ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/139130/min/candle-20230801.csv

667 lines
33 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
20230801,200400,4901863160,7490,7490,7490,7490,26356
20230801,200300,4901863160,7490,7490,7490,7490,0
20230801,200200,4901863160,7490,7490,7490,7490,0
20230801,200100,4901863160,7490,7490,7490,7490,0
20230801,200000,4901863160,7490,7490,7490,7490,0
20230801,195900,4901863160,7490,7490,7490,7490,0
20230801,195800,4901863160,7490,7490,7490,7490,0
20230801,195700,4901863160,7490,7490,7490,7490,0
20230801,195600,4901863160,7490,7490,7490,7490,0
20230801,195500,4901863160,7490,7490,7490,7490,0
20230801,195400,4901863160,7490,7490,7490,7490,0
20230801,195300,4901863160,7490,7490,7490,7490,0
20230801,195200,4901863160,7490,7490,7490,7490,0
20230801,195100,4901863160,7490,7490,7490,7490,0
20230801,195000,4901863160,7490,7490,7490,7490,0
20230801,194900,4901863160,7490,7490,7490,7490,0
20230801,194800,4901863160,7490,7490,7490,7490,0
20230801,194700,4901863160,7490,7490,7490,7490,0
20230801,194600,4901863160,7490,7490,7490,7490,0
20230801,194500,4901863160,7490,7490,7490,7490,0
20230801,194400,4901863160,7490,7490,7490,7490,0
20230801,194300,4901863160,7490,7490,7490,7490,0
20230801,194200,4901863160,7490,7490,7490,7490,0
20230801,194100,4901863160,7490,7490,7490,7490,0
20230801,194000,4901863160,7490,7490,7490,7490,0
20230801,193900,4901863160,7490,7490,7490,7490,0
20230801,193800,4901863160,7490,7490,7490,7490,0
20230801,193700,4901863160,7490,7490,7490,7490,0
20230801,193600,4901863160,7490,7490,7490,7490,0
20230801,193500,4901863160,7490,7490,7490,7490,0
20230801,193400,4901863160,7490,7490,7490,7490,26356
20230801,193300,4901863160,7490,7490,7490,7490,0
20230801,193200,4901863160,7490,7490,7490,7490,0
20230801,193100,4901863160,7490,7490,7490,7490,0
20230801,193000,4901863160,7490,7490,7490,7490,0
20230801,192900,4901863160,7490,7490,7490,7490,0
20230801,192800,4901863160,7490,7490,7490,7490,0
20230801,192700,4901863160,7490,7490,7490,7490,0
20230801,192600,4901863160,7490,7490,7490,7490,0
20230801,192500,4901863160,7490,7490,7490,7490,0
20230801,192400,4901863160,7490,7490,7490,7490,0
20230801,192300,4901863160,7490,7490,7490,7490,0
20230801,192200,4901863160,7490,7490,7490,7490,0
20230801,192100,4901863160,7490,7490,7490,7490,0
20230801,192000,4901863160,7490,7490,7490,7490,0
20230801,191900,4901863160,7490,7490,7490,7490,0
20230801,191800,4901863160,7490,7490,7490,7490,0
20230801,191700,4901863160,7490,7490,7490,7490,0
20230801,191600,4901863160,7490,7490,7490,7490,0
20230801,191500,4901863160,7490,7490,7490,7490,0
20230801,191400,4901863160,7490,7490,7490,7490,0
20230801,191300,4901863160,7490,7490,7490,7490,0
20230801,191200,4901863160,7490,7490,7490,7490,0
20230801,191100,4901863160,7490,7490,7490,7490,0
20230801,191000,4901863160,7490,7490,7490,7490,0
20230801,190900,4901863160,7490,7490,7490,7490,0
20230801,190800,4901863160,7490,7490,7490,7490,0
20230801,190700,4901863160,7490,7490,7490,7490,0
20230801,190600,4901863160,7490,7490,7490,7490,0
20230801,190500,4901863160,7490,7490,7490,7490,0
20230801,190400,4901863160,7490,7490,7490,7490,26356
20230801,190300,4901863160,7490,7490,7490,7490,0
20230801,190200,4901863160,7490,7490,7490,7490,0
20230801,190100,4901863160,7490,7490,7490,7490,0
20230801,190000,4901863160,7490,7490,7490,7490,0
20230801,185900,4901863160,7490,7490,7490,7490,0
20230801,185800,4901863160,7490,7490,7490,7490,0
20230801,185700,4901863160,7490,7490,7490,7490,0
20230801,185600,4901863160,7490,7490,7490,7490,0
20230801,185500,4901863160,7490,7490,7490,7490,0
20230801,185400,4901863160,7490,7490,7490,7490,0
20230801,185300,4901863160,7490,7490,7490,7490,0
20230801,185200,4901863160,7490,7490,7490,7490,0
20230801,185100,4901863160,7490,7490,7490,7490,0
20230801,185000,4901863160,7490,7490,7490,7490,0
20230801,184900,4901863160,7490,7490,7490,7490,0
20230801,184800,4901863160,7490,7490,7490,7490,0
20230801,184700,4901863160,7490,7490,7490,7490,0
20230801,184600,4901863160,7490,7490,7490,7490,0
20230801,184500,4901863160,7490,7490,7490,7490,0
20230801,184400,4901863160,7490,7490,7490,7490,0
20230801,184300,4901863160,7490,7490,7490,7490,0
20230801,184200,4901863160,7490,7490,7490,7490,0
20230801,184100,4901863160,7490,7490,7490,7490,0
20230801,184000,4901863160,7490,7490,7490,7490,0
20230801,183900,4901863160,7490,7490,7490,7490,0
20230801,183800,4901863160,7490,7490,7490,7490,0
20230801,183700,4901863160,7490,7490,7490,7490,0
20230801,183600,4901863160,7490,7490,7490,7490,0
20230801,183500,4901863160,7490,7490,7490,7490,0
20230801,183400,4901863160,7490,7490,7490,7490,26356
20230801,183300,4901863160,7490,7490,7490,7490,0
20230801,183200,4901863160,7490,7490,7490,7490,0
20230801,183100,4901863160,7490,7490,7490,7490,0
20230801,183000,4901863160,7490,7490,7490,7490,0
20230801,182900,4901863160,7490,7490,7490,7490,0
20230801,182800,4901863160,7490,7490,7490,7490,0
20230801,182700,4901863160,7490,7490,7490,7490,0
20230801,182600,4901863160,7490,7490,7490,7490,0
20230801,182500,4901863160,7490,7490,7490,7490,0
20230801,182400,4901863160,7490,7490,7490,7490,0
20230801,182300,4901863160,7490,7490,7490,7490,0
20230801,182200,4901863160,7490,7490,7490,7490,0
20230801,182100,4901863160,7490,7490,7490,7490,0
20230801,182000,4901863160,7490,7490,7490,7490,0
20230801,181900,4901863160,7490,7490,7490,7490,0
20230801,181800,4901863160,7490,7490,7490,7490,0
20230801,181700,4901863160,7490,7490,7490,7490,0
20230801,181600,4901863160,7490,7490,7490,7490,0
20230801,181500,4901863160,7490,7490,7490,7490,0
20230801,181400,4901863160,7490,7490,7490,7490,0
20230801,181300,4901863160,7490,7490,7490,7490,0
20230801,181200,4901863160,7490,7490,7490,7490,0
20230801,181100,4901863160,7490,7490,7490,7490,0
20230801,181000,4901863160,7490,7490,7490,7490,0
20230801,180900,4901863160,7490,7490,7490,7490,0
20230801,180800,4901863160,7490,7490,7490,7490,0
20230801,180700,4901863160,7490,7490,7490,7490,0
20230801,180600,4901863160,7490,7490,7490,7490,0
20230801,180500,4901863160,7490,7490,7490,7490,0
20230801,180400,4901863160,7490,7490,7490,7490,26356
20230801,180300,4901863160,7490,7490,7490,7490,0
20230801,180200,4901863160,7490,7490,7490,7490,0
20230801,180100,4901863160,7490,7490,7490,7490,0
20230801,180000,4901863160,7490,7490,7490,7490,0
20230801,175900,4901863160,7490,7490,7490,7490,0
20230801,175800,4901863160,7490,7490,7490,7490,0
20230801,175700,4901863160,7490,7490,7490,7490,0
20230801,175600,4901863160,7490,7490,7490,7490,0
20230801,175500,4901863160,7490,7490,7490,7490,0
20230801,175400,4901863160,7490,7490,7490,7490,0
20230801,175300,4901863160,7490,7490,7490,7490,0
20230801,175200,4901863160,7490,7490,7490,7490,0
20230801,175100,4901863160,7490,7490,7490,7490,0
20230801,175000,4901863160,7490,7490,7490,7490,0
20230801,174900,4901863160,7490,7490,7490,7490,0
20230801,174800,4901863160,7490,7490,7490,7490,0
20230801,174700,4901863160,7490,7490,7490,7490,0
20230801,174600,4901863160,7490,7490,7490,7490,0
20230801,174500,4901863160,7490,7490,7490,7490,0
20230801,174400,4901863160,7490,7490,7490,7490,0
20230801,174300,4901863160,7490,7490,7490,7490,0
20230801,174200,4901863160,7490,7490,7490,7490,0
20230801,174100,4901863160,7490,7490,7490,7490,0
20230801,174000,4901863160,7490,7490,7490,7490,0
20230801,173900,4901863160,7490,7490,7490,7490,0
20230801,173800,4901863160,7490,7490,7490,7490,0
20230801,173700,4901863160,7490,7490,7490,7490,0
20230801,173600,4901863160,7490,7490,7490,7490,0
20230801,173500,4901863160,7490,7490,7490,7490,0
20230801,173400,4901863160,7490,7490,7490,7490,26356
20230801,173300,4901863160,7490,7490,7490,7490,0
20230801,173200,4901863160,7490,7490,7490,7490,0
20230801,173100,4901863160,7490,7490,7490,7490,0
20230801,173000,4901863160,7490,7490,7490,7490,0
20230801,172900,4901863160,7490,7490,7490,7490,0
20230801,172800,4901863160,7490,7490,7490,7490,0
20230801,172700,4901863160,7490,7490,7490,7490,0
20230801,172600,4901863160,7490,7490,7490,7490,0
20230801,172500,4901863160,7490,7490,7490,7490,0
20230801,172400,4901863160,7490,7490,7490,7490,0
20230801,172300,4901863160,7490,7490,7490,7490,0
20230801,172200,4901863160,7490,7490,7490,7490,0
20230801,172100,4901863160,7490,7490,7490,7490,0
20230801,172000,4901863160,7490,7490,7490,7490,0
20230801,171900,4901863160,7490,7490,7490,7490,0
20230801,171800,4901863160,7490,7490,7490,7490,0
20230801,171700,4901863160,7490,7490,7490,7490,0
20230801,171600,4901863160,7490,7490,7490,7490,0
20230801,171500,4901863160,7490,7490,7490,7490,0
20230801,171400,4901863160,7490,7490,7490,7490,0
20230801,171300,4901863160,7490,7490,7490,7490,0
20230801,171200,4901863160,7490,7490,7490,7490,0
20230801,171100,4901863160,7490,7490,7490,7490,0
20230801,171000,4901863160,7490,7490,7490,7490,0
20230801,170900,4901863160,7490,7490,7490,7490,0
20230801,170800,4901863160,7490,7490,7490,7490,0
20230801,170700,4901863160,7490,7490,7490,7490,0
20230801,170600,4901863160,7490,7490,7490,7490,0
20230801,170500,4901863160,7490,7490,7490,7490,0
20230801,170400,4901863160,7490,7490,7490,7490,26356
20230801,170300,4901863160,7490,7490,7490,7490,0
20230801,170200,4901863160,7490,7490,7490,7490,0
20230801,170100,4901863160,7490,7490,7490,7490,0
20230801,170000,4901863160,7490,7490,7490,7490,0
20230801,165900,4901863160,7490,7490,7490,7490,0
20230801,165800,4901863160,7490,7490,7490,7490,0
20230801,165700,4901863160,7490,7490,7490,7490,0
20230801,165600,4901863160,7490,7490,7490,7490,0
20230801,165500,4901863160,7490,7490,7490,7490,0
20230801,165400,4901863160,7490,7490,7490,7490,0
20230801,165300,4901863160,7490,7490,7490,7490,0
20230801,165200,4901863160,7490,7490,7490,7490,0
20230801,165100,4901863160,7490,7490,7490,7490,0
20230801,165000,4901863160,7490,7490,7490,7490,0
20230801,164900,4901863160,7490,7490,7490,7490,0
20230801,164800,4901863160,7490,7490,7490,7490,0
20230801,164700,4901863160,7490,7490,7490,7490,0
20230801,164600,4901863160,7490,7490,7490,7490,0
20230801,164500,4901863160,7490,7490,7490,7490,0
20230801,164400,4901863160,7490,7490,7490,7490,0
20230801,164300,4901863160,7490,7490,7490,7490,0
20230801,164200,4901863160,7490,7490,7490,7490,0
20230801,164100,4901863160,7490,7490,7490,7490,0
20230801,164000,4901863160,7490,7490,7490,7490,0
20230801,163900,4901863160,7490,7490,7490,7490,0
20230801,163800,4901863160,7490,7490,7490,7490,0
20230801,163700,4901863160,7490,7490,7490,7490,0
20230801,163600,4901863160,7490,7490,7490,7490,0
20230801,163500,4901863160,7490,7490,7490,7490,0
20230801,163400,4901863160,7490,7490,7490,7490,26356
20230801,163300,4901863160,7490,7490,7490,7490,0
20230801,163200,4901863160,7490,7490,7490,7490,0
20230801,163100,4901863160,7490,7490,7490,7490,0
20230801,163000,4901863160,7490,7490,7490,7490,0
20230801,162900,4901863160,7490,7490,7490,7490,0
20230801,162800,4901863160,7490,7490,7490,7490,0
20230801,162700,4901863160,7490,7490,7490,7490,0
20230801,162600,4901863160,7490,7490,7490,7490,0
20230801,162500,4901863160,7490,7490,7490,7490,0
20230801,162400,4901863160,7490,7490,7490,7490,0
20230801,162300,4901863160,7490,7490,7490,7490,0
20230801,162200,4901863160,7490,7490,7490,7490,0
20230801,162100,4901863160,7490,7490,7490,7490,0
20230801,162000,4901863160,7490,7490,7490,7490,0
20230801,161900,4901863160,7490,7490,7490,7490,0
20230801,161800,4901863160,7490,7490,7490,7490,0
20230801,161700,4901863160,7490,7490,7490,7490,0
20230801,161600,4901863160,7490,7490,7490,7490,0
20230801,161500,4901863160,7490,7490,7490,7490,0
20230801,161400,4901863160,7490,7490,7490,7490,0
20230801,161300,4901863160,7490,7490,7490,7490,0
20230801,161200,4901863160,7490,7490,7490,7490,0
20230801,161100,4901863160,7490,7490,7490,7490,0
20230801,161000,4901863160,7490,7490,7490,7490,0
20230801,160900,4901863160,7490,7490,7490,7490,0
20230801,160800,4901863160,7490,7490,7490,7490,0
20230801,160700,4901863160,7490,7490,7490,7490,0
20230801,160600,4901863160,7490,7490,7490,7490,0
20230801,160500,4901863160,7490,7490,7490,7490,0
20230801,160400,4901863160,7490,7490,7490,7490,26356
20230801,160300,4901863160,7490,7490,7490,7490,0
20230801,160200,4901863160,7490,7490,7490,7490,0
20230801,160100,4901863160,7490,7490,7490,7490,0
20230801,160000,4901863160,7490,7490,7490,7490,0
20230801,155900,4901863160,7490,7490,7490,7490,0
20230801,155800,4901863160,7490,7490,7490,7490,0
20230801,155700,4901863160,7490,7490,7490,7490,0
20230801,155600,4901863160,7490,7490,7490,7490,0
20230801,155500,4901863160,7490,7490,7490,7490,0
20230801,155400,4901863160,7490,7490,7490,7490,0
20230801,155300,4901863160,7490,7490,7490,7490,0
20230801,155200,4901863160,7490,7490,7490,7490,0
20230801,155100,4901863160,7490,7490,7490,7490,0
20230801,155000,4901863160,7490,7490,7490,7490,0
20230801,154900,4901863160,7490,7490,7490,7490,0
20230801,154800,4901863160,7490,7490,7490,7490,0
20230801,154700,4901863160,7490,7490,7490,7490,0
20230801,154600,4901863160,7490,7490,7490,7490,0
20230801,154500,4901863160,7490,7490,7490,7490,0
20230801,154400,4901863160,7490,7490,7490,7490,0
20230801,154300,4901863160,7490,7490,7490,7490,0
20230801,154200,4901863160,7490,7490,7490,7490,0
20230801,154100,4901863160,7490,7490,7490,7490,0
20230801,154000,4901863160,7490,7490,7490,7490,0
20230801,153900,4901863160,7490,7490,7490,7490,0
20230801,153800,4901863160,7490,7490,7490,7490,0
20230801,153700,4901863160,7490,7490,7490,7490,0
20230801,153600,4901863160,7490,7490,7490,7490,0
20230801,153500,4901863160,7490,7490,7490,7490,0
20230801,153400,4901863160,7490,7490,7490,7490,26356
20230801,153300,4901863160,7490,7490,7490,7490,0
20230801,153200,4901863160,7490,7490,7490,7490,0
20230801,153100,4901863160,7490,7490,7490,7490,0
20230801,153000,4901863160,7490,7490,7490,7490,26356
20230801,152900,4704456720,7490,7490,7490,7490,0
20230801,152800,4704456720,7490,7490,7490,7490,0
20230801,152700,4704456720,7490,7490,7490,7490,0
20230801,152600,4704456720,7490,7490,7490,7490,0
20230801,152500,4704456720,7490,7490,7490,7490,0
20230801,152400,4704456720,7490,7490,7490,7490,0
20230801,152300,4704456720,7490,7490,7490,7490,0
20230801,152200,4704456720,7490,7490,7490,7490,0
20230801,152100,4704456720,7490,7490,7490,7490,0
20230801,152000,4704456720,7490,7490,7490,7490,0
20230801,151900,4704456720,7490,7490,7490,7480,2567
20230801,151800,4685232940,7490,7490,7490,7480,2290
20230801,151700,4668091170,7490,7480,7490,7480,234
20230801,151600,4666338580,7490,7490,7490,7480,280
20230801,151500,4664241580,7480,7480,7490,7480,2394
20230801,151400,4646327950,7490,7480,7490,7480,3846
20230801,151300,4617551690,7490,7480,7490,7480,738
20230801,151200,4612026390,7480,7490,7490,7480,870
20230801,151100,4605515450,7480,7480,7490,7480,345
20230801,151000,4602931770,7480,7480,7490,7480,638
20230801,150900,4598153480,7490,7480,7490,7480,252
20230801,150800,4596266430,7480,7490,7500,7480,2746
20230801,150700,4575701270,7490,7490,7500,7480,2374
20230801,150600,4557919360,7480,7490,7490,7480,745
20230801,150500,4552339660,7480,7480,7490,7480,86
20230801,150400,4551695870,7480,7480,7480,7480,367
20230801,150300,4548950710,7480,7480,7480,7480,43
20230801,150200,4548629070,7480,7480,7480,7480,33
20230801,150100,4548382230,7480,7480,7480,7470,395
20230801,150000,4545427750,7470,7470,7490,7470,363
20230801,145900,4542709520,7470,7490,7500,7470,11554
20230801,145800,4456274430,7490,7500,7500,7480,626
20230801,145700,4451585340,7500,7490,7500,7480,346
20230801,145600,4448991380,7490,7490,7500,7480,785
20230801,145500,4443104720,7480,7490,7500,7480,1577
20230801,145400,4431292500,7490,7490,7490,7490,173
20230801,145300,4429996730,7490,7490,7500,7490,363
20230801,145200,4427275470,7490,7490,7500,7490,1314
20230801,145100,4417432330,7500,7500,7500,7490,388
20230801,145000,4414523670,7490,7500,7500,7490,261
20230801,144900,4412566960,7490,7490,7500,7490,1859
20230801,144800,4398635510,7490,7500,7500,7490,120
20230801,144700,4397735930,7480,7490,7500,7480,684
20230801,144600,4392610300,7490,7490,7500,7490,348
20230801,144500,4390003020,7500,7490,7500,7480,737
20230801,144400,4384475640,7500,7490,7500,7490,176
20230801,144300,4383155700,7490,7500,7500,7480,715
20230801,144200,4377798700,7490,7490,7500,7490,266
20230801,144100,4375805070,7490,7490,7490,7490,675
20230801,144000,4370749320,7490,7490,7490,7480,1055
20230801,143900,4362847390,7490,7480,7490,7480,2855
20230801,143800,4341463940,7480,7500,7500,7480,2126
20230801,143700,4325539290,7490,7500,7500,7490,3155
20230801,143600,4301906960,7490,7490,7500,7490,1116
20230801,143500,4293547000,7500,7500,7500,7490,381
20230801,143400,4290689660,7490,7490,7500,7490,313
20230801,143300,4288343010,7490,7490,7500,7490,292
20230801,143200,4286154060,7500,7490,7500,7490,307
20230801,143100,4283851920,7490,7490,7500,7490,913
20230801,143000,4277012630,7500,7500,7500,7490,888
20230801,142900,4270356540,7500,7500,7500,7490,781
20230801,142800,4264504090,7490,7500,7500,7490,869
20230801,142700,4257987810,7500,7490,7500,7490,224
20230801,142600,4256307820,7500,7500,7500,7490,662
20230801,142500,4251343980,7490,7500,7500,7490,726
20230801,142400,4245899300,7500,7490,7500,7490,646
20230801,142300,4241055130,7490,7500,7500,7490,232
20230801,142200,4239316340,7490,7490,7500,7490,976
20230801,142100,4232002840,7500,7500,7500,7490,480
20230801,142000,4228402860,7500,7490,7500,7490,1320
20230801,141900,4218512600,7490,7500,7500,7490,608
20230801,141800,4213957680,7500,7500,7500,7490,461
20230801,141700,4210500680,7500,7490,7500,7490,399
20230801,141600,4207508690,7500,7490,7500,7480,2054
20230801,141500,4192123530,7490,7490,7490,7480,338
20230801,141400,4189592070,7480,7490,7490,7480,334
20230801,141300,4187090430,7480,7480,7480,7480,1123
20230801,141200,4178690390,7480,7490,7490,7480,467
20230801,141100,4175192600,7490,7490,7490,7480,644
20230801,141000,4170369050,7490,7490,7490,7480,1424
20230801,140900,4159706890,7500,7490,7500,7490,808
20230801,140800,4153650000,7500,7490,7500,7490,411
20230801,140700,4150567620,7490,7500,7500,7490,371
20230801,140600,4147786470,7490,7490,7490,7480,1683
20230801,140500,4135180830,7490,7490,7500,7490,865
20230801,140400,4128700830,7490,7500,7500,7490,9338
20230801,140300,4058755110,7500,7490,7500,7490,1132
20230801,140200,4050272550,7490,7490,7490,7490,4687
20230801,140100,4015166920,7490,7480,7490,7480,13557
20230801,140000,3913627450,7480,7470,7480,7470,6574
20230801,135900,3864454840,7480,7480,7480,7470,1402
20230801,135800,3853967910,7480,7480,7480,7470,326
20230801,135700,3851529690,7470,7480,7480,7470,315
20230801,135600,3849173560,7480,7470,7480,7470,768
20230801,135500,3843429280,7480,7470,7480,7470,1234
20230801,135400,3834200000,7480,7480,7480,7470,594
20230801,135300,3829757200,7480,7480,7480,7470,361
20230801,135200,3827056950,7480,7480,7480,7470,1275
20230801,135100,3817520220,7480,7480,7480,7470,423
20230801,135000,3814356190,7480,7470,7480,7470,2744
20230801,134900,3793854670,7480,7480,7480,7470,645
20230801,134800,3789031060,7480,7480,7480,7470,1307
20230801,134700,3779255000,7480,7480,7480,7470,530
20230801,134600,3775290620,7470,7480,7480,7470,290
20230801,134500,3773121960,7480,7470,7480,7470,319
20230801,134400,3770736110,7480,7480,7480,7470,429
20230801,134300,3767527210,7480,7480,7480,7470,1088
20230801,134200,3759389250,7480,7470,7480,7470,843
20230801,134100,3753083640,7480,7480,7480,7470,974
20230801,134000,3745798400,7480,7470,7480,7470,262
20230801,133900,3743838650,7470,7480,7480,7470,554
20230801,133800,3739695020,7480,7480,7480,7480,224
20230801,133700,3738019500,7470,7480,7480,7470,325
20230801,133600,3735588800,7480,7480,7480,7480,509
20230801,133500,3731781480,7470,7470,7470,7470,180
20230801,133400,3730436880,7470,7470,7470,7470,1437
20230801,133300,3719702490,7460,7470,7470,7460,520
20230801,133200,3715818370,7470,7460,7470,7460,900
20230801,133100,3709095650,7470,7470,7470,7460,487
20230801,133000,3705457800,7460,7460,7460,7460,27
20230801,132900,3705256380,7480,7470,7480,7470,1379
20230801,132800,3694945960,7460,7460,7460,7460,127
20230801,132700,3693998540,7460,7450,7460,7450,1375
20230801,132600,3683752520,7450,7450,7460,7450,223
20230801,132500,3682090510,7450,7480,7480,7450,616
20230801,132400,3677484520,7450,7480,7480,7450,1046
20230801,132300,3669673550,7480,7480,7480,7480,668
20230801,132200,3664676910,7490,7480,7490,7450,5577
20230801,132100,3623006840,7480,7480,7480,7480,377
20230801,132000,3620186880,7470,7480,7480,7470,1626
20230801,131900,3608025680,7470,7470,7470,7470,0
20230801,131800,3608025680,7470,7480,7480,7470,495
20230801,131700,3604325820,7480,7470,7480,7470,262
20230801,131600,3602366530,7480,7470,7480,7470,1013
20230801,131500,3594789950,7480,7470,7480,7470,407
20230801,131400,3591746530,7470,7480,7480,7470,310
20230801,131300,3589428820,7480,7480,7480,7470,1368
20230801,131200,3579202440,7480,7480,7480,7470,418
20230801,131100,3576075930,7470,7480,7480,7470,855
20230801,131000,3569689060,7470,7480,7480,7470,135
20230801,130900,3568679770,7470,7480,7480,7470,720
20230801,130800,3563294540,7480,7480,7490,7480,1480
20230801,130700,3552216930,7490,7490,7490,7480,164
20230801,130600,3550989080,7480,7480,7490,7480,928
20230801,130500,3544046820,7470,7470,7480,7470,406
20230801,130400,3541010320,7470,7470,7470,7470,29
20230801,130300,3540793690,7480,7480,7480,7470,963
20230801,130200,3533590460,7480,7470,7480,7470,326
20230801,130100,3531153590,7470,7480,7480,7470,143
20230801,130000,3530084250,7480,7480,7480,7470,2539
20230801,125900,3511093900,7480,7490,7490,7480,4159
20230801,125800,3479983170,7480,7480,7490,7480,771
20230801,125700,3474208970,7480,7480,7490,7480,358
20230801,125600,3471528190,7480,7480,7490,7480,372
20230801,125500,3468742450,7480,7470,7490,7470,5151
20230801,125400,3430213860,7480,7480,7480,7470,38
20230801,125300,3429929900,7470,7470,7480,7470,958
20230801,125200,3422765170,7470,7480,7480,7470,247
20230801,125100,3420919020,7470,7480,7480,7470,741
20230801,125000,3415377610,7470,7480,7480,7470,360
20230801,124900,3412685140,7470,7470,7480,7470,255
20230801,124800,3410778250,7470,7480,7480,7470,1309
20230801,124700,3400987590,7480,7480,7480,7470,347
20230801,124600,3398392290,7480,7480,7480,7470,323
20230801,124500,3395976450,7480,7480,7480,7470,1560
20230801,124400,3384319070,7480,7480,7480,7470,1222
20230801,124300,3375184510,7470,7480,7480,7470,427
20230801,124200,3371990920,7480,7480,7480,7470,414
20230801,124100,3368895200,7470,7480,7480,7470,1012
20230801,124000,3361326500,7480,7470,7480,7470,1050
20230801,123900,3353482900,7480,7470,7480,7470,255
20230801,123800,3351575870,7470,7480,7480,7470,433
20230801,123700,3348338040,7460,7480,7480,7460,738
20230801,123600,3342827270,7470,7470,7470,7460,256
20230801,123500,3340915060,7480,7480,7480,7460,856
20230801,123400,3334512510,7470,7470,7470,7460,1089
20230801,123300,3326379070,7470,7470,7470,7470,942
20230801,123200,3319342330,7470,7460,7470,7460,293
20230801,123100,3317154580,7460,7470,7470,7460,119
20230801,123000,3316265750,7460,7470,7470,7460,5421
20230801,122900,3275819150,7460,7470,7470,7460,1047
20230801,122800,3268005460,7470,7470,7470,7460,265
20230801,122700,3266026190,7460,7470,7470,7460,713
20230801,122600,3260705180,7460,7470,7470,7460,647
20230801,122500,3255872370,7470,7480,7480,7470,4411
20230801,122400,3222917900,7470,7480,7480,7470,305
20230801,122300,3220636880,7480,7470,7480,7470,947
20230801,122200,3213553420,7470,7480,7480,7470,147
20230801,122100,3212454140,7480,7470,7480,7470,355
20230801,122000,3209799010,7480,7480,7480,7470,400
20230801,121900,3206807110,7480,7480,7480,7470,469
20230801,121800,3203299280,7480,7470,7480,7470,465
20230801,121700,3199825010,7470,7470,7470,7460,974
20230801,121600,3192549610,7470,7470,7470,7470,1375
20230801,121500,3182278360,7470,7470,7470,7460,164
20230801,121400,3181053650,7460,7460,7470,7460,548
20230801,121300,3176960510,7460,7460,7470,7460,168
20230801,121200,3175705920,7470,7470,7470,7460,189
20230801,121100,3174294100,7470,7470,7470,7460,274
20230801,121000,3172247650,7460,7460,7470,7460,1139
20230801,120900,3163749610,7460,7470,7470,7460,427
20230801,120800,3160560180,7470,7460,7470,7460,1326
20230801,120700,3150659450,7460,7470,7470,7460,532
20230801,120600,3146686800,7470,7470,7470,7460,275
20230801,120500,3144633080,7470,7460,7470,7460,405
20230801,120400,3141610840,7460,7470,7470,7460,1149
20230801,120300,3133038070,7460,7470,7470,7460,119
20230801,120200,3132149240,7470,7470,7470,7460,654
20230801,120100,3127264140,7470,7460,7470,7460,688
20230801,120000,3122124880,7470,7470,7470,7460,539
20230801,115900,3118102840,7470,7470,7470,7470,365
20230801,115800,3115376290,7470,7460,7470,7460,864
20230801,115700,3108922820,7460,7460,7470,7460,1205
20230801,115600,3099931480,7460,7470,7470,7460,281
20230801,115500,3097832780,7470,7460,7470,7460,592
20230801,115400,3093412530,7460,7460,7470,7460,1285
20230801,115300,3083813940,7470,7470,7470,7460,642
20230801,115200,3079018570,7470,7470,7470,7460,110
20230801,115100,3078197870,7460,7460,7470,7460,597
20230801,115000,3073741860,7460,7460,7470,7460,120
20230801,114900,3072846570,7460,7460,7470,7450,1025
20230801,114800,3065198950,7460,7460,7460,7450,1440
20230801,114700,3054456830,7460,7460,7460,7450,152
20230801,114600,3053323230,7450,7460,7460,7450,244
20230801,114500,3051503090,7450,7460,7460,7450,244
20230801,114400,3049683140,7460,7450,7460,7450,554
20230801,114300,3045550600,7450,7460,7460,7450,442
20230801,114200,3042257520,7450,7450,7460,7450,31
20230801,114100,3042026480,7450,7470,7470,7450,2949
20230801,114000,3020023480,7470,7470,7470,7460,1042
20230801,113900,3012240100,7460,7460,7470,7460,323
20230801,113800,3009829810,7460,7460,7470,7460,153
20230801,113700,3008687220,7470,7470,7470,7460,1324
20230801,113600,2998797360,7470,7470,7470,7460,637
20230801,113500,2994041250,7460,7460,7470,7460,322
20230801,113400,2991636040,7460,7460,7460,7460,528
20230801,113300,2987697160,7460,7470,7470,7460,771
20230801,113200,2981939300,7470,7470,7470,7460,964
20230801,113100,2974743310,7470,7460,7470,7460,720
20230801,113000,2969368370,7460,7470,7470,7460,496
20230801,112900,2965663830,7470,7470,7470,7470,1144
20230801,112800,2957118150,7460,7460,7460,7460,142
20230801,112700,2956058830,7460,7460,7460,7460,551
20230801,112600,2951948370,7460,7470,7470,7460,798
20230801,112500,2945987490,7460,7460,7470,7460,2567
20230801,112400,2926837480,7470,7460,7470,7460,536
20230801,112300,2922834760,7470,7460,7470,7460,833
20230801,112200,2916612610,7460,7470,7470,7460,368
20230801,112100,2913865420,7460,7470,7470,7460,39
20230801,112000,2913574380,7460,7470,7470,7460,632
20230801,111900,2908854440,7470,7470,7470,7460,1717
20230801,111800,2896029330,7470,7460,7470,7460,1359
20230801,111700,2885877690,7460,7480,7480,7460,3494
20230801,111600,2859779760,7480,7470,7480,7470,1030
20230801,111500,2852083140,7470,7480,7480,7470,1147
20230801,111400,2843503860,7480,7470,7480,7470,407
20230801,111300,2840461310,7470,7480,7480,7470,806
20230801,111200,2834434740,7480,7470,7480,7470,207
20230801,111100,2832887830,7480,7470,7480,7470,626
20230801,111000,2828205500,7480,7470,7480,7470,422
20230801,110900,2825049410,7470,7470,7480,7470,448
20230801,110800,2821698760,7470,7470,7480,7470,123
20230801,110700,2820779140,7470,7480,7480,7470,696
20230801,110600,2815575060,7480,7480,7480,7470,494
20230801,110500,2811881000,7480,7480,7480,7470,614
20230801,110400,2807293250,7470,7470,7480,7470,1053
20230801,110300,2799426200,7470,7480,7480,7470,902
20230801,110200,2792683360,7470,7480,7480,7470,616
20230801,110100,2788077680,7470,7470,7480,7470,845
20230801,110000,2781757650,7470,7470,7470,7460,1128
20230801,105900,2773331500,7470,7460,7470,7460,170
20230801,105800,2772061790,7460,7470,7480,7460,1712
20230801,105700,2759272450,7470,7470,7470,7460,3364
20230801,105600,2734143470,7470,7470,7470,7470,142
20230801,105500,2733082730,7460,7470,7470,7460,1960
20230801,105400,2718457880,7470,7460,7470,7460,510
20230801,105300,2714650080,7460,7460,7460,7460,5
20230801,105200,2714612780,7460,7460,7460,7460,104
20230801,105100,2713836940,7460,7470,7470,7460,1702
20230801,105000,2701123010,7470,7480,7480,7460,6529
20230801,104900,2652348090,7470,7470,7480,7470,6260
20230801,104800,2605584460,7470,7460,7470,7460,477
20230801,104700,2602022570,7470,7470,7470,7460,1465
20230801,104600,2591079120,7470,7460,7470,7450,6425
20230801,104500,2543116410,7460,7460,7470,7460,3367
20230801,104400,2517996150,7470,7460,7470,7460,765
20230801,104300,2512281950,7470,7460,7470,7460,1749
20230801,104200,2499217920,7460,7460,7470,7460,423
20230801,104100,2496059230,7470,7460,7470,7460,2280
20230801,104000,2479049280,7460,7460,7470,7460,1001
20230801,103900,2471580690,7460,7470,7470,7460,488
20230801,103800,2467938390,7470,7470,7470,7460,4241
20230801,103700,2436291910,7460,7460,7470,7460,569
20230801,103600,2432045040,7460,7460,7470,7460,1904
20230801,103500,2417834710,7460,7470,7480,7450,3787
20230801,103400,2389531490,7470,7460,7470,7460,3574
20230801,103300,2362836240,7460,7460,7460,7450,4086
20230801,103200,2332358410,7450,7470,7470,7450,4014
20230801,103100,2302411480,7460,7450,7470,7440,7156
20230801,103000,2249058230,7450,7460,7460,7450,4620
20230801,102900,2214636840,7450,7460,7460,7450,1405
20230801,102800,2204156050,7460,7460,7460,7450,5231
20230801,102700,2165138420,7460,7450,7460,7440,4721
20230801,102600,2129966110,7450,7440,7450,7440,1804
20230801,102500,2116537360,7440,7430,7440,7430,4073
20230801,102400,2086237080,7430,7430,7440,7430,912
20230801,102300,2079453920,7440,7430,7440,7430,227
20230801,102200,2077766310,7430,7440,7440,7430,222
20230801,102100,2076115820,7440,7440,7440,7430,227
20230801,102000,2074427920,7430,7440,7450,7420,3905
20230801,101900,2045377420,7440,7440,7440,7440,510
20230801,101800,2041583020,7440,7450,7450,7440,110
20230801,101700,2040763530,7450,7440,7450,7440,702
20230801,101600,2035533650,7440,7450,7450,7440,815
20230801,101500,2029462000,7450,7440,7450,7440,4109
20230801,101400,1998889960,7450,7450,7460,7450,1600
20230801,101300,1986969550,7450,7450,7450,7450,432
20230801,101200,1983751150,7450,7450,7460,7450,1798
20230801,101100,1970354720,7450,7450,7460,7450,668
20230801,101000,1965377330,7450,7440,7450,7440,5754
20230801,100900,1922511030,7440,7440,7450,7440,444
20230801,100800,1919205440,7440,7450,7450,7440,393
20230801,100700,1916279420,7450,7440,7450,7440,1898
20230801,100600,1902141900,7440,7430,7450,7430,25827
20230801,100500,1710110490,7420,7430,7430,7420,6536
20230801,100400,1661609710,7430,7420,7430,7420,2769
20230801,100300,1641061570,7420,7430,7430,7420,587
20230801,100200,1636701940,7430,7430,7430,7420,780
20230801,100100,1630906640,7430,7430,7430,7420,385
20230801,100000,1628046750,7430,7420,7430,7420,664
20230801,095900,1623117520,7420,7430,7430,7420,373
20230801,095800,1620346640,7430,7430,7430,7420,330
20230801,095700,1617894810,7420,7420,7430,7420,880
20230801,095600,1611357090,7430,7420,7430,7410,166
20230801,095500,1610125850,7420,7420,7430,7420,6001
20230801,095400,1565590060,7420,7420,7420,7410,987
20230801,095300,1558266530,7420,7400,7420,7400,437
20230801,095200,1555030360,7420,7410,7420,7410,704
20230801,095100,1549813670,7410,7410,7420,7400,715
20230801,095000,1544515240,7400,7420,7420,7400,4258
20230801,094900,1512961720,7410,7420,7420,7410,449
20230801,094800,1509630190,7420,7410,7420,7410,211
20230801,094700,1508065760,7410,7410,7420,7410,1206
20230801,094600,1499128070,7400,7410,7420,7400,1107
20230801,094500,1490925560,7420,7440,7440,7420,3167
20230801,094400,1467407830,7430,7430,7440,7430,1079
20230801,094300,1459386830,7430,7440,7440,7430,2284
20230801,094200,1442407640,7440,7440,7440,7430,479
20230801,094100,1438843980,7430,7430,7440,7430,1782
20230801,094000,1425600610,7440,7430,7440,7430,821
20230801,093900,1419498270,7430,7420,7440,7420,717
20230801,093800,1414170150,7430,7430,7440,7420,1482
20230801,093700,1403158830,7420,7430,7430,7420,6421
20230801,093600,1355452670,7430,7420,7430,7400,23090
20230801,093500,1184427210,7420,7420,7430,7400,36636
20230801,093400,913065310,7410,7410,7420,7400,2456
20230801,093300,894866000,7400,7400,7410,7400,1406
20230801,093200,884459960,7410,7400,7410,7400,1064
20230801,093100,876584360,7400,7410,7420,7400,2273
20230801,093000,859740630,7410,7400,7410,7390,12034
20230801,092900,770620360,7390,7400,7400,7390,617
20230801,092800,766054960,7400,7400,7410,7400,2243
20230801,092700,749456140,7400,7400,7410,7390,4357
20230801,092600,717213630,7400,7400,7400,7390,5038
20230801,092500,679954290,7400,7390,7400,7380,5734
20230801,092400,637578580,7390,7390,7400,7390,2894
20230801,092300,616187690,7390,7390,7400,7390,694
20230801,092200,611053320,7400,7380,7400,7380,5102
20230801,092100,573347580,7380,7380,7380,7360,1232
20230801,092000,564255480,7380,7390,7390,7370,6510
20230801,091900,516191050,7390,7380,7390,7380,5054
20230801,091800,478891990,7380,7380,7380,7380,4472
20230801,091700,445888630,7380,7370,7380,7370,202
20230801,091600,444397900,7380,7360,7380,7360,3938
20230801,091500,415363010,7360,7350,7360,7350,4148
20230801,091400,384834770,7350,7360,7360,7350,508
20230801,091300,381099390,7360,7350,7360,7350,2654
20230801,091200,361585960,7360,7340,7360,7330,1043
20230801,091100,353924400,7360,7370,7370,7350,2019
20230801,091000,339067980,7370,7370,7370,7350,3032
20230801,090900,316755320,7360,7350,7360,7350,3436
20230801,090800,291468260,7350,7390,7390,7350,10877
20230801,090700,211305570,7380,7380,7390,7380,1063
20230801,090600,203454070,7390,7370,7390,7360,7940
20230801,090500,144884090,7370,7340,7370,7310,2609
20230801,090400,125706800,7340,7320,7340,7300,674
20230801,090300,120772400,7300,7300,7310,7280,2471
20230801,090200,102745260,7280,7280,7290,7280,4093
20230801,090100,72945830,7270,7270,7280,7270,3954
20230801,090000,44177880,7260,7250,7280,7250,6089
Reference in New Issue Copy Permalink