ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/089030/min/candle-20230802.csv

646 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194300,4176662990,8270,8270,8270,8270,4848
20230802,194200,4176662990,8270,8270,8270,8270,0
20230802,194100,4176662990,8270,8270,8270,8270,0
20230802,194000,4176662990,8270,8270,8270,8270,0
20230802,193900,4176662990,8270,8270,8270,8270,0
20230802,193800,4176662990,8270,8270,8270,8270,0
20230802,193700,4176662990,8270,8270,8270,8270,0
20230802,193600,4176662990,8270,8270,8270,8270,0
20230802,193500,4176662990,8270,8270,8270,8270,0
20230802,193400,4176662990,8270,8270,8270,8270,0
20230802,193300,4176662990,8270,8270,8270,8270,0
20230802,193200,4176662990,8270,8270,8270,8270,0
20230802,193100,4176662990,8270,8270,8270,8270,0
20230802,193000,4176662990,8270,8270,8270,8270,0
20230802,192900,4176662990,8270,8270,8270,8270,0
20230802,192800,4176662990,8270,8270,8270,8270,0
20230802,192700,4176662990,8270,8270,8270,8270,0
20230802,192600,4176662990,8270,8270,8270,8270,0
20230802,192500,4176662990,8270,8270,8270,8270,0
20230802,192400,4176662990,8270,8270,8270,8270,0
20230802,192300,4176662990,8270,8270,8270,8270,0
20230802,192200,4176662990,8270,8270,8270,8270,0
20230802,192100,4176662990,8270,8270,8270,8270,0
20230802,192000,4176662990,8270,8270,8270,8270,0
20230802,191900,4176662990,8270,8270,8270,8270,0
20230802,191800,4176662990,8270,8270,8270,8270,0
20230802,191700,4176662990,8270,8270,8270,8270,0
20230802,191600,4176662990,8270,8270,8270,8270,0
20230802,191500,4176662990,8270,8270,8270,8270,0
20230802,191400,4176662990,8270,8270,8270,8270,0
20230802,191300,4176662990,8270,8270,8270,8270,4848
20230802,191200,4176662990,8270,8270,8270,8270,0
20230802,191100,4176662990,8270,8270,8270,8270,0
20230802,191000,4176662990,8270,8270,8270,8270,0
20230802,190900,4176662990,8270,8270,8270,8270,0
20230802,190800,4176662990,8270,8270,8270,8270,0
20230802,190700,4176662990,8270,8270,8270,8270,0
20230802,190600,4176662990,8270,8270,8270,8270,0
20230802,190500,4176662990,8270,8270,8270,8270,0
20230802,190400,4176662990,8270,8270,8270,8270,0
20230802,190300,4176662990,8270,8270,8270,8270,0
20230802,190200,4176662990,8270,8270,8270,8270,0
20230802,190100,4176662990,8270,8270,8270,8270,0
20230802,190000,4176662990,8270,8270,8270,8270,0
20230802,185900,4176662990,8270,8270,8270,8270,0
20230802,185800,4176662990,8270,8270,8270,8270,0
20230802,185700,4176662990,8270,8270,8270,8270,0
20230802,185600,4176662990,8270,8270,8270,8270,0
20230802,185500,4176662990,8270,8270,8270,8270,0
20230802,185400,4176662990,8270,8270,8270,8270,0
20230802,185300,4176662990,8270,8270,8270,8270,0
20230802,185200,4176662990,8270,8270,8270,8270,0
20230802,185100,4176662990,8270,8270,8270,8270,0
20230802,185000,4176662990,8270,8270,8270,8270,0
20230802,184900,4176662990,8270,8270,8270,8270,0
20230802,184800,4176662990,8270,8270,8270,8270,0
20230802,184700,4176662990,8270,8270,8270,8270,0
20230802,184600,4176662990,8270,8270,8270,8270,0
20230802,184500,4176662990,8270,8270,8270,8270,0
20230802,184400,4176662990,8270,8270,8270,8270,0
20230802,184300,4176662990,8270,8270,8270,8270,4848
20230802,184200,4176662990,8270,8270,8270,8270,0
20230802,184100,4176662990,8270,8270,8270,8270,0
20230802,184000,4176662990,8270,8270,8270,8270,0
20230802,183900,4176662990,8270,8270,8270,8270,0
20230802,183800,4176662990,8270,8270,8270,8270,0
20230802,183700,4176662990,8270,8270,8270,8270,0
20230802,183600,4176662990,8270,8270,8270,8270,0
20230802,183500,4176662990,8270,8270,8270,8270,0
20230802,183400,4176662990,8270,8270,8270,8270,0
20230802,183300,4176662990,8270,8270,8270,8270,0
20230802,183200,4176662990,8270,8270,8270,8270,0
20230802,183100,4176662990,8270,8270,8270,8270,0
20230802,183000,4176662990,8270,8270,8270,8270,0
20230802,182900,4176662990,8270,8270,8270,8270,0
20230802,182800,4176662990,8270,8270,8270,8270,0
20230802,182700,4176662990,8270,8270,8270,8270,0
20230802,182600,4176662990,8270,8270,8270,8270,0
20230802,182500,4176662990,8270,8270,8270,8270,0
20230802,182400,4176662990,8270,8270,8270,8270,0
20230802,182300,4176662990,8270,8270,8270,8270,0
20230802,182200,4176662990,8270,8270,8270,8270,0
20230802,182100,4176662990,8270,8270,8270,8270,0
20230802,182000,4176662990,8270,8270,8270,8270,0
20230802,181900,4176662990,8270,8270,8270,8270,0
20230802,181800,4176662990,8270,8270,8270,8270,0
20230802,181700,4176662990,8270,8270,8270,8270,0
20230802,181600,4176662990,8270,8270,8270,8270,0
20230802,181500,4176662990,8270,8270,8270,8270,0
20230802,181400,4176662990,8270,8270,8270,8270,0
20230802,181300,4176662990,8270,8270,8270,8270,4848
20230802,181200,4176662990,8270,8270,8270,8270,0
20230802,181100,4176662990,8270,8270,8270,8270,0
20230802,181000,4176662990,8270,8270,8270,8270,0
20230802,180900,4176662990,8270,8270,8270,8270,0
20230802,180800,4176662990,8270,8270,8270,8270,0
20230802,180700,4176662990,8270,8270,8270,8270,0
20230802,180600,4176662990,8270,8270,8270,8270,0
20230802,180500,4176662990,8270,8270,8270,8270,0
20230802,180400,4176662990,8270,8270,8270,8270,0
20230802,180300,4176662990,8270,8270,8270,8270,0
20230802,180200,4176662990,8270,8270,8270,8270,0
20230802,180100,4176662990,8270,8270,8270,8270,0
20230802,180000,4176662990,8270,8270,8270,8270,0
20230802,175900,4176662990,8270,8270,8270,8270,0
20230802,175800,4176662990,8270,8270,8270,8270,0
20230802,175700,4176662990,8270,8270,8270,8270,0
20230802,175600,4176662990,8270,8270,8270,8270,0
20230802,175500,4176662990,8270,8270,8270,8270,0
20230802,175400,4176662990,8270,8270,8270,8270,0
20230802,175300,4176662990,8270,8270,8270,8270,0
20230802,175200,4176662990,8270,8270,8270,8270,0
20230802,175100,4176662990,8270,8270,8270,8270,0
20230802,175000,4176662990,8270,8270,8270,8270,0
20230802,174900,4176662990,8270,8270,8270,8270,0
20230802,174800,4176662990,8270,8270,8270,8270,0
20230802,174700,4176662990,8270,8270,8270,8270,0
20230802,174600,4176662990,8270,8270,8270,8270,0
20230802,174500,4176662990,8270,8270,8270,8270,0
20230802,174400,4176662990,8270,8270,8270,8270,0
20230802,174300,4176662990,8270,8270,8270,8270,4848
20230802,174200,4176662990,8270,8270,8270,8270,0
20230802,174100,4176662990,8270,8270,8270,8270,0
20230802,174000,4176662990,8270,8270,8270,8270,0
20230802,173900,4176662990,8270,8270,8270,8270,0
20230802,173800,4176662990,8270,8270,8270,8270,0
20230802,173700,4176662990,8270,8270,8270,8270,0
20230802,173600,4176662990,8270,8270,8270,8270,0
20230802,173500,4176662990,8270,8270,8270,8270,0
20230802,173400,4176662990,8270,8270,8270,8270,0
20230802,173300,4176662990,8270,8270,8270,8270,0
20230802,173200,4176662990,8270,8270,8270,8270,0
20230802,173100,4176662990,8270,8270,8270,8270,0
20230802,173000,4176662990,8270,8270,8270,8270,0
20230802,172900,4176662990,8270,8270,8270,8270,0
20230802,172800,4176662990,8270,8270,8270,8270,0
20230802,172700,4176662990,8270,8270,8270,8270,0
20230802,172600,4176662990,8270,8270,8270,8270,0
20230802,172500,4176662990,8270,8270,8270,8270,0
20230802,172400,4176662990,8270,8270,8270,8270,0
20230802,172300,4176662990,8270,8270,8270,8270,0
20230802,172200,4176662990,8270,8270,8270,8270,0
20230802,172100,4176662990,8270,8270,8270,8270,0
20230802,172000,4176662990,8270,8270,8270,8270,0
20230802,171900,4176662990,8270,8270,8270,8270,0
20230802,171800,4176662990,8270,8270,8270,8270,0
20230802,171700,4176662990,8270,8270,8270,8270,0
20230802,171600,4176662990,8270,8270,8270,8270,0
20230802,171500,4176662990,8270,8270,8270,8270,0
20230802,171400,4176662990,8270,8270,8270,8270,0
20230802,171300,4176662990,8270,8270,8270,8270,4848
20230802,171200,4176662990,8270,8270,8270,8270,0
20230802,171100,4176662990,8270,8270,8270,8270,0
20230802,171000,4176662990,8270,8270,8270,8270,0
20230802,170900,4176662990,8270,8270,8270,8270,0
20230802,170800,4176662990,8270,8270,8270,8270,0
20230802,170700,4176662990,8270,8270,8270,8270,0
20230802,170600,4176662990,8270,8270,8270,8270,0
20230802,170500,4176662990,8270,8270,8270,8270,0
20230802,170400,4176662990,8270,8270,8270,8270,0
20230802,170300,4176662990,8270,8270,8270,8270,0
20230802,170200,4176662990,8270,8270,8270,8270,0
20230802,170100,4176662990,8270,8270,8270,8270,0
20230802,170000,4176662990,8270,8270,8270,8270,0
20230802,165900,4176662990,8270,8270,8270,8270,0
20230802,165800,4176662990,8270,8270,8270,8270,0
20230802,165700,4176662990,8270,8270,8270,8270,0
20230802,165600,4176662990,8270,8270,8270,8270,0
20230802,165500,4176662990,8270,8270,8270,8270,0
20230802,165400,4176662990,8270,8270,8270,8270,0
20230802,165300,4176662990,8270,8270,8270,8270,0
20230802,165200,4176662990,8270,8270,8270,8270,0
20230802,165100,4176662990,8270,8270,8270,8270,0
20230802,165000,4176662990,8270,8270,8270,8270,0
20230802,164900,4176662990,8270,8270,8270,8270,0
20230802,164800,4176662990,8270,8270,8270,8270,0
20230802,164700,4176662990,8270,8270,8270,8270,0
20230802,164600,4176662990,8270,8270,8270,8270,0
20230802,164500,4176662990,8270,8270,8270,8270,0
20230802,164400,4176662990,8270,8270,8270,8270,0
20230802,164300,4176662990,8270,8270,8270,8270,4848
20230802,164200,4176662990,8270,8270,8270,8270,0
20230802,164100,4176662990,8270,8270,8270,8270,0
20230802,164000,4176662990,8270,8270,8270,8270,0
20230802,163900,4176662990,8270,8270,8270,8270,0
20230802,163800,4176662990,8270,8270,8270,8270,0
20230802,163700,4176662990,8270,8270,8270,8270,0
20230802,163600,4176662990,8270,8270,8270,8270,0
20230802,163500,4176662990,8270,8270,8270,8270,0
20230802,163400,4176662990,8270,8270,8270,8270,0
20230802,163300,4176662990,8270,8270,8270,8270,0
20230802,163200,4176662990,8270,8270,8270,8270,0
20230802,163100,4176662990,8270,8270,8270,8270,0
20230802,163000,4176662990,8270,8270,8270,8270,0
20230802,162900,4176662990,8270,8270,8270,8270,0
20230802,162800,4176662990,8270,8270,8270,8270,0
20230802,162700,4176662990,8270,8270,8270,8270,0
20230802,162600,4176662990,8270,8270,8270,8270,0
20230802,162500,4176662990,8270,8270,8270,8270,0
20230802,162400,4176662990,8270,8270,8270,8270,0
20230802,162300,4176662990,8270,8270,8270,8270,0
20230802,162200,4176662990,8270,8270,8270,8270,0
20230802,162100,4176662990,8270,8270,8270,8270,0
20230802,162000,4176662990,8270,8270,8270,8270,0
20230802,161900,4176662990,8270,8270,8270,8270,0
20230802,161800,4176662990,8270,8270,8270,8270,0
20230802,161700,4176662990,8270,8270,8270,8270,0
20230802,161600,4176662990,8270,8270,8270,8270,0
20230802,161500,4176662990,8270,8270,8270,8270,0
20230802,161400,4176662990,8270,8270,8270,8270,0
20230802,161300,4176662990,8270,8270,8270,8270,4848
20230802,161200,4176662990,8270,8270,8270,8270,0
20230802,161100,4176662990,8270,8270,8270,8270,0
20230802,161000,4176662990,8270,8270,8270,8270,0
20230802,160900,4176662990,8270,8270,8270,8270,0
20230802,160800,4176662990,8270,8270,8270,8270,0
20230802,160700,4176662990,8270,8270,8270,8270,0
20230802,160600,4176662990,8270,8270,8270,8270,0
20230802,160500,4176662990,8270,8270,8270,8270,0
20230802,160400,4176662990,8270,8270,8270,8270,0
20230802,160300,4176662990,8270,8270,8270,8270,0
20230802,160200,4176662990,8270,8270,8270,8270,0
20230802,160100,4176662990,8270,8270,8270,8270,0
20230802,160000,4176662990,8270,8270,8270,8270,0
20230802,155900,4176662990,8270,8270,8270,8270,0
20230802,155800,4176662990,8270,8270,8270,8270,0
20230802,155700,4176662990,8270,8270,8270,8270,0
20230802,155600,4176662990,8270,8270,8270,8270,0
20230802,155500,4176662990,8270,8270,8270,8270,0
20230802,155400,4176662990,8270,8270,8270,8270,0
20230802,155300,4176662990,8270,8270,8270,8270,0
20230802,155200,4176662990,8270,8270,8270,8270,0
20230802,155100,4176662990,8270,8270,8270,8270,0
20230802,155000,4176662990,8270,8270,8270,8270,0
20230802,154900,4176662990,8270,8270,8270,8270,0
20230802,154800,4176662990,8270,8270,8270,8270,0
20230802,154700,4176662990,8270,8270,8270,8270,0
20230802,154600,4176662990,8270,8270,8270,8270,0
20230802,154500,4176662990,8270,8270,8270,8270,0
20230802,154400,4176662990,8270,8270,8270,8270,0
20230802,154300,4176662990,8270,8270,8270,8270,4848
20230802,154200,4176662990,8270,8270,8270,8270,0
20230802,154100,4176662990,8270,8270,8270,8270,0
20230802,154000,4176662990,8270,8270,8270,8270,0
20230802,153900,4176662990,8270,8270,8270,8270,0
20230802,153800,4176662990,8270,8270,8270,8270,0
20230802,153700,4176662990,8270,8270,8270,8270,0
20230802,153600,4176662990,8270,8270,8270,8270,0
20230802,153500,4176662990,8270,8270,8270,8270,0
20230802,153400,4176662990,8270,8270,8270,8270,0
20230802,153300,4176662990,8270,8270,8270,8270,0
20230802,153200,4176662990,8270,8270,8270,8270,0
20230802,153100,4176662990,8270,8270,8270,8270,0
20230802,153000,4176662990,8270,8270,8270,8270,4848
20230802,152900,4136570030,8310,8310,8310,8310,0
20230802,152800,4136570030,8310,8310,8310,8310,0
20230802,152700,4136570030,8310,8310,8310,8310,0
20230802,152600,4136570030,8310,8310,8310,8310,0
20230802,152500,4136570030,8310,8310,8310,8310,0
20230802,152400,4136570030,8310,8310,8310,8310,0
20230802,152300,4136570030,8310,8310,8310,8310,0
20230802,152200,4136570030,8310,8310,8310,8310,0
20230802,152100,4136570030,8310,8310,8310,8310,0
20230802,152000,4136570030,8310,8310,8310,8310,0
20230802,151900,4136570030,8310,8300,8310,8290,1067
20230802,151800,4127710280,8310,8310,8320,8310,1974
20230802,151700,4111296420,8310,8300,8310,8300,3964
20230802,151600,4078381630,8300,8300,8310,8270,1017
20230802,151500,4069937540,8270,8300,8300,8270,323
20230802,151400,4067256700,8300,8300,8300,8290,1298
20230802,151300,4056485340,8230,8310,8310,8230,1331
20230802,151200,4045487160,8270,8300,8320,8270,3550
20230802,151100,4015990400,8280,8280,8300,8280,788
20230802,151000,4009450040,8280,8290,8320,8280,1359
20230802,150900,3998177050,8300,8320,8330,8300,570
20230802,150800,3993438850,8320,8280,8320,8280,2519
20230802,150700,3972511690,8280,8290,8290,8280,731
20230802,150600,3966452230,8280,8300,8310,8270,3677
20230802,150500,3935973580,8300,8300,8310,8300,442
20230802,150400,3932304970,8300,8290,8300,8290,356
20230802,150300,3929353610,8280,8270,8290,8270,6943
20230802,150200,3871819450,8280,8280,8290,8280,2294
20230802,150100,3852807020,8280,8290,8290,8270,659
20230802,150000,3847349490,8280,8250,8280,8250,1906
20230802,145900,3831576350,8260,8250,8260,8250,888
20230802,145800,3824246190,8250,8260,8270,8250,572
20230802,145700,3819518510,8260,8270,8280,8260,1020
20230802,145600,3811085370,8270,8270,8280,8270,460
20230802,145500,3807280280,8270,8250,8270,8250,791
20230802,145400,3800738750,8250,8250,8260,8240,1015
20230802,145300,3792359730,8250,8210,8250,8210,1408
20230802,145200,3780755810,8210,8240,8250,8210,1464
20230802,145100,3768702740,8230,8240,8250,8230,550
20230802,145000,3764169670,8250,8270,8280,8250,1981
20230802,144900,3747796550,8270,8280,8280,8270,2074
20230802,144800,3730641580,8270,8280,8280,8270,1726
20230802,144700,3716357480,8280,8280,8280,8270,900
20230802,144600,3708906180,8280,8290,8290,8280,488
20230802,144500,3704861550,8280,8280,8290,8280,2468
20230802,144400,3684423530,8280,8290,8290,8280,1729
20230802,144300,3670099250,8290,8290,8290,8290,316
20230802,144200,3667479610,8290,8320,8340,8290,1288
20230802,144100,3656786350,8320,8300,8320,8290,1256
20230802,144000,3646363090,8310,8330,8330,8310,2686
20230802,143900,3624030750,8340,8330,8340,8330,82
20230802,143800,3623347300,8330,8320,8330,8310,470
20230802,143700,3619436700,8310,8330,8330,8310,1204
20230802,143600,3609411130,8320,8330,8330,8320,416
20230802,143500,3605945970,8330,8320,8330,8320,461
20230802,143400,3602107420,8320,8320,8320,8320,350
20230802,143300,3599195420,8310,8320,8320,8310,1233
20230802,143200,3588936890,8320,8300,8320,8300,3558
20230802,143100,3559398070,8300,8300,8300,8290,1508
20230802,143000,3546882870,8290,8310,8320,8290,1650
20230802,142900,3533165710,8310,8300,8310,8300,876
20230802,142800,3525890240,8300,8270,8300,8270,4168
20230802,142700,3491387780,8270,8270,8270,8270,298
20230802,142600,3488923320,8270,8270,8270,8270,351
20230802,142500,3486020550,8270,8270,8270,8270,338
20230802,142400,3483225290,8270,8270,8270,8270,300
20230802,142300,3480744290,8260,8270,8270,8260,803
20230802,142200,3474107780,8260,8260,8270,8260,632
20230802,142100,3468884480,8250,8250,8260,8250,514
20230802,142000,3464640990,8260,8270,8270,8260,1056
20230802,141900,3455918030,8270,8260,8270,8260,481
20230802,141800,3451941240,8260,8260,8260,8260,619
20230802,141700,3446828300,8250,8250,8250,8250,855
20230802,141600,3439774550,8250,8240,8250,8240,739
20230802,141500,3433682120,8240,8250,8250,8240,479
20230802,141400,3429730880,8230,8260,8260,8230,507
20230802,141300,3425552030,8220,8260,8260,8220,2877
20230802,141200,3401880900,8260,8250,8260,8240,608
20230802,141100,3396864150,8250,8250,8250,8250,484
20230802,141000,3392871150,8240,8240,8250,8220,3162
20230802,140900,3366815640,8240,8230,8240,8220,2025
20230802,140800,3350148310,8230,8230,8230,8220,964
20230802,140700,3342215740,8240,8230,8240,8220,2057
20230802,140600,3325292400,8230,8230,8240,8220,1513
20230802,140500,3312841990,8230,8240,8240,8220,1522
20230802,140400,3300314430,8240,8230,8240,8230,72
20230802,140300,3299721770,8220,8200,8220,8200,1729
20230802,140200,3285537180,8200,8210,8230,8200,2408
20230802,140100,3265781700,8210,8210,8210,8200,771
20230802,140000,3259453760,8210,8190,8210,8190,1327
20230802,135900,3248571940,8180,8210,8210,8170,1374
20230802,135800,3237312150,8210,8220,8220,8200,2884
20230802,135700,3213659880,8200,8210,8210,8200,1241
20230802,135600,3203479110,8210,8220,8240,8200,2498
20230802,135500,3182969480,8210,8220,8240,8200,1099
20230802,135400,3173938100,8250,8220,8250,8220,571
20230802,135300,3169241170,8250,8230,8260,8210,1651
20230802,135200,3155634260,8230,8170,8250,8170,772
20230802,135100,3149299300,8170,8170,8250,8150,7128
20230802,135000,3090997890,8170,8160,8180,8160,893
20230802,134900,3083702370,8180,8170,8180,8170,1501
20230802,134800,3071430200,8170,8170,8220,8170,2080
20230802,134700,3054407760,8180,8170,8230,8170,1193
20230802,134600,3044646360,8170,8180,8220,8170,1822
20230802,134500,3029723770,8180,8180,8220,8170,3223
20230802,134400,3003358860,8190,8180,8200,8170,1355
20230802,134300,2992265730,8190,8170,8200,8160,3870
20230802,134200,2960612880,8170,8200,8200,8170,2141
20230802,134100,2943087580,8200,8200,8210,8170,4311
20230802,134000,2907781490,8190,8210,8210,8180,6056
20230802,133900,2858131470,8200,8210,8210,8200,1883
20230802,133800,2842674180,8210,8210,8230,8200,3685
20230802,133700,2812428710,8210,8210,8220,8210,302
20230802,133600,2809948690,8210,8220,8270,8210,5673
20230802,133500,2763308810,8220,8240,8240,8220,4905
20230802,133400,2722936300,8250,8240,8250,8240,4384
20230802,133300,2686770370,8250,8260,8260,8240,1560
20230802,133200,2673900040,8270,8270,8270,8260,31
20230802,133100,2673643770,8270,8260,8270,8250,1468
20230802,133000,2661518160,8260,8250,8260,8250,1134
20230802,132900,2652162060,8250,8250,8250,8250,100
20230802,132800,2651337060,8250,8260,8260,8250,1328
20230802,132700,2640379130,8260,8260,8260,8260,548
20230802,132600,2635852650,8260,8250,8260,8250,560
20230802,132500,2631231140,8270,8250,8270,8240,1295
20230802,132400,2620551590,8250,8250,8250,8250,1126
20230802,132300,2611262090,8250,8270,8270,8240,2014
20230802,132200,2594643680,8270,8270,8270,8250,10001
20230802,132100,2512133410,8250,8280,8280,8250,4101
20230802,132000,2478286990,8260,8270,8270,8260,4000
20230802,131900,2445241490,8270,8280,8280,8270,2340
20230802,131800,2425888950,8280,8280,8280,8280,512
20230802,131700,2421649590,8290,8310,8310,8290,688
20230802,131600,2415936550,8310,8310,8310,8310,6
20230802,131500,2415886690,8300,8300,8300,8300,111
20230802,131400,2414965390,8310,8320,8320,8310,50
20230802,131300,2414549610,8320,8310,8320,8310,75
20230802,131200,2413925680,8310,8330,8330,8310,1194
20230802,131100,2403986290,8330,8330,8330,8330,89
20230802,131000,2403244920,8330,8330,8340,8330,61
20230802,130900,2402736310,8330,8320,8330,8320,235
20230802,130800,2400779300,8320,8310,8320,8310,210
20230802,130700,2399032200,8330,8330,8330,8330,51
20230802,130600,2398607370,8330,8320,8330,8300,452
20230802,130500,2394849110,8320,8320,8320,8320,1146
20230802,130400,2385314390,8330,8330,8330,8330,21
20230802,130300,2385139460,8320,8300,8320,8300,1320
20230802,130200,2374176470,8290,8290,8290,8290,140
20230802,130100,2373015870,8290,8300,8300,8290,88
20230802,130000,2372285580,8300,8280,8310,8280,511
20230802,125900,2368051360,8280,8290,8290,8280,148
20230802,125800,2366824720,8290,8290,8290,8290,343
20230802,125700,2363981250,8300,8290,8310,8290,530
20230802,125600,2359587340,8290,8300,8300,8290,480
20230802,125500,2355603360,8290,8290,8290,8290,0
20230802,125400,2355603360,8290,8290,8290,8290,221
20230802,125300,2353771270,8300,8300,8310,8300,548
20230802,125200,2349221980,8290,8300,8300,8290,23
20230802,125100,2349031180,8300,8300,8300,8300,0
20230802,125000,2349031180,8300,8300,8310,8290,586
20230802,124900,2344169120,8300,8300,8300,8300,322
20230802,124800,2341496520,8300,8300,8300,8300,274
20230802,124700,2339222320,8300,8300,8310,8300,157
20230802,124600,2337918750,8300,8320,8320,8300,530
20230802,124500,2333514640,8300,8320,8320,8300,74
20230802,124400,2332900380,8310,8320,8330,8300,785
20230802,124300,2326372210,8320,8320,8320,8320,412
20230802,124200,2322944370,8310,8300,8310,8300,1094
20230802,124100,2313855170,8310,8310,8310,8300,94
20230802,124000,2313074300,8300,8300,8310,8300,205
20230802,123900,2311372790,8300,8300,8300,8300,0
20230802,123800,2311372790,8300,8300,8310,8300,314
20230802,123700,2308766470,8300,8300,8300,8300,174
20230802,123600,2307322270,8300,8310,8310,8300,192
20230802,123500,2305728470,8310,8300,8310,8300,1281
20230802,123400,2295095870,8290,8290,8290,8290,205
20230802,123300,2293396420,8300,8300,8300,8300,275
20230802,123200,2291113920,8300,8290,8300,8290,100
20230802,123100,2290284830,8280,8270,8280,8270,294
20230802,123000,2287850570,8270,8270,8270,8270,423
20230802,122900,2284352360,8260,8270,8270,8260,101
20230802,122800,2283517830,8270,8270,8280,8260,1100
20230802,122700,2274423210,8270,8250,8270,8250,1359
20230802,122600,2263210760,8250,8270,8270,8250,1886
20230802,122500,2247639220,8270,8260,8270,8260,589
20230802,122400,2242771880,8260,8270,8270,8260,568
20230802,122300,2238075640,8270,8270,8270,8260,1090
20230802,122200,2229068310,8270,8280,8280,8270,679
20230802,122100,2223451080,8280,8270,8280,8270,503
20230802,122000,2219290520,8290,8280,8290,8270,1427
20230802,121900,2207482130,8280,8270,8290,8270,760
20230802,121800,2201191540,8280,8280,8290,8270,656
20230802,121700,2195764180,8280,8280,8290,8270,470
20230802,121600,2191872990,8290,8280,8290,8280,417
20230802,121500,2188420150,8280,8270,8280,8270,862
20230802,121400,2181290330,8270,8270,8280,8260,525
20230802,121300,2176948780,8270,8280,8280,8270,511
20230802,121200,2172722660,8280,8270,8280,8260,490
20230802,121100,2168673230,8270,8270,8280,8270,878
20230802,121000,2161409970,8270,8280,8280,8270,441
20230802,120900,2157761140,8280,8270,8280,8270,683
20230802,120800,2152106720,8270,8280,8280,8270,696
20230802,120700,2146346820,8280,8280,8280,8270,682
20230802,120600,2140705380,8280,8290,8300,8280,1426
20230802,120500,2128893790,8290,8280,8290,8280,552
20230802,120400,2124320460,8280,8290,8290,8280,624
20230802,120300,2119152600,8280,8300,8300,8280,820
20230802,120200,2112355270,8310,8310,8310,8300,365
20230802,120100,2109324470,8310,8310,8310,8290,754
20230802,120000,2103071430,8300,8300,8300,8290,726
20230802,115900,2097049990,8290,8300,8300,8290,1297
20230802,115800,2086297520,8300,8300,8310,8300,979
20230802,115700,2078171360,8310,8300,8310,8290,1011
20230802,115600,2069784730,8300,8290,8310,8290,374
20230802,115500,2066683210,8290,8290,8290,8280,782
20230802,115400,2060204330,8280,8260,8290,8250,758
20230802,115300,2053940330,8250,8260,8260,8240,1920
20230802,115200,2038099590,8260,8260,8270,8250,590
20230802,115100,2033224820,8260,8260,8260,8260,869
20230802,115000,2026046880,8270,8250,8270,8250,1081
20230802,114900,2017126080,8260,8270,8270,8250,3814
20230802,114800,1985644100,8270,8280,8280,8270,1083
20230802,114700,1976682360,8290,8300,8300,8290,542
20230802,114600,1972188640,8290,8280,8290,8270,767
20230802,114500,1965841500,8280,8270,8290,8270,1097
20230802,114400,1956763800,8270,8290,8290,8260,797
20230802,114300,1950172190,8290,8270,8290,8260,2631
20230802,114200,1928412230,8270,8290,8290,8270,551
20230802,114100,1923851930,8290,8270,8290,8270,359
20230802,114000,1920879260,8270,8290,8290,8270,870
20230802,113900,1913670870,8300,8270,8300,8270,842
20230802,113800,1906699510,8270,8290,8290,8270,2248
20230802,113700,1888093650,8290,8290,8300,8280,3478
20230802,113600,1859293000,8290,8300,8320,8290,1918
20230802,113500,1843377290,8300,8300,8300,8280,1494
20230802,113400,1830993360,8290,8280,8290,8280,621
20230802,113300,1825849360,8300,8310,8310,8280,4763
20230802,113200,1786338330,8300,8310,8310,8300,957
20230802,113100,1778388760,8320,8310,8320,8310,1492
20230802,113000,1765990050,8310,8320,8330,8310,693
20230802,112900,1760227660,8310,8320,8320,8300,1426
20230802,112800,1748380420,8310,8320,8320,8310,2330
20230802,112700,1729009290,8320,8320,8320,8310,502
20230802,112600,1724832960,8320,8340,8340,8310,1963
20230802,112500,1708510930,8340,8320,8340,8320,686
20230802,112400,1702798530,8330,8320,8340,8320,761
20230802,112300,1696459650,8340,8320,8340,8320,2090
20230802,112200,1679056300,8330,8330,8340,8320,2144
20230802,112100,1661213690,8330,8310,8340,8290,3337
20230802,112000,1633487560,8310,8300,8330,8300,794
20230802,111900,1626890250,8300,8320,8320,8300,4208
20230802,111800,1591946560,8320,8350,8350,8310,17863
20230802,111700,1443306370,8350,8330,8370,8330,1265
20230802,111600,1432735190,8360,8350,8360,8330,951
20230802,111500,1424800000,8350,8340,8360,8330,1016
20230802,111400,1416331970,8340,8390,8390,8340,2692
20230802,111300,1393875810,8390,8360,8390,8350,6163
20230802,111200,1342357150,8360,8380,8380,8360,2968
20230802,111100,1317529070,8390,8390,8400,8380,519
20230802,111000,1313176350,8400,8390,8400,8390,249
20230802,110900,1311087110,8390,8390,8390,8380,182
20230802,110800,1309560650,8400,8400,8400,8400,63
20230802,110700,1309031450,8400,8400,8400,8390,395
20230802,110600,1305715580,8400,8390,8400,8380,991
20230802,110500,1297404180,8400,8370,8400,8370,449
20230802,110400,1293639040,8390,8380,8390,8380,495
20230802,110300,1289490550,8390,8390,8390,8380,534
20230802,110200,1285010390,8390,8390,8390,8380,104
20230802,110100,1284138130,8390,8390,8400,8370,1107
20230802,110000,1274864680,8390,8400,8400,8390,172
20230802,105900,1273421260,8390,8380,8390,8380,448
20230802,105800,1269664060,8380,8380,8390,8380,2072
20230802,105700,1252300380,8380,8390,8400,8380,187
20230802,105600,1250731540,8390,8380,8390,8380,334
20230802,105500,1247930530,8390,8380,8410,8380,1536
20230802,105400,1235053570,8390,8410,8430,8380,402
20230802,105300,1231678680,8410,8430,8430,8390,2229
20230802,105200,1212963510,8390,8420,8440,8390,9453
20230802,105100,1133509610,8420,8420,8450,8420,1087
20230802,105000,1124348510,8430,8430,8430,8420,270
20230802,104900,1122074580,8430,8420,8430,8420,272
20230802,104800,1119784110,8430,8450,8450,8420,1075
20230802,104700,1110721300,8440,8430,8440,8430,640
20230802,104600,1105325020,8430,8420,8440,8420,617
20230802,104500,1100124950,8430,8430,8430,8420,267
20230802,104400,1097876210,8440,8430,8440,8430,656
20230802,104300,1092345940,8430,8440,8440,8420,1240
20230802,104200,1081899190,8440,8440,8440,8430,398
20230802,104100,1078543170,8440,8440,8450,8440,347
20230802,104000,1075614210,8440,8430,8450,8420,822
20230802,103900,1068675470,8430,8450,8450,8420,1256
20230802,103800,1058086680,8440,8430,8440,8420,810
20230802,103700,1051254860,8420,8470,8470,8420,5044
20230802,103600,1008716240,8450,8440,8450,8440,369
20230802,103500,1005600210,8450,8450,8460,8440,385
20230802,103400,1002349300,8450,8450,8450,8450,222
20230802,103300,1000473400,8450,8450,8470,8440,705
20230802,103200,994516490,8440,8450,8460,8440,773
20230802,103100,987987450,8450,8450,8470,8440,1810
20230802,103000,972694970,8470,8470,8470,8450,742
20230802,102900,966418100,8470,8470,8480,8450,1179
20230802,102800,956434140,8470,8480,8490,8470,896
20230802,102700,948842110,8490,8480,8490,8470,241
20230802,102600,946798550,8480,8500,8500,8480,187
20230802,102500,945211890,8480,8490,8490,8480,777
20230802,102400,938618310,8500,8500,8500,8480,188
20230802,102300,937021720,8490,8500,8520,8490,136
20230802,102200,935866060,8520,8520,8520,8510,385
20230802,102100,932589560,8510,8510,8510,8510,352
20230802,102000,929594040,8510,8520,8520,8500,1626
20230802,101900,915769690,8520,8550,8550,8520,669
20230802,101800,910059390,8550,8550,8550,8540,210
20230802,101700,908265390,8550,8560,8560,8530,326
20230802,101600,905483160,8560,8560,8560,8560,22
20230802,101500,905294840,8560,8560,8560,8540,3182
20230802,101400,878096180,8550,8550,8550,8550,210
20230802,101300,876300680,8550,8550,8550,8550,14
20230802,101200,876180980,8550,8540,8550,8540,376
20230802,101100,872966200,8550,8560,8560,8550,5982
20230802,101000,821818480,8560,8560,8560,8550,497
20230802,100900,817568550,8560,8560,8560,8550,266
20230802,100800,815292390,8560,8550,8560,8550,166
20230802,100700,813871580,8550,8550,8560,8550,1370
20230802,100600,802149450,8550,8540,8550,8540,1059
20230802,100500,793105450,8540,8540,8550,8540,306
20230802,100400,790492200,8550,8540,8550,8540,380
20230802,100300,787246690,8530,8530,8530,8530,5
20230802,100200,787204040,8540,8540,8540,8540,10
20230802,100100,787118640,8520,8540,8540,8520,441
20230802,100000,783356850,8540,8540,8540,8540,62
20230802,095900,782827370,8530,8530,8540,8530,240
20230802,095800,780779990,8530,8520,8530,8510,149
20230802,095700,779509730,8520,8520,8520,8520,127
20230802,095600,778427690,8520,8520,8520,8510,1043
20230802,095500,769545530,8520,8520,8520,8520,42
20230802,095400,769187690,8500,8510,8520,8500,1351
20230802,095300,757692350,8510,8510,8510,8500,1211
20230802,095200,747391440,8520,8530,8530,8510,2312
20230802,095100,727690200,8550,8520,8550,8520,404
20230802,095000,724245810,8520,8550,8550,8510,338
20230802,094900,721364930,8550,8560,8560,8540,328
20230802,094800,718561820,8550,8560,8560,8550,1528
20230802,094700,705496980,8570,8570,8570,8570,37
20230802,094600,705179890,8570,8570,8570,8540,2496
20230802,094500,683839760,8570,8580,8580,8570,284
20230802,094400,681405420,8580,8580,8580,8570,420
20230802,094300,677803620,8580,8570,8580,8560,148
20230802,094200,676534670,8570,8560,8570,8550,1572
20230802,094100,663084970,8560,8550,8560,8550,46
20230802,094000,662691580,8540,8540,8550,8540,804
20230802,093900,655825050,8550,8570,8570,8550,758
20230802,093800,649343410,8570,8550,8570,8550,1327
20230802,093700,637990120,8560,8570,8570,8560,849
20230802,093600,630721460,8560,8570,8570,8560,160
20230802,093500,629350270,8570,8570,8580,8570,1376
20230802,093400,617557940,8570,8560,8570,8560,141
20230802,093300,616350270,8560,8580,8590,8560,795
20230802,093200,609531790,8580,8570,8580,8560,211
20230802,093100,607723800,8570,8560,8590,8560,1840
20230802,093000,591933720,8580,8600,8630,8570,8056
20230802,092900,522687000,8600,8590,8620,8590,480
20230802,092800,518557690,8590,8580,8610,8560,1096
20230802,092700,509158270,8590,8550,8600,8550,7865
20230802,092600,441685280,8570,8550,8570,8540,1338
20230802,092500,430242210,8560,8570,8570,8550,867
20230802,092400,422823250,8570,8550,8570,8550,1667
20230802,092300,408569860,8560,8580,8580,8560,500
20230802,092200,404286040,8580,8570,8580,8560,258
20230802,092100,402075350,8570,8540,8590,8540,19456
20230802,092000,235697360,8540,8520,8540,8510,589
20230802,091900,230673770,8530,8500,8530,8500,814
20230802,091800,223744870,8510,8530,8530,8510,561
20230802,091700,218969430,8520,8530,8540,8520,355
20230802,091600,215943020,8530,8480,8530,8480,1867
20230802,091500,200066610,8470,8470,8470,8470,115
20230802,091400,199092560,8470,8470,8470,8430,900
20230802,091300,191489760,8470,8470,8470,8460,68
20230802,091200,190914010,8460,8450,8470,8450,301
20230802,091100,188367710,8450,8420,8450,8420,997
20230802,091000,179963600,8430,8410,8430,8410,454
20230802,090900,176144180,8410,8400,8410,8400,1113
20230802,090800,166788870,8410,8420,8430,8400,367
20230802,090700,163699360,8430,8460,8460,8430,45
20230802,090600,163318900,8430,8410,8470,8410,1581
20230802,090500,149995320,8410,8500,8500,8410,1161
20230802,090400,140215730,8510,8480,8510,8450,816
20230802,090300,133299780,8520,8530,8530,8520,52
20230802,090200,132856630,8520,8390,8520,8390,1772
20230802,090100,117941070,8450,8380,8450,8360,10607
20230802,090000,29034290,8350,8380,8380,8350,2956
Reference in New Issue Copy Permalink