ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/151860/min/candle-20230808.csv

667 lines
35 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
20230808,200400,2640552050,11210,11210,11210,11210,6956
20230808,200300,2640552050,11210,11210,11210,11210,0
20230808,200200,2640552050,11210,11210,11210,11210,0
20230808,200100,2640552050,11210,11210,11210,11210,0
20230808,200000,2640552050,11210,11210,11210,11210,0
20230808,195900,2640552050,11210,11210,11210,11210,0
20230808,195800,2640552050,11210,11210,11210,11210,0
20230808,195700,2640552050,11210,11210,11210,11210,0
20230808,195600,2640552050,11210,11210,11210,11210,0
20230808,195500,2640552050,11210,11210,11210,11210,0
20230808,195400,2640552050,11210,11210,11210,11210,0
20230808,195300,2640552050,11210,11210,11210,11210,0
20230808,195200,2640552050,11210,11210,11210,11210,0
20230808,195100,2640552050,11210,11210,11210,11210,0
20230808,195000,2640552050,11210,11210,11210,11210,0
20230808,194900,2640552050,11210,11210,11210,11210,0
20230808,194800,2640552050,11210,11210,11210,11210,0
20230808,194700,2640552050,11210,11210,11210,11210,0
20230808,194600,2640552050,11210,11210,11210,11210,0
20230808,194500,2640552050,11210,11210,11210,11210,0
20230808,194400,2640552050,11210,11210,11210,11210,0
20230808,194300,2640552050,11210,11210,11210,11210,0
20230808,194200,2640552050,11210,11210,11210,11210,0
20230808,194100,2640552050,11210,11210,11210,11210,0
20230808,194000,2640552050,11210,11210,11210,11210,0
20230808,193900,2640552050,11210,11210,11210,11210,0
20230808,193800,2640552050,11210,11210,11210,11210,0
20230808,193700,2640552050,11210,11210,11210,11210,0
20230808,193600,2640552050,11210,11210,11210,11210,0
20230808,193500,2640552050,11210,11210,11210,11210,0
20230808,193400,2640552050,11210,11210,11210,11210,6956
20230808,193300,2640552050,11210,11210,11210,11210,0
20230808,193200,2640552050,11210,11210,11210,11210,0
20230808,193100,2640552050,11210,11210,11210,11210,0
20230808,193000,2640552050,11210,11210,11210,11210,0
20230808,192900,2640552050,11210,11210,11210,11210,0
20230808,192800,2640552050,11210,11210,11210,11210,0
20230808,192700,2640552050,11210,11210,11210,11210,0
20230808,192600,2640552050,11210,11210,11210,11210,0
20230808,192500,2640552050,11210,11210,11210,11210,0
20230808,192400,2640552050,11210,11210,11210,11210,0
20230808,192300,2640552050,11210,11210,11210,11210,0
20230808,192200,2640552050,11210,11210,11210,11210,0
20230808,192100,2640552050,11210,11210,11210,11210,0
20230808,192000,2640552050,11210,11210,11210,11210,0
20230808,191900,2640552050,11210,11210,11210,11210,0
20230808,191800,2640552050,11210,11210,11210,11210,0
20230808,191700,2640552050,11210,11210,11210,11210,0
20230808,191600,2640552050,11210,11210,11210,11210,0
20230808,191500,2640552050,11210,11210,11210,11210,0
20230808,191400,2640552050,11210,11210,11210,11210,0
20230808,191300,2640552050,11210,11210,11210,11210,0
20230808,191200,2640552050,11210,11210,11210,11210,0
20230808,191100,2640552050,11210,11210,11210,11210,0
20230808,191000,2640552050,11210,11210,11210,11210,0
20230808,190900,2640552050,11210,11210,11210,11210,0
20230808,190800,2640552050,11210,11210,11210,11210,0
20230808,190700,2640552050,11210,11210,11210,11210,0
20230808,190600,2640552050,11210,11210,11210,11210,0
20230808,190500,2640552050,11210,11210,11210,11210,0
20230808,190400,2640552050,11210,11210,11210,11210,6956
20230808,190300,2640552050,11210,11210,11210,11210,0
20230808,190200,2640552050,11210,11210,11210,11210,0
20230808,190100,2640552050,11210,11210,11210,11210,0
20230808,190000,2640552050,11210,11210,11210,11210,0
20230808,185900,2640552050,11210,11210,11210,11210,0
20230808,185800,2640552050,11210,11210,11210,11210,0
20230808,185700,2640552050,11210,11210,11210,11210,0
20230808,185600,2640552050,11210,11210,11210,11210,0
20230808,185500,2640552050,11210,11210,11210,11210,0
20230808,185400,2640552050,11210,11210,11210,11210,0
20230808,185300,2640552050,11210,11210,11210,11210,0
20230808,185200,2640552050,11210,11210,11210,11210,0
20230808,185100,2640552050,11210,11210,11210,11210,0
20230808,185000,2640552050,11210,11210,11210,11210,0
20230808,184900,2640552050,11210,11210,11210,11210,0
20230808,184800,2640552050,11210,11210,11210,11210,0
20230808,184700,2640552050,11210,11210,11210,11210,0
20230808,184600,2640552050,11210,11210,11210,11210,0
20230808,184500,2640552050,11210,11210,11210,11210,0
20230808,184400,2640552050,11210,11210,11210,11210,0
20230808,184300,2640552050,11210,11210,11210,11210,0
20230808,184200,2640552050,11210,11210,11210,11210,0
20230808,184100,2640552050,11210,11210,11210,11210,0
20230808,184000,2640552050,11210,11210,11210,11210,0
20230808,183900,2640552050,11210,11210,11210,11210,0
20230808,183800,2640552050,11210,11210,11210,11210,0
20230808,183700,2640552050,11210,11210,11210,11210,0
20230808,183600,2640552050,11210,11210,11210,11210,0
20230808,183500,2640552050,11210,11210,11210,11210,0
20230808,183400,2640552050,11210,11210,11210,11210,6956
20230808,183300,2640552050,11210,11210,11210,11210,0
20230808,183200,2640552050,11210,11210,11210,11210,0
20230808,183100,2640552050,11210,11210,11210,11210,0
20230808,183000,2640552050,11210,11210,11210,11210,0
20230808,182900,2640552050,11210,11210,11210,11210,0
20230808,182800,2640552050,11210,11210,11210,11210,0
20230808,182700,2640552050,11210,11210,11210,11210,0
20230808,182600,2640552050,11210,11210,11210,11210,0
20230808,182500,2640552050,11210,11210,11210,11210,0
20230808,182400,2640552050,11210,11210,11210,11210,0
20230808,182300,2640552050,11210,11210,11210,11210,0
20230808,182200,2640552050,11210,11210,11210,11210,0
20230808,182100,2640552050,11210,11210,11210,11210,0
20230808,182000,2640552050,11210,11210,11210,11210,0
20230808,181900,2640552050,11210,11210,11210,11210,0
20230808,181800,2640552050,11210,11210,11210,11210,0
20230808,181700,2640552050,11210,11210,11210,11210,0
20230808,181600,2640552050,11210,11210,11210,11210,0
20230808,181500,2640552050,11210,11210,11210,11210,0
20230808,181400,2640552050,11210,11210,11210,11210,0
20230808,181300,2640552050,11210,11210,11210,11210,0
20230808,181200,2640552050,11210,11210,11210,11210,0
20230808,181100,2640552050,11210,11210,11210,11210,0
20230808,181000,2640552050,11210,11210,11210,11210,0
20230808,180900,2640552050,11210,11210,11210,11210,0
20230808,180800,2640552050,11210,11210,11210,11210,0
20230808,180700,2640552050,11210,11210,11210,11210,0
20230808,180600,2640552050,11210,11210,11210,11210,0
20230808,180500,2640552050,11210,11210,11210,11210,0
20230808,180400,2640552050,11210,11210,11210,11210,6956
20230808,180300,2640552050,11210,11210,11210,11210,0
20230808,180200,2640552050,11210,11210,11210,11210,0
20230808,180100,2640552050,11210,11210,11210,11210,0
20230808,180000,2640552050,11210,11210,11210,11210,0
20230808,175900,2640552050,11210,11210,11210,11210,0
20230808,175800,2640552050,11210,11210,11210,11210,0
20230808,175700,2640552050,11210,11210,11210,11210,0
20230808,175600,2640552050,11210,11210,11210,11210,0
20230808,175500,2640552050,11210,11210,11210,11210,0
20230808,175400,2640552050,11210,11210,11210,11210,0
20230808,175300,2640552050,11210,11210,11210,11210,0
20230808,175200,2640552050,11210,11210,11210,11210,0
20230808,175100,2640552050,11210,11210,11210,11210,0
20230808,175000,2640552050,11210,11210,11210,11210,0
20230808,174900,2640552050,11210,11210,11210,11210,0
20230808,174800,2640552050,11210,11210,11210,11210,0
20230808,174700,2640552050,11210,11210,11210,11210,0
20230808,174600,2640552050,11210,11210,11210,11210,0
20230808,174500,2640552050,11210,11210,11210,11210,0
20230808,174400,2640552050,11210,11210,11210,11210,0
20230808,174300,2640552050,11210,11210,11210,11210,0
20230808,174200,2640552050,11210,11210,11210,11210,0
20230808,174100,2640552050,11210,11210,11210,11210,0
20230808,174000,2640552050,11210,11210,11210,11210,0
20230808,173900,2640552050,11210,11210,11210,11210,0
20230808,173800,2640552050,11210,11210,11210,11210,0
20230808,173700,2640552050,11210,11210,11210,11210,0
20230808,173600,2640552050,11210,11210,11210,11210,0
20230808,173500,2640552050,11210,11210,11210,11210,0
20230808,173400,2640552050,11210,11210,11210,11210,6956
20230808,173300,2640552050,11210,11210,11210,11210,0
20230808,173200,2640552050,11210,11210,11210,11210,0
20230808,173100,2640552050,11210,11210,11210,11210,0
20230808,173000,2640552050,11210,11210,11210,11210,0
20230808,172900,2640552050,11210,11210,11210,11210,0
20230808,172800,2640552050,11210,11210,11210,11210,0
20230808,172700,2640552050,11210,11210,11210,11210,0
20230808,172600,2640552050,11210,11210,11210,11210,0
20230808,172500,2640552050,11210,11210,11210,11210,0
20230808,172400,2640552050,11210,11210,11210,11210,0
20230808,172300,2640552050,11210,11210,11210,11210,0
20230808,172200,2640552050,11210,11210,11210,11210,0
20230808,172100,2640552050,11210,11210,11210,11210,0
20230808,172000,2640552050,11210,11210,11210,11210,0
20230808,171900,2640552050,11210,11210,11210,11210,0
20230808,171800,2640552050,11210,11210,11210,11210,0
20230808,171700,2640552050,11210,11210,11210,11210,0
20230808,171600,2640552050,11210,11210,11210,11210,0
20230808,171500,2640552050,11210,11210,11210,11210,0
20230808,171400,2640552050,11210,11210,11210,11210,0
20230808,171300,2640552050,11210,11210,11210,11210,0
20230808,171200,2640552050,11210,11210,11210,11210,0
20230808,171100,2640552050,11210,11210,11210,11210,0
20230808,171000,2640552050,11210,11210,11210,11210,0
20230808,170900,2640552050,11210,11210,11210,11210,0
20230808,170800,2640552050,11210,11210,11210,11210,0
20230808,170700,2640552050,11210,11210,11210,11210,0
20230808,170600,2640552050,11210,11210,11210,11210,0
20230808,170500,2640552050,11210,11210,11210,11210,0
20230808,170400,2640552050,11210,11210,11210,11210,6956
20230808,170300,2640552050,11210,11210,11210,11210,0
20230808,170200,2640552050,11210,11210,11210,11210,0
20230808,170100,2640552050,11210,11210,11210,11210,0
20230808,170000,2640552050,11210,11210,11210,11210,0
20230808,165900,2640552050,11210,11210,11210,11210,0
20230808,165800,2640552050,11210,11210,11210,11210,0
20230808,165700,2640552050,11210,11210,11210,11210,0
20230808,165600,2640552050,11210,11210,11210,11210,0
20230808,165500,2640552050,11210,11210,11210,11210,0
20230808,165400,2640552050,11210,11210,11210,11210,0
20230808,165300,2640552050,11210,11210,11210,11210,0
20230808,165200,2640552050,11210,11210,11210,11210,0
20230808,165100,2640552050,11210,11210,11210,11210,0
20230808,165000,2640552050,11210,11210,11210,11210,0
20230808,164900,2640552050,11210,11210,11210,11210,0
20230808,164800,2640552050,11210,11210,11210,11210,0
20230808,164700,2640552050,11210,11210,11210,11210,0
20230808,164600,2640552050,11210,11210,11210,11210,0
20230808,164500,2640552050,11210,11210,11210,11210,0
20230808,164400,2640552050,11210,11210,11210,11210,0
20230808,164300,2640552050,11210,11210,11210,11210,0
20230808,164200,2640552050,11210,11210,11210,11210,0
20230808,164100,2640552050,11210,11210,11210,11210,0
20230808,164000,2640552050,11210,11210,11210,11210,0
20230808,163900,2640552050,11210,11210,11210,11210,0
20230808,163800,2640552050,11210,11210,11210,11210,0
20230808,163700,2640552050,11210,11210,11210,11210,0
20230808,163600,2640552050,11210,11210,11210,11210,0
20230808,163500,2640552050,11210,11210,11210,11210,0
20230808,163400,2640552050,11210,11210,11210,11210,6956
20230808,163300,2640552050,11210,11210,11210,11210,0
20230808,163200,2640552050,11210,11210,11210,11210,0
20230808,163100,2640552050,11210,11210,11210,11210,0
20230808,163000,2640552050,11210,11210,11210,11210,0
20230808,162900,2640552050,11210,11210,11210,11210,0
20230808,162800,2640552050,11210,11210,11210,11210,0
20230808,162700,2640552050,11210,11210,11210,11210,0
20230808,162600,2640552050,11210,11210,11210,11210,0
20230808,162500,2640552050,11210,11210,11210,11210,0
20230808,162400,2640552050,11210,11210,11210,11210,0
20230808,162300,2640552050,11210,11210,11210,11210,0
20230808,162200,2640552050,11210,11210,11210,11210,0
20230808,162100,2640552050,11210,11210,11210,11210,0
20230808,162000,2640552050,11210,11210,11210,11210,0
20230808,161900,2640552050,11210,11210,11210,11210,0
20230808,161800,2640552050,11210,11210,11210,11210,0
20230808,161700,2640552050,11210,11210,11210,11210,0
20230808,161600,2640552050,11210,11210,11210,11210,0
20230808,161500,2640552050,11210,11210,11210,11210,0
20230808,161400,2640552050,11210,11210,11210,11210,0
20230808,161300,2640552050,11210,11210,11210,11210,0
20230808,161200,2640552050,11210,11210,11210,11210,0
20230808,161100,2640552050,11210,11210,11210,11210,0
20230808,161000,2640552050,11210,11210,11210,11210,0
20230808,160900,2640552050,11210,11210,11210,11210,0
20230808,160800,2640552050,11210,11210,11210,11210,0
20230808,160700,2640552050,11210,11210,11210,11210,0
20230808,160600,2640552050,11210,11210,11210,11210,0
20230808,160500,2640552050,11210,11210,11210,11210,0
20230808,160400,2640552050,11210,11210,11210,11210,6956
20230808,160300,2640552050,11210,11210,11210,11210,0
20230808,160200,2640552050,11210,11210,11210,11210,0
20230808,160100,2640552050,11210,11210,11210,11210,0
20230808,160000,2640552050,11210,11210,11210,11210,0
20230808,155900,2640552050,11210,11210,11210,11210,0
20230808,155800,2640552050,11210,11210,11210,11210,0
20230808,155700,2640552050,11210,11210,11210,11210,0
20230808,155600,2640552050,11210,11210,11210,11210,0
20230808,155500,2640552050,11210,11210,11210,11210,0
20230808,155400,2640552050,11210,11210,11210,11210,0
20230808,155300,2640552050,11210,11210,11210,11210,0
20230808,155200,2640552050,11210,11210,11210,11210,0
20230808,155100,2640552050,11210,11210,11210,11210,0
20230808,155000,2640552050,11210,11210,11210,11210,0
20230808,154900,2640552050,11210,11210,11210,11210,0
20230808,154800,2640552050,11210,11210,11210,11210,0
20230808,154700,2640552050,11210,11210,11210,11210,0
20230808,154600,2640552050,11210,11210,11210,11210,0
20230808,154500,2640552050,11210,11210,11210,11210,0
20230808,154400,2640552050,11210,11210,11210,11210,0
20230808,154300,2640552050,11210,11210,11210,11210,0
20230808,154200,2640552050,11210,11210,11210,11210,0
20230808,154100,2640552050,11210,11210,11210,11210,0
20230808,154000,2640552050,11210,11210,11210,11210,0
20230808,153900,2640552050,11210,11210,11210,11210,0
20230808,153800,2640552050,11210,11210,11210,11210,0
20230808,153700,2640552050,11210,11210,11210,11210,0
20230808,153600,2640552050,11210,11210,11210,11210,0
20230808,153500,2640552050,11210,11210,11210,11210,0
20230808,153400,2640552050,11210,11210,11210,11210,6956
20230808,153300,2640552050,11210,11210,11210,11210,0
20230808,153200,2640552050,11210,11210,11210,11210,0
20230808,153100,2640552050,11210,11210,11210,11210,0
20230808,153000,2640552050,11210,11210,11210,11210,6956
20230808,152900,2562575290,11230,11230,11230,11230,0
20230808,152800,2562575290,11230,11230,11230,11230,0
20230808,152700,2562575290,11230,11230,11230,11230,0
20230808,152600,2562575290,11230,11230,11230,11230,0
20230808,152500,2562575290,11230,11230,11230,11230,0
20230808,152400,2562575290,11230,11230,11230,11230,0
20230808,152300,2562575290,11230,11230,11230,11230,0
20230808,152200,2562575290,11230,11230,11230,11230,0
20230808,152100,2562575290,11230,11230,11230,11230,0
20230808,152000,2562575290,11230,11230,11230,11230,0
20230808,151900,2562575290,11230,11230,11230,11220,928
20230808,151800,2552163030,11220,11220,11220,11220,734
20230808,151700,2543927550,11220,11220,11230,11220,1341
20230808,151600,2528880340,11220,11220,11220,11210,673
20230808,151500,2521331570,11220,11210,11220,11210,266
20230808,151400,2518348440,11220,11220,11230,11220,1182
20230808,151300,2505085900,11210,11230,11230,11210,501
20230808,151200,2499462970,11220,11220,11220,11210,821
20230808,151100,2490251800,11220,11230,11230,11220,17
20230808,151000,2490061050,11220,11230,11230,11220,864
20230808,150900,2480366470,11230,11230,11230,11230,17
20230808,150800,2480175560,11230,11220,11230,11210,1031
20230808,150700,2468607920,11220,11220,11230,11220,547
20230808,150600,2462470270,11220,11220,11230,11220,2045
20230808,150500,2439525270,11230,11240,11240,11230,3020
20230808,150400,2405610650,11240,11240,11240,11240,728
20230808,150300,2397427930,11240,11250,11250,11240,607
20230808,150200,2390605090,11250,11250,11250,11250,291
20230808,150100,2387331340,11260,11250,11260,11240,2335
20230808,150000,2361084910,11230,11250,11250,11230,845
20230808,145900,2351586200,11250,11240,11250,11240,542
20230808,145800,2345489120,11240,11230,11240,11230,456
20230808,145700,2340367590,11240,11260,11260,11240,1043
20230808,145600,2328643960,11260,11240,11260,11240,204
20230808,145500,2326348160,11230,11260,11270,11230,641
20230808,145400,2319135870,11230,11230,11250,11230,1582
20230808,145300,2301363520,11240,11220,11240,11220,2433
20230808,145200,2274040600,11230,11240,11240,11230,878
20230808,145100,2264178890,11240,11230,11250,11230,119
20230808,145000,2262841350,11230,11260,11260,11230,2290
20230808,144900,2237082570,11250,11230,11250,11230,218
20230808,144800,2234630470,11230,11250,11250,11230,246
20230808,144700,2231863170,11250,11250,11260,11250,442
20230808,144600,2226887080,11240,11240,11260,11240,1000
20230808,144500,2215645320,11250,11230,11260,11230,1276
20230808,144400,2201308950,11250,11250,11250,11230,5608
20230808,144300,2138254660,11250,11250,11250,11250,595
20230808,144200,2131560910,11250,11250,11250,11250,20
20230808,144100,2131335910,11260,11260,11260,11260,251
20230808,144000,2128509650,11260,11250,11260,11250,179
20230808,143900,2126495110,11260,11260,11260,11250,310
20230808,143800,2123007450,11260,11270,11270,11260,765
20230808,143700,2114393380,11260,11300,11300,11260,223
20230808,143600,2111882240,11260,11300,11300,11260,315
20230808,143500,2108335300,11260,11270,11270,11260,8225
20230808,143400,2015644510,11290,11290,11290,11290,78
20230808,143300,2014763890,11290,11280,11290,11270,1501
20230808,143200,1997847590,11270,11280,11280,11270,800
20230808,143100,1988831450,11270,11280,11280,11270,1781
20230808,143000,1968747240,11280,11300,11300,11280,1208
20230808,142900,1955108080,11310,11310,11310,11310,100
20230808,142800,1953977080,11310,11310,11310,11310,5
20230808,142700,1953920530,11320,11300,11320,11300,501
20230808,142600,1948259210,11290,11300,11300,11290,754
20230808,142500,1939742530,11300,11300,11300,11300,130
20230808,142400,1938273530,11290,11270,11290,11270,84
20230808,142300,1937325740,11260,11260,11260,11260,0
20230808,142200,1937325740,11260,11270,11270,11260,445
20230808,142100,1932314530,11270,11290,11290,11270,3154
20230808,142000,1896757530,11280,11290,11290,11280,139
20230808,141900,1895188910,11290,11280,11290,11280,81
20230808,141800,1894274620,11300,11300,11310,11290,9487
20230808,141700,1787081340,11300,11310,11310,11300,2387
20230808,141600,1760107740,11310,11310,11310,11300,378
20230808,141500,1755834470,11310,11320,11330,11310,3615
20230808,141400,1714945900,11310,11310,11310,11310,0
20230808,141300,1714945900,11310,11320,11320,11310,194
20230808,141200,1712751730,11310,11310,11310,11310,52
20230808,141100,1712163610,11310,11310,11310,11310,5
20230808,141000,1712107060,11310,11310,11310,11310,0
20230808,140900,1712107060,11310,11320,11320,11310,287
20230808,140800,1708860550,11320,11320,11320,11320,956
20230808,140700,1698038630,11310,11310,11310,11310,87
20230808,140600,1697054660,11300,11350,11350,11300,2988
20230808,140500,1663259380,11320,11330,11330,11320,300
20230808,140400,1659863350,11330,11330,11330,11330,5
20230808,140300,1659806700,11320,11330,11330,11320,145
20230808,140200,1658164090,11330,11330,11330,11330,3
20230808,140100,1658130100,11320,11320,11320,11320,414
20230808,140000,1653443620,11320,11330,11330,11320,65
20230808,135900,1652707560,11360,11360,11360,11360,44
20230808,135800,1652207720,11360,11330,11360,11330,4
20230808,135700,1652162370,11320,11320,11320,11320,25
20230808,135600,1651879370,11320,11320,11320,11320,0
20230808,135500,1651879370,11320,11320,11320,11320,35
20230808,135400,1651483170,11320,11370,11370,11320,205
20230808,135300,1649153570,11370,11330,11370,11330,180
20230808,135200,1647109250,11330,11330,11330,11330,5
20230808,135100,1647052600,11320,11330,11330,11320,58
20230808,135000,1646395620,11380,11380,11380,11380,0
20230808,134900,1646395620,11380,11380,11380,11380,2
20230808,134800,1646372860,11380,11320,11380,11320,209
20230808,134700,1643997350,11320,11320,11320,11320,0
20230808,134600,1643997350,11320,11330,11330,11320,29
20230808,134500,1643668980,11320,11340,11340,11320,1136
20230808,134400,1630809310,11350,11350,11350,11350,1
20230808,134300,1630797960,11380,11380,11380,11380,0
20230808,134200,1630797960,11380,11360,11380,11320,427
20230808,134100,1625948160,11330,11360,11360,11330,22
20230808,134000,1625698690,11360,11330,11360,11330,279
20230808,133900,1622532220,11330,11340,11340,11330,109
20230808,133800,1621296170,11340,11330,11340,11330,19
20230808,133700,1621080890,11340,11340,11340,11340,73
20230808,133600,1620253070,11340,11340,11340,11340,9
20230808,133500,1620151010,11360,11350,11360,11350,190
20230808,133400,1617993790,11320,11320,11330,11320,483
20230808,133300,1612525910,11320,11330,11330,11320,105
20230808,133200,1611336310,11350,11330,11350,11330,181
20230808,133100,1609282560,11320,11320,11320,11320,0
20230808,133000,1609282560,11320,11330,11330,11320,80
20230808,132900,1608376180,11330,11320,11330,11320,187
20230808,132800,1606257570,11320,11320,11320,11320,76
20230808,132700,1605397250,11320,11320,11350,11310,3440
20230808,132600,1566465600,11320,11330,11330,11320,958
20230808,132500,1555611660,11330,11330,11330,11330,0
20230808,132400,1555611660,11330,11330,11330,11330,73
20230808,132300,1554784570,11330,11330,11330,11330,73
20230808,132200,1553957480,11340,11370,11370,11330,8
20230808,132100,1553866650,11370,11370,11370,11370,0
20230808,132000,1553866650,11370,11330,11370,11330,19
20230808,131900,1553651340,11330,11340,11340,11330,76
20230808,131800,1552789970,11340,11340,11340,11340,208
20230808,131700,1550431250,11340,11350,11350,11340,88
20230808,131600,1549433180,11350,11350,11350,11350,39
20230808,131500,1548990530,11380,11380,11380,11380,1
20230808,131400,1548979150,11340,11340,11340,11340,3
20230808,131300,1548945130,11340,11340,11340,11340,49
20230808,131200,1548389470,11340,11340,11340,11340,1
20230808,131100,1548378130,11340,11350,11350,11340,310
20230808,131000,1544862330,11350,11350,11350,11350,0
20230808,130900,1544862330,11350,11350,11350,11350,626
20230808,130800,1537757230,11350,11350,11350,11350,0
20230808,130700,1537757230,11350,11350,11350,11350,150
20230808,130600,1536054730,11350,11360,11360,11350,219
20230808,130500,1533569060,11400,11400,11400,11400,0
20230808,130400,1533569060,11400,11360,11400,11360,1320
20230808,130300,1518571220,11360,11360,11360,11360,28
20230808,130200,1518253140,11370,11360,11370,11360,122
20230808,130100,1516866220,11370,11370,11370,11370,239
20230808,130000,1514148790,11370,11370,11370,11370,40
20230808,125900,1513693990,11370,11370,11370,11370,65
20230808,125800,1512954940,11380,11380,11380,11380,10
20230808,125700,1512841140,11370,11370,11370,11370,30
20230808,125600,1512500040,11370,11370,11370,11370,0
20230808,125500,1512500040,11370,11370,11370,11370,98
20230808,125400,1511385780,11360,11360,11360,11360,0
20230808,125300,1511385780,11360,11370,11370,11360,665
20230808,125200,1503830860,11360,11410,11410,11360,96
20230808,125100,1502738910,11410,11410,11410,11410,1
20230808,125000,1502727500,11400,11400,11400,11400,480
20230808,124900,1497255500,11400,11390,11400,11390,54
20230808,124800,1496640260,11390,11390,11390,11390,140
20230808,124700,1495045660,11360,11360,11360,11360,0
20230808,124600,1495045660,11360,11370,11390,11360,414
20230808,124500,1490333540,11370,11370,11370,11370,86
20230808,124400,1489355720,11370,11370,11370,11370,20
20230808,124300,1489128320,11370,11380,11380,11370,64
20230808,124200,1488400620,11370,11370,11370,11370,0
20230808,124100,1488400620,11370,11370,11370,11370,50
20230808,124000,1487832120,11360,11360,11360,11360,0
20230808,123900,1487832120,11360,11360,11360,11360,0
20230808,123800,1487832120,11360,11360,11360,11360,0
20230808,123700,1487832120,11360,11360,11360,11360,0
20230808,123600,1487832120,11360,11370,11410,11360,416
20230808,123500,1483105230,11400,11400,11400,11400,285
20230808,123400,1479856230,11370,11370,11370,11370,89
20230808,123300,1478844300,11370,11400,11400,11370,2438
20230808,123200,1451123910,11380,11380,11400,11380,1422
20230808,123100,1434940980,11390,11390,11390,11390,30
20230808,123000,1434599280,11390,11390,11390,11390,137
20230808,122900,1433038850,11400,11400,11400,11400,28
20230808,122800,1432719650,11380,11380,11380,11380,50
20230808,122700,1432150650,11380,11390,11390,11380,218
20230808,122600,1429669750,11380,11380,11380,11380,78
20230808,122500,1428782110,11380,11380,11380,11380,0
20230808,122400,1428782110,11380,11390,11390,11380,1917
20230808,122300,1406947750,11400,11400,11400,11400,19
20230808,122200,1406731150,11410,11400,11410,11400,61
20230808,122100,1406035450,11410,11410,11410,11410,34
20230808,122000,1405647510,11390,11390,11390,11390,0
20230808,121900,1405647510,11390,11390,11390,11390,0
20230808,121800,1405647510,11390,11420,11430,11390,238
20230808,121700,1402928460,11410,11420,11420,11410,8
20230808,121600,1402837170,11400,11400,11400,11400,1
20230808,121500,1402825770,11400,11400,11400,11400,0
20230808,121400,1402825770,11400,11390,11410,11390,1045
20230808,121300,1390911540,11380,11380,11380,11380,0
20230808,121200,1390911540,11380,11400,11400,11380,175
20230808,121100,1388919830,11390,11390,11390,11390,22
20230808,121000,1388669250,11390,11390,11390,11390,2
20230808,120900,1388646470,11380,11380,11380,11380,0
20230808,120800,1388646470,11380,11380,11380,11380,0
20230808,120700,1388646470,11380,11380,11380,11380,2
20230808,120600,1388623710,11370,11370,11370,11370,1
20230808,120500,1388612340,11370,11400,11400,11370,121
20230808,120400,1387235650,11410,11400,11410,11400,505
20230808,120300,1381475780,11400,11390,11400,11390,438
20230808,120200,1376482680,11370,11380,11380,11360,63
20230808,120100,1375766480,11380,11380,11380,11380,4
20230808,120000,1375720960,11380,11380,11380,11380,20
20230808,115900,1375493360,11380,11370,11380,11370,181
20230808,115800,1373433590,11370,11380,11380,11370,5
20230808,115700,1373376710,11380,11380,11380,11380,61
20230808,115600,1372682530,11370,11370,11370,11370,331
20230808,115500,1368919060,11370,11370,11380,11370,137
20230808,115400,1367361360,11370,11370,11370,11370,1
20230808,115300,1367349990,11370,11370,11370,11370,0
20230808,115200,1367349990,11370,11380,11380,11370,45
20230808,115100,1366838220,11380,11420,11420,11380,1075
20230808,115000,1354581720,11380,11430,11430,11380,403
20230808,114900,1349992280,11380,11390,11430,11380,30
20230808,114800,1349650820,11380,11380,11380,11380,1
20230808,114700,1349639440,11390,11390,11390,11390,1
20230808,114600,1349628050,11380,11420,11440,11380,774
20230808,114500,1340806540,11390,11420,11440,11380,296
20230808,114400,1337423470,11380,11410,11430,11380,499
20230808,114300,1331730050,11410,11380,11410,11380,288
20230808,114200,1328447740,11380,11390,11400,11380,340
20230808,114100,1324574290,11400,11410,11410,11400,132
20230808,114000,1323068200,11410,11390,11410,11390,738
20230808,113900,1314657520,11400,11400,11400,11400,0
20230808,113800,1314657520,11400,11400,11400,11400,1
20230808,113700,1314646120,11400,11400,11400,11400,0
20230808,113600,1314646120,11400,11360,11400,11360,578
20230808,113500,1308062230,11390,11390,11390,11390,0
20230808,113400,1308062230,11390,11380,11390,11380,575
20230808,113300,1301515560,11380,11380,11380,11380,344
20230808,113200,1297600840,11360,11360,11360,11360,71
20230808,113100,1296794280,11390,11390,11390,11390,51
20230808,113000,1296213390,11390,11390,11390,11390,0
20230808,112900,1296213390,11390,11350,11390,11350,675
20230808,112800,1288537540,11350,11350,11350,11350,2
20230808,112700,1288514840,11340,11360,11360,11340,236
20230808,112600,1285835640,11350,11350,11350,11350,0
20230808,112500,1285835640,11350,11350,11350,11350,0
20230808,112400,1285835640,11350,11380,11390,11350,594
20230808,112300,1279074710,11380,11380,11380,11380,1
20230808,112200,1279063330,11380,11370,11380,11370,577
20230808,112100,1272500070,11380,11390,11390,11380,8
20230808,112000,1272408960,11390,11350,11390,11350,575
20230808,111900,1265872900,11320,11320,11320,11320,218
20230808,111800,1263405140,11350,11350,11350,11350,577
20230808,111700,1256856190,11350,11330,11350,11330,596
20230808,111600,1250092010,11330,11370,11370,11310,389
20230808,111500,1245672380,11370,11330,11370,11310,4059
20230808,111400,1199698000,11330,11360,11360,11330,225
20230808,111300,1197148110,11360,11370,11390,11360,327
20230808,111200,1193429760,11370,11340,11370,11330,697
20230808,111100,1185523340,11340,11360,11360,11340,38
20230808,111000,1185092400,11330,11340,11340,11330,400
20230808,110900,1180559070,11340,11340,11340,11330,558
20230808,110800,1174236780,11330,11370,11370,11330,218
20230808,110700,1171764960,11370,11380,11390,11370,523
20230808,110600,1165812690,11390,11390,11390,11380,295
20230808,110500,1162452660,11390,11360,11390,11320,3099
20230808,110400,1127266960,11360,11360,11390,11360,123
20230808,110300,1125869590,11390,11350,11390,11350,328
20230808,110200,1122135270,11330,11350,11350,11330,852
20230808,110100,1112478580,11390,11390,11390,11390,289
20230808,110000,1109186870,11340,11340,11350,11340,671
20230808,105900,1101575590,11340,11350,11360,11340,650
20230808,105800,1094201540,11400,11400,11400,11400,50
20230808,105700,1093631540,11400,11380,11400,11380,575
20230808,105600,1087083170,11360,11360,11360,11360,222
20230808,105500,1084561250,11370,11380,11390,11370,576
20230808,105400,1078004150,11360,11360,11360,11360,76
20230808,105300,1077140790,11390,11380,11390,11380,585
20230808,105200,1070478170,11350,11380,11380,11350,65
20230808,105100,1069740390,11380,11380,11380,11380,301
20230808,105000,1066315010,11380,11350,11380,11350,89
20230808,104900,1065304800,11350,11320,11350,11320,66
20230808,104800,1064556770,11320,11350,11350,11320,760
20230808,104700,1055933470,11350,11350,11350,11350,29
20230808,104600,1055604320,11390,11380,11390,11380,586
20230808,104500,1048933730,11320,11320,11320,11320,1215
20230808,104400,1035179930,11380,11380,11380,11380,0
20230808,104300,1035179930,11380,11380,11380,11380,0
20230808,104200,1035179930,11380,11330,11380,11320,1088
20230808,104100,1022846250,11390,11330,11390,11330,294
20230808,104000,1019498110,11320,11390,11390,11320,149
20230808,103900,1017804300,11390,11390,11390,11390,593
20230808,103800,1011050030,11390,11380,11390,11380,591
20230808,103700,1004320640,11320,11320,11330,11320,198
20230808,103600,1002078910,11310,11320,11320,11310,165
20230808,103500,1000212630,11400,11390,11400,11390,575
20230808,103400,993659880,11390,11310,11390,11310,3307
20230808,103300,956246090,11310,11320,11320,11310,77
20230808,103200,955375150,11400,11390,11400,11390,475
20230808,103100,949963150,11400,11380,11400,11380,100
20230808,103000,948823750,11300,11320,11320,11300,369
20230808,102900,944650930,11380,11390,11390,11380,577
20230808,102800,938084650,11390,11320,11410,11300,1672
20230808,102700,919176900,11340,11340,11360,11300,3826
20230808,102600,875848640,11360,11380,11440,11340,8822
20230808,102500,775662680,11380,11410,11410,11380,1914
20230808,102400,753871400,11410,11410,11410,11390,778
20230808,102300,745002910,11410,11440,11440,11410,8
20230808,102200,744911470,11420,11420,11420,11420,0
20230808,102100,744911470,11420,11420,11420,11420,211
20230808,102000,742501850,11420,11420,11420,11420,580
20230808,101900,735878250,11420,11440,11440,11420,57
20230808,101800,735227170,11440,11390,11440,11380,281
20230808,101700,732029100,11440,11420,11440,11390,735
20230808,101600,723632860,11380,11400,11420,11380,134
20230808,101500,722105780,11430,11400,11440,11400,629
20230808,101400,714914330,11370,11380,11430,11370,1290
20230808,101300,700211890,11410,11410,11420,11390,430
20230808,101200,695305050,11410,11410,11420,11410,266
20230808,101100,692269930,11410,11430,11430,11410,446
20230808,101000,687176740,11420,11420,11420,11420,37
20230808,100900,686754200,11450,11450,11450,11450,201
20230808,100800,684452750,11450,11430,11450,11420,492
20230808,100700,678828280,11430,11430,11430,11430,106
20230808,100600,677616700,11420,11420,11420,11420,0
20230808,100500,677616700,11420,11410,11420,11410,70
20230808,100400,676817750,11440,11440,11440,11440,42
20230808,100300,676337270,11450,11390,11450,11390,623
20230808,100200,669213090,11390,11440,11440,11360,113
20230808,100100,667928180,11370,11440,11440,11370,27
20230808,100000,667621050,11360,11440,11440,11360,1285
20230808,095900,653007990,11440,11420,11440,11400,628
20230808,095800,645828640,11370,11370,11370,11370,45
20230808,095700,645316990,11420,11390,11420,11360,3474
20230808,095600,605823000,11390,11400,11410,11390,604
20230808,095500,598937290,11400,11420,11420,11400,521
20230808,095400,592992380,11420,11420,11420,11420,0
20230808,095300,592992380,11420,11420,11430,11420,1126
20230808,095200,580124290,11430,11430,11430,11420,510
20230808,095100,574296020,11440,11450,11450,11440,51
20230808,095000,573712570,11450,11450,11450,11450,104
20230808,094900,572521770,11440,11460,11480,11440,1421
20230808,094800,556261460,11460,11480,11480,11460,166
20230808,094700,554357080,11480,11480,11480,11480,10
20230808,094600,554242280,11460,11490,11490,11460,64
20230808,094500,553508810,11470,11470,11470,11470,151
20230808,094400,551776840,11460,11450,11460,11450,2614
20230808,094300,521825240,11450,11450,11450,11430,346
20230808,094200,517864970,11450,11440,11460,11440,221
20230808,094100,515334650,11440,11420,11440,11420,3392
20230808,094000,476595400,11440,11410,11440,11410,452
20230808,093900,471438050,11410,11440,11440,11410,591
20230808,093800,464685570,11440,11420,11440,11420,873
20230808,093700,454711510,11430,11440,11450,11430,262
20230808,093600,451714070,11440,11440,11440,11440,632
20230808,093500,444483990,11440,11410,11440,11400,272
20230808,093400,441380910,11410,11410,11440,11410,2203
20230808,093300,416244620,11440,11440,11440,11410,144
20230808,093200,414600110,11440,11440,11440,11440,33
20230808,093100,414222590,11440,11440,11440,11400,870
20230808,093000,404301210,11440,11430,11440,11410,1261
20230808,092900,389904310,11430,11430,11430,11430,75
20230808,092800,389047060,11430,11410,11440,11410,329
20230808,092700,385287510,11410,11450,11450,11400,2325
20230808,092600,358732790,11470,11440,11470,11440,440
20230808,092500,353694030,11440,11400,11440,11400,1190
20230808,092400,340108320,11400,11430,11430,11400,1158
20230808,092300,326901050,11390,11400,11400,11390,217
20230808,092200,324427640,11400,11390,11400,11370,369
20230808,092100,320224510,11370,11370,11390,11360,96
20230808,092000,319133750,11390,11360,11390,11360,5
20230808,091900,319076890,11350,11370,11400,11350,651
20230808,091800,311663400,11370,11370,11370,11350,803
20230808,091700,302540530,11370,11380,11380,11370,979
20230808,091600,291404560,11380,11380,11390,11380,178
20230808,091500,289377920,11380,11460,11460,11380,6060
20230808,091400,220198960,11450,11450,11450,11440,165
20230808,091300,218310970,11450,11440,11450,11440,51
20230808,091200,217727170,11440,11460,11460,11440,150
20230808,091100,216009970,11430,11440,11440,11430,300
20230808,091000,212580950,11430,11450,11450,11430,794
20230808,090900,203494910,11450,11420,11450,11420,1227
20230808,090800,189472200,11420,11450,11450,11410,1303
20230808,090700,174569080,11450,11500,11500,11450,1794
20230808,090600,153990970,11540,11570,11570,11520,929
20230808,090500,143261270,11580,11590,11590,11520,1100
20230808,090400,130535730,11590,11460,11590,11460,2108
20230808,090300,106244450,11490,11500,11510,11490,1002
20230808,090200,94730170,11530,11470,11540,11430,1260
20230808,090100,80258430,11430,11420,11460,11420,1846
20230808,090000,59147390,11420,11410,11450,11410,5138
Reference in New Issue Copy Permalink