14050,177
20230801,141800,7643208870,14050,14060,14060,14050,645
20230801,141700,7634140470,14060,14050,14060,14050,1225
20230801,141600,7616919220,14050,14050,14070,14050,723
20230801,141500,7606759910,14060,14060,14060,14060,621
20230801,141400,7598028650,14060,14080,14080,14060,256
20230801,141300,7594427680,14090,14090,14090,14080,307
20230801,141200,7590102250,14090,14100,14100,14090,360
20230801,141100,7585026930,14100,14120,14120,14100,1065
20230801,141000,7570002360,14110,14110,14120,14110,1139
20230801,140900,7553922330,14110,14090,14120,14090,1109
20230801,140800,7538285150,14090,14110,14110,14090,727
20230801,140700,7528033920,14110,14070,14110,14060,2234
20230801,140600,7496560470,14060,14040,14060,14030,1365
20230801,140500,7477375640,14060,14060,14060,14010,593
20230801,140400,7469044400,14050,14040,14050,14040,1980
20230801,140300,7441225540,14050,13980,14050,13970,3184
20230801,140200,7396675270,13970,13980,13980,13970,1261
20230801,140100,7379046960,13980,13990,13990,13970,888
20230801,140000,7366632850,13990,13980,13990,13960,1681
20230801,135900,7343129450,13980,13930,13980,13930,985
20230801,135800,7329394770,13930,13910,13930,13880,854
20230801,135700,7317509960,13910,13900,13940,13880,533
20230801,135600,7310098400,13910,13850,13910,13850,1617
20230801,135500,7287640140,13850,13900,13900,13850,191
20230801,135400,7284992360,13900,13850,13900,13850,769
20230801,135300,7274336090,13850,13840,13850,13830,1779
20230801,135200,7249697740,13860,13900,13900,13840,334
20230801,135100,7245067850,13830,13800,13860,13800,1365
20230801,135000,7226165300,13790,13800,13840,13790,637
20230801,134900,7217372270,13790,13800,13800,13790,943
20230801,134800,7204362820,13790,13840,13850,13790,592
20230801,134700,7196186240,13860,13760,13860,13760,1186
20230801,134600,7179789090,13760,13790,13840,13750,3295
20230801,134500,7134426890,13780,13800,13800,13780,1070
20230801,134400,7119665490,13800,13820,13830,13800,5105
20230801,134300,7049200400,13810,13840,13840,13810,1943
20230801,134200,7022337150,13840,13850,13850,13840,637
20230801,134100,7013514790,13850,13880,13890,13850,1790
20230801,134000,6988698240,13890,13900,13900,13880,569
20230801,133900,6980793210,13880,13860,13900,13860,911
20230801,133800,6968154480,13850,13850,13860,13840,1463
20230801,133700,6947888310,13850,13860,13860,13800,3910
20230801,133600,6893765450,13860,13870,13900,13860,1572
20230801,133500,6871962220,13870,13890,13900,13860,1233
20230801,133400,6854838990,13890,13900,13900,13880,549
20230801,133300,6847213340,13890,13900,13910,13890,573
20230801,133200,6839248900,13910,13910,13920,13890,1276
20230801,133100,6821504310,13900,13960,13960,13900,15314
20230801,133000,6608036630,13960,13980,13980,13960,851
20230801,132900,6596149200,13980,13990,14000,13980,171
20230801,132800,6593756990,13990,13980,14000,13980,1995
20230801,132700,6565830040,13990,13970,13990,13960,1032
20230801,132600,6551419630,13960,13960,13990,13950,1189
20230801,132500,6534818690,13950,13990,14000,13950,2680
20230801,132400,6497376350,14000,14030,14030,13980,7342
20230801,132300,6394559030,14020,14030,14030,14020,1178
20230801,132200,6378031840,14030,14030,14050,14020,4110
20230801,132100,6320366440,14030,14030,14050,14030,575
20230801,132000,6312298330,14030,14040,14060,14030,1202
20230801,131900,6295420370,14040,14090,14090,14040,2318
20230801,131800,6262826990,14090,14070,14090,14070,41
20230801,131700,6262249500,14080,14070,14090,14070,69
20230801,131600,6261278370,14070,14060,14090,14060,1474
20230801,131500,6240539000,14050,14030,14060,14030,898
20230801,131400,6227932050,14030,14050,14050,14030,372
20230801,131300,6222706550,14050,14050,14050,14050,303
20230801,131200,6218449400,14060,14040,14060,14020,638
20230801,131100,6209498530,14040,14070,14070,14040,1035
20230801,131000,6194948240,14070,14070,14070,14060,294
20230801,130900,6190812040,14060,14050,14060,14050,383
20230801,130800,6185428570,14050,14040,14050,14040,203
20230801,130700,6182576690,14050,14040,14050,14040,185
20230801,130600,6179979240,14050,14040,14060,14040,84
20230801,130500,6178799050,14040,14060,14060,14040,143
20230801,130400,6176790190,14040,14040,14040,14040,2
20230801,130300,6176762110,14040,14060,14060,14030,107
20230801,130200,6175259250,14020,14050,14060,14020,1548
20230801,130100,6153538210,14050,14060,14060,14050,228
20230801,130000,6150334160,14050,14050,14070,14050,745
20230801,125900,6139866420,14060,14060,14070,14060,193
20230801,125800,6137151830,14060,14060,14060,14060,12
20230801,125700,6136983110,14060,14050,14060,14050,483
20230801,125600,6130192840,14050,14050,14070,14050,229
20230801,125500,6126971520,14050,14060,14060,14050,44
20230801,125400,6126353280,14060,14070,14070,14030,2890
20230801,125300,6085726670,14070,14080,14080,14070,213
20230801,125200,6082727840,14080,14080,14080,14070,158
20230801,125100,6080504330,14080,14070,14080,14070,442
20230801,125000,6074284950,14080,14080,14080,14080,229
20230801,124900,6071060630,14130,14090,14130,14090,396
20230801,124800,6065470950,14080,14090,14090,14080,337
20230801,124700,6060723240,14090,14090,14090,14080,1021
20230801,124600,6046337380,14090,14090,14090,14080,375
20230801,124500,6041053730,14090,14070,14090,14070,244
20230801,124400,6037617100,14070,14080,14080,14070,11
20230801,124300,6037462320,14080,14070,14080,14070,172
20230801,124200,6035042080,14070,14070,14090,14070,95
20230801,124100,6033704610,14080,14070,14080,14070,82
20230801,124000,6032550150,14080,14060,14080,14060,1486
20230801,123900,6011656470,14060,14080,14090,14060,279
20230801,123800,6007731120,14070,14080,14080,14070,410
20230801,123700,6001961310,14080,14080,14080,14080,80
20230801,123600,6000834910,14090,14080,14090,14080,2097
20230801,123500,5971293440,14070,14060,14070,14060,74
20230801,123400,5970252580,14070,14070,14070,14070,468
20230801,123300,5963667820,14070,14080,14090,14070,718
20230801,123200,5953560520,14090,14090,14090,14080,23
20230801,123100,5953236560,14080,14090,14090,14080,274
20230801,123000,5949378490,14090,14080,14090,14080,495
20230801,122900,5942404140,14090,14080,14090,14080,298
20230801,122800,5938205680,14080,14090,14090,14080,950
20230801,122700,5924821260,14120,14120,14120,14090,1026
20230801,122600,5910336290,14120,14140,14140,14120,806
20230801,122500,5898954700,14140,14110,14150,14110,425
20230801,122400,5892949140,14110,14090,14120,14090,697
20230801,122300,5883121350,14070,14090,14090,14070,1121
20230801,122200,5867343940,14090,14100,14100,14090,67
20230801,122100,5866399430,14110,14110,14110,14100,183
20230801,122000,5863818750,14110,14110,14110,14110,256
20230801,121900,5860206590,14110,14120,14120,14110,88
20230801,121800,5858964790,14130,14120,14130,14110,476
20230801,121700,5852246190,14130,14130,14140,14130,355
20230801,121600,5847227070,14120,14130,14140,14120,298
20230801,121500,5843016820,14140,14130,14140,14130,88
20230801,121400,5841773070,14130,14140,14140,14130,1058
20230801,121300,5826821660,14140,14150,14150,14140,86
20230801,121200,5825605520,14150,14130,14150,14130,614
20230801,121100,5816917880,14140,14140,14150,14140,1277
20230801,121000,5798848540,14140,14130,14150,14120,389
20230801,120900,5793347730,14150,14120,14150,14110,303
20230801,120800,5789068320,14140,14110,14140,14110,38
20230801,120700,5788531930,14110,14100,14110,14100,56
20230801,120600,5787742180,14090,14090,14100,14090,173
20230801,120500,5785303290,14090,14090,14090,14080,74
20230801,120400,5784261220,14090,14100,14100,14090,75
20230801,120300,5783204270,14100,14100,14100,14090,91
20230801,120200,5781921270,14100,14120,14120,14100,415
20230801,120100,5776066690,14130,14140,14140,14130,81
20230801,120000,5774922060,14170,14160,14170,14150,162
20230801,115900,5772629120,14150,14150,14160,14150,145
20230801,115800,5770576630,14140,14150,14150,14140,122
20230801,115700,5768851210,14160,14150,14160,14130,122
20230801,115600,5767124820,14160,14140,14160,14130,309
20230801,115500,5762752680,14150,14160,14160,14150,53
20230801,115400,5762002350,14170,14160,14170,14150,218
20230801,115300,5758915510,14160,14160,14170,14160,125
20230801,115200,5757145310,14170,14160,14170,14160,299
20230801,115100,5752910110,14160,14170,14170,14130,227
20230801,115000,5749696090,14150,14170,14180,14150,390
20230801,114900,5744175810,14170,14180,14180,14170,155
20230801,114800,5741978000,14180,14170,14180,14170,115
20230801,114700,5740347500,14180,14150,14180,14150,238
20230801,114600,5736974610,14150,14180,14190,14150,175
20230801,114500,5734494230,14180,14180,14190,14180,126
20230801,114400,5732706890,14190,14180,14190,14150,824
20230801,114300,5721024840,14180,14170,14180,14160,482
20230801,114200,5714195310,14180,14160,14190,14160,1380
20230801,114100,5694629220,14160,14160,14170,14160,222
20230801,114000,5691484140,14160,14150,14160,14150,222
20230801,113900,5688341760,14150,14150,14150,14140,302
20230801,113800,5684069080,14140,14150,14150,14140,421
20230801,113700,5678112380,14140,14150,14150,14140,154
20230801,113600,5675933380,14160,14150,14160,14140,558
20230801,113500,5668036860,14160,14150,14160,14140,338
20230801,113400,5663253730,14150,14140,14150,14120,108
20230801,113300,5661727000,14140,14150,14150,14130,407
20230801,113200,5655971700,14140,14150,14150,14120,470
20230801,113100,5649323190,14120,14120,14150,14120,572
20230801,113000,5641235000,14120,14110,14130,14100,200
20230801,112900,5638411220,14110,14100,14110,14100,1043
20230801,112800,5623704210,14100,14090,14100,14090,1010
20230801,112700,5609471630,14100,14090,14100,14070,544
20230801,112600,5601805230,14080,14070,14080,14070,120
20230801,112500,5600116100,14040,14050,14080,14040,801
20230801,112400,5588860810,14050,14050,14070,14050,249
20230801,112300,5585360870,14050,14050,14050,14050,268
20230801,112200,5581595470,14040,14050,14050,14040,161
20230801,112100,5579334820,14040,14000,14050,14000,654
20230801,112000,5570154970,14000,14000,14050,13990,375
20230801,111900,5564899970,13990,13990,14040,13990,2711
20230801,111800,5526957320,13990,13990,14000,13980,1698
20230801,111700,5503214110,13990,14010,14010,13980,8788
20230801,111600,5380219530,14010,14020,14040,14010,2127
20230801,111500,5350405340,14020,14020,14020,14010,363
20230801,111400,5345316500,14020,14020,14070,14010,1906
20230801,111300,5318591600,14030,14020,14030,14010,847
20230801,111200,5306722290,14030,14080,14080,14020,985
20230801,111100,5292896430,14080,14050,14080,14030,790
20230801,111000,5281804440,14040,14040,14080,14040,437
20230801,110900,5275662310,14050,14080,14080,14050,1998
20230801,110800,5247571970,14080,14070,14080,14070,421
20230801,110700,5241646970,14070,14070,14080,14060,513
20230801,110600,5234430640,14080,14080,14080,14060,418
20230801,110500,5228549970,14080,14080,14080,14060,1100
20230801,110400,5213074210,14080,14050,14080,14050,1149
20230801,110300,5196908640,14060,14060,14070,14050,1646
20230801,110200,5173771440,14070,14110,14120,14060,2687
20230801,110100,5135947110,14120,14110,14130,14110,190
20230801,110000,5133264420,14110,14100,14110,14080,688
20230801,105900,5123572100,14100,14090,14100,14080,757
20230801,105800,5112899910,14080,14100,14100,14070,1576
20230801,105700,5090702500,14100,14120,14130,14090,3306
20230801,105600,5044077520,14130,14140,14140,14120,144
20230801,105500,5042041970,14140,14170,14170,14110,420
20230801,105400,5036099630,14110,14180,14180,14110,588
20230801,105300,5027794960,14180,14140,14180,14120,913
20230801,105200,5014889090,14150,14180,14180,14110,3796
20230801,105100,4961184460,14180,14170,14180,14160,477
20230801,105000,4954427500,14170,14170,14180,14170,1014
20230801,104900,4940055780,14170,14230,14230,14170,2013
20230801,104800,4911478650,14230,14210,14230,14210,704
20230801,104700,4901461910,14210,14220,14230,14210,585
20230801,104600,4893146170,14210,14210,14230,14210,448
20230801,104500,4886775860,14210,14230,14240,14200,1831
20230801,104400,4860749320,14230,14210,14230,14200,1323
20230801,104300,4841946780,14220,14220,14240,14210,534
20230801,104200,4834353160,14220,14250,14250,14210,1072
20230801,104100,4819106350,14250,14250,14270,14250,369
20230801,104000,4813845990,14250,14270,14270,14230,189
20230801,103900,4811151740,14270,14260,14270,14220,157
20230801,103800,4808914750,14270,14270,14270,14270,408
20230801,103700,4803092590,14270,14290,14310,14270,639
20230801,103600,4793957500,14300,14280,14300,14210,1698
20230801,103500,4769708790,14210,14260,14270,14210,1469
20230801,103400,4748768840,14260,14230,14280,14230,3132
20230801,103300,4704108310,14250,14250,14260,14230,672
20230801,103200,4694532880,14250,14250,14250,14250,256
20230801,103100,4690884880,14250,14280,14280,14250,286
20230801,103000,4686802030,14280,14290,14290,14270,828
20230801,102900,4674972710,14280,14250,14280,14250,633
20230801,102800,4665934810,14250,14250,14290,14250,237
20230801,102700,4662553190,14250,14290,14290,14210,3582
20230801,102600,4611497240,14290,14300,14300,14290,202
20230801,102500,4608609700,14290,14280,14290,14270,583
20230801,102400,4600287480,14300,14300,14320,14270,2810
20230801,102300,4560093090,14300,14320,14320,14300,541
20230801,102200,4552351150,14320,14320,14370,14320,267
20230801,102100,4548515300,14370,14330,14370,14320,1575
20230801,102000,4525902990,14320,14340,14360,14310,1295
20230801,101900,4507332130,14340,14310,14350,14300,4101
20230801,101800,4448552050,14310,14320,14320,14300,1507
20230801,101700,4426980080,14320,14310,14340,14300,2166
20230801,101600,4395984090,14350,14310,14350,14240,4278
20230801,101500,4334751190,14320,14300,14330,14280,451
20230801,101400,4328299550,14300,14330,14330,14300,1030
20230801,101300,4313553000,14330,14260,14350,14260,8167
20230801,101200,4196777200,14260,14260,14280,14260,1462
20230801,101100,4175926800,14260,14270,14290,14260,1530
20230801,101000,4154091470,14270,14250,14270,14250,859
20230801,100900,4141844270,14250,14240,14250,14230,701
20230801,100800,4131859040,14240,14230,14250,14230,986
20230801,100700,4117816260,14230,14220,14230,14200,778
20230801,100600,4106751160,14220,14180,14220,14180,534
20230801,100500,4099170390,14180,14140,14180,14140,737
20230801,100400,4088726690,14140,14150,14170,14140,624
20230801,100300,4079896850,14150,14050,14150,14050,2775
20230801,100200,4040761680,14040,14010,14040,14000,1586
20230801,100100,4018528920,14010,14020,14030,14000,2826
20230801,100000,3978928530,14030,14040,14040,14020,876
20230801,095900,3966638210,14030,14040,14050,14030,853
20230801,095800,3954665740,14040,14080,14090,14040,1507
20230801,095700,3933474100,14080,14080,14090,14050,4974
20230801,095600,3863515870,14090,14090,14100,14080,448
20230801,095500,3857201960,14100,14120,14120,14100,511
20230801,095400,3849995850,14130,14160,14170,14130,882
20230801,095300,3837518790,14170,14140,14170,14140,478
20230801,095200,3830753260,14140,14110,14140,14100,1409
20230801,095100,3810857820,14110,14120,14120,14100,700
20230801,095000,3800975060,14120,14090,14130,14070,2296
20230801,094900,3768604290,14090,14140,14140,14090,5038
20230801,094800,3697550000,14150,14150,14150,14100,1896
20230801,094700,3670784150,14150,14190,14200,14150,8223
20230801,094600,3554299170,14190,14200,14210,14180,2763
20230801,094500,3515077490,14210,14210,14230,14210,1755
20230801,094400,3490136850,14210,14240,14240,14210,162
20230801,094300,3487831660,14240,14220,14240,14210,1081
20230801,094200,3472464860,14210,14200,14250,14200,2999
20230801,094100,3429840720,14210,14210,14250,14200,2683
20230801,094000,3391711600,14220,14240,14250,14190,9945
20230801,093900,3250333950,14240,14260,14260,14240,987
20230801,093800,3236269080,14260,14260,14260,14260,62
20230801,093700,3235384960,14240,14250,14270,14240,4972
20230801,093600,3164558970,14270,14250,14270,14250,1628
20230801,093500,3141349830,14260,14250,14270,14250,565
20230801,093400,3133295590,14250,14250,14260,14240,1963
20230801,093300,3105320020,14240,14270,14270,14240,4152
20230801,093200,3046110350,14270,14280,14290,14270,1459
20230801,093100,3025278610,14280,14350,14350,14280,8478
20230801,093000,2903975260,14330,14470,14470,14320,4629
20230801,092900,2837439070,14470,14470,14500,14400,5776
20230801,092800,2753845430,14460,14390,14490,14390,9095
20230801,092700,2622465420,14390,14410,14420,14390,2766
20230801,092600,2582609300,14410,14410,14420,14410,5471
20230801,092500,2503749860,14420,14380,14420,14350,4761
20230801,092400,2435202330,14420,14370,14430,14360,12525
20230801,092300,2254975600,14370,14300,14380,14300,7076
20230801,092200,2153456230,14300,14230,14300,14210,2613
20230801,092100,2116214980,14210,14280,14290,14210,3166
20230801,092000,2071125970,14290,14290,14300,14240,5457
20230801,091900,1993229440,14290,14330,14330,14290,1584
20230801,091800,1970577340,14330,14340,14340,14310,590
20230801,091700,1962119040,14300,14310,14350,14270,3179
20230801,091600,1916659490,14310,14370,14380,14300,2130
20230801,091500,1886123700,14370,14240,14390,14210,9014
20230801,091400,1757212880,14230,14290,14300,14230,2819
20230801,091300,1717015820,14290,14300,14330,14250,6118
20230801,091200,1629591950,14300,14320,14340,14280,3557
20230801,091100,1578714860,14300,14300,14300,14250,3987
20230801,091000,1521737200,14240,14170,14310,14170,3901
20230801,090900,1466155950,14170,14380,14380,14170,7157
20230801,090800,1363763280,14380,14420,14470,14360,6829
20230801,090700,1265284650,14440,14270,14440,14260,15972
20230801,090600,1036115730,14280,14270,14300,14210,11039
20230801,090500,878468380,14270,14130,14280,14110,7301
20230801,090400,774767820,14110,14210,14230,14100,9042
20230801,090300,646629430,14200,14170,14230,14140,9304
20230801,090200,514457970,14170,14030,14180,14020,13976
20230801,090100,317386640,14030,14000,14030,13950,5986
20230801,090000,233593050,14000,14060,14060,13950,16357
Reference in New Issue Copy Permalink