ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/025820/min/candle-20230801.csv

606 lines
30 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
20230801,190300,22897349980,5490,5490,5490,5490,191320
20230801,190200,22897349980,5490,5490,5490,5490,0
20230801,190100,22897349980,5490,5490,5490,5490,0
20230801,190000,22897349980,5490,5490,5490,5490,0
20230801,185900,22897349980,5490,5490,5490,5490,0
20230801,185800,22897349980,5490,5490,5490,5490,0
20230801,185700,22897349980,5490,5490,5490,5490,0
20230801,185600,22897349980,5490,5490,5490,5490,0
20230801,185500,22897349980,5490,5490,5490,5490,0
20230801,185400,22897349980,5490,5490,5490,5490,0
20230801,185300,22897349980,5490,5490,5490,5490,0
20230801,185200,22897349980,5490,5490,5490,5490,0
20230801,185100,22897349980,5490,5490,5490,5490,0
20230801,185000,22897349980,5490,5490,5490,5490,0
20230801,184900,22897349980,5490,5490,5490,5490,0
20230801,184800,22897349980,5490,5490,5490,5490,0
20230801,184700,22897349980,5490,5490,5490,5490,0
20230801,184600,22897349980,5490,5490,5490,5490,0
20230801,184500,22897349980,5490,5490,5490,5490,0
20230801,184400,22897349980,5490,5490,5490,5490,0
20230801,184300,22897349980,5490,5490,5490,5490,0
20230801,184200,22897349980,5490,5490,5490,5490,0
20230801,184100,22897349980,5490,5490,5490,5490,0
20230801,184000,22897349980,5490,5490,5490,5490,0
20230801,183900,22897349980,5490,5490,5490,5490,0
20230801,183800,22897349980,5490,5490,5490,5490,0
20230801,183700,22897349980,5490,5490,5490,5490,0
20230801,183600,22897349980,5490,5490,5490,5490,0
20230801,183500,22897349980,5490,5490,5490,5490,0
20230801,183400,22897349980,5490,5490,5490,5490,0
20230801,183300,22897349980,5490,5490,5490,5490,191320
20230801,183200,22897349980,5490,5490,5490,5490,0
20230801,183100,22897349980,5490,5490,5490,5490,0
20230801,183000,22897349980,5490,5490,5490,5490,0
20230801,182900,22897349980,5490,5490,5490,5490,0
20230801,182800,22897349980,5490,5490,5490,5490,0
20230801,182700,22897349980,5490,5490,5490,5490,0
20230801,182600,22897349980,5490,5490,5490,5490,0
20230801,182500,22897349980,5490,5490,5490,5490,0
20230801,182400,22897349980,5490,5490,5490,5490,0
20230801,182300,22897349980,5490,5490,5490,5490,0
20230801,182200,22897349980,5490,5490,5490,5490,0
20230801,182100,22897349980,5490,5490,5490,5490,0
20230801,182000,22897349980,5490,5490,5490,5490,0
20230801,181900,22897349980,5490,5490,5490,5490,0
20230801,181800,22897349980,5490,5490,5490,5490,0
20230801,181700,22897349980,5490,5490,5490,5490,0
20230801,181600,22897349980,5490,5490,5490,5490,0
20230801,181500,22897349980,5490,5490,5490,5490,0
20230801,181400,22897349980,5490,5490,5490,5490,0
20230801,181300,22897349980,5490,5490,5490,5490,0
20230801,181200,22897349980,5490,5490,5490,5490,0
20230801,181100,22897349980,5490,5490,5490,5490,0
20230801,181000,22897349980,5490,5490,5490,5490,0
20230801,180900,22897349980,5490,5490,5490,5490,0
20230801,180800,22897349980,5490,5490,5490,5490,0
20230801,180700,22897349980,5490,5490,5490,5490,0
20230801,180600,22897349980,5490,5490,5490,5490,0
20230801,180500,22897349980,5490,5490,5490,5490,0
20230801,180400,22897349980,5490,5490,5490,5490,0
20230801,180300,22897349980,5490,5490,5490,5490,191320
20230801,180200,22897349980,5490,5490,5490,5490,0
20230801,180100,22897349980,5490,5490,5490,5490,0
20230801,180000,22897349980,5490,5490,5490,5490,0
20230801,175900,22897349980,5490,5490,5490,5490,0
20230801,175800,22897349980,5490,5490,5490,5490,0
20230801,175700,22897349980,5490,5490,5490,5490,0
20230801,175600,22897349980,5490,5490,5490,5490,0
20230801,175500,22897349980,5490,5490,5490,5490,0
20230801,175400,22897349980,5490,5490,5490,5490,0
20230801,175300,22897349980,5490,5490,5490,5490,0
20230801,175200,22897349980,5490,5490,5490,5490,0
20230801,175100,22897349980,5490,5490,5490,5490,0
20230801,175000,22897349980,5490,5490,5490,5490,0
20230801,174900,22897349980,5490,5490,5490,5490,0
20230801,174800,22897349980,5490,5490,5490,5490,0
20230801,174700,22897349980,5490,5490,5490,5490,0
20230801,174600,22897349980,5490,5490,5490,5490,0
20230801,174500,22897349980,5490,5490,5490,5490,0
20230801,174400,22897349980,5490,5490,5490,5490,0
20230801,174300,22897349980,5490,5490,5490,5490,0
20230801,174200,22897349980,5490,5490,5490,5490,0
20230801,174100,22897349980,5490,5490,5490,5490,0
20230801,174000,22897349980,5490,5490,5490,5490,0
20230801,173900,22897349980,5490,5490,5490,5490,0
20230801,173800,22897349980,5490,5490,5490,5490,0
20230801,173700,22897349980,5490,5490,5490,5490,0
20230801,173600,22897349980,5490,5490,5490,5490,0
20230801,173500,22897349980,5490,5490,5490,5490,0
20230801,173400,22897349980,5490,5490,5490,5490,0
20230801,173300,22897349980,5490,5490,5490,5490,191320
20230801,173200,22897349980,5490,5490,5490,5490,0
20230801,173100,22897349980,5490,5490,5490,5490,0
20230801,173000,22897349980,5490,5490,5490,5490,0
20230801,172900,22897349980,5490,5490,5490,5490,0
20230801,172800,22897349980,5490,5490,5490,5490,0
20230801,172700,22897349980,5490,5490,5490,5490,0
20230801,172600,22897349980,5490,5490,5490,5490,0
20230801,172500,22897349980,5490,5490,5490,5490,0
20230801,172400,22897349980,5490,5490,5490,5490,0
20230801,172300,22897349980,5490,5490,5490,5490,0
20230801,172200,22897349980,5490,5490,5490,5490,0
20230801,172100,22897349980,5490,5490,5490,5490,0
20230801,172000,22897349980,5490,5490,5490,5490,0
20230801,171900,22897349980,5490,5490,5490,5490,0
20230801,171800,22897349980,5490,5490,5490,5490,0
20230801,171700,22897349980,5490,5490,5490,5490,0
20230801,171600,22897349980,5490,5490,5490,5490,0
20230801,171500,22897349980,5490,5490,5490,5490,0
20230801,171400,22897349980,5490,5490,5490,5490,0
20230801,171300,22897349980,5490,5490,5490,5490,0
20230801,171200,22897349980,5490,5490,5490,5490,0
20230801,171100,22897349980,5490,5490,5490,5490,0
20230801,171000,22897349980,5490,5490,5490,5490,0
20230801,170900,22897349980,5490,5490,5490,5490,0
20230801,170800,22897349980,5490,5490,5490,5490,0
20230801,170700,22897349980,5490,5490,5490,5490,0
20230801,170600,22897349980,5490,5490,5490,5490,0
20230801,170500,22897349980,5490,5490,5490,5490,0
20230801,170400,22897349980,5490,5490,5490,5490,0
20230801,170300,22897349980,5490,5490,5490,5490,191320
20230801,170200,22897349980,5490,5490,5490,5490,0
20230801,170100,22897349980,5490,5490,5490,5490,0
20230801,170000,22897349980,5490,5490,5490,5490,0
20230801,165900,22897349980,5490,5490,5490,5490,0
20230801,165800,22897349980,5490,5490,5490,5490,0
20230801,165700,22897349980,5490,5490,5490,5490,0
20230801,165600,22897349980,5490,5490,5490,5490,0
20230801,165500,22897349980,5490,5490,5490,5490,0
20230801,165400,22897349980,5490,5490,5490,5490,0
20230801,165300,22897349980,5490,5490,5490,5490,0
20230801,165200,22897349980,5490,5490,5490,5490,0
20230801,165100,22897349980,5490,5490,5490,5490,0
20230801,165000,22897349980,5490,5490,5490,5490,0
20230801,164900,22897349980,5490,5490,5490,5490,0
20230801,164800,22897349980,5490,5490,5490,5490,0
20230801,164700,22897349980,5490,5490,5490,5490,0
20230801,164600,22897349980,5490,5490,5490,5490,0
20230801,164500,22897349980,5490,5490,5490,5490,0
20230801,164400,22897349980,5490,5490,5490,5490,0
20230801,164300,22897349980,5490,5490,5490,5490,0
20230801,164200,22897349980,5490,5490,5490,5490,0
20230801,164100,22897349980,5490,5490,5490,5490,0
20230801,164000,22897349980,5490,5490,5490,5490,0
20230801,163900,22897349980,5490,5490,5490,5490,0
20230801,163800,22897349980,5490,5490,5490,5490,0
20230801,163700,22897349980,5490,5490,5490,5490,0
20230801,163600,22897349980,5490,5490,5490,5490,0
20230801,163500,22897349980,5490,5490,5490,5490,0
20230801,163400,22897349980,5490,5490,5490,5490,0
20230801,163300,22897349980,5490,5490,5490,5490,191320
20230801,163200,22897349980,5490,5490,5490,5490,0
20230801,163100,22897349980,5490,5490,5490,5490,0
20230801,163000,22897349980,5490,5490,5490,5490,0
20230801,162900,22897349980,5490,5490,5490,5490,0
20230801,162800,22897349980,5490,5490,5490,5490,0
20230801,162700,22897349980,5490,5490,5490,5490,0
20230801,162600,22897349980,5490,5490,5490,5490,0
20230801,162500,22897349980,5490,5490,5490,5490,0
20230801,162400,22897349980,5490,5490,5490,5490,0
20230801,162300,22897349980,5490,5490,5490,5490,0
20230801,162200,22897349980,5490,5490,5490,5490,0
20230801,162100,22897349980,5490,5490,5490,5490,0
20230801,162000,22897349980,5490,5490,5490,5490,0
20230801,161900,22897349980,5490,5490,5490,5490,0
20230801,161800,22897349980,5490,5490,5490,5490,0
20230801,161700,22897349980,5490,5490,5490,5490,0
20230801,161600,22897349980,5490,5490,5490,5490,0
20230801,161500,22897349980,5490,5490,5490,5490,0
20230801,161400,22897349980,5490,5490,5490,5490,0
20230801,161300,22897349980,5490,5490,5490,5490,0
20230801,161200,22897349980,5490,5490,5490,5490,0
20230801,161100,22897349980,5490,5490,5490,5490,0
20230801,161000,22897349980,5490,5490,5490,5490,0
20230801,160900,22897349980,5490,5490,5490,5490,0
20230801,160800,22897349980,5490,5490,5490,5490,0
20230801,160700,22897349980,5490,5490,5490,5490,0
20230801,160600,22897349980,5490,5490,5490,5490,0
20230801,160500,22897349980,5490,5490,5490,5490,0
20230801,160400,22897349980,5490,5490,5490,5490,0
20230801,160300,22897349980,5490,5490,5490,5490,191320
20230801,160200,22897349980,5490,5490,5490,5490,0
20230801,160100,22897349980,5490,5490,5490,5490,0
20230801,160000,22897349980,5490,5490,5490,5490,0
20230801,155900,22897349980,5490,5490,5490,5490,0
20230801,155800,22897349980,5490,5490,5490,5490,0
20230801,155700,22897349980,5490,5490,5490,5490,0
20230801,155600,22897349980,5490,5490,5490,5490,0
20230801,155500,22897349980,5490,5490,5490,5490,0
20230801,155400,22897349980,5490,5490,5490,5490,0
20230801,155300,22897349980,5490,5490,5490,5490,0
20230801,155200,22897349980,5490,5490,5490,5490,0
20230801,155100,22897349980,5490,5490,5490,5490,0
20230801,155000,22897349980,5490,5490,5490,5490,0
20230801,154900,22897349980,5490,5490,5490,5490,0
20230801,154800,22897349980,5490,5490,5490,5490,0
20230801,154700,22897349980,5490,5490,5490,5490,0
20230801,154600,22897349980,5490,5490,5490,5490,0
20230801,154500,22897349980,5490,5490,5490,5490,0
20230801,154400,22897349980,5490,5490,5490,5490,0
20230801,154300,22897349980,5490,5490,5490,5490,0
20230801,154200,22897349980,5490,5490,5490,5490,0
20230801,154100,22897349980,5490,5490,5490,5490,0
20230801,154000,22897349980,5490,5490,5490,5490,0
20230801,153900,22897349980,5490,5490,5490,5490,0
20230801,153800,22897349980,5490,5490,5490,5490,0
20230801,153700,22897349980,5490,5490,5490,5490,0
20230801,153600,22897349980,5490,5490,5490,5490,0
20230801,153500,22897349980,5490,5490,5490,5490,0
20230801,153400,22897349980,5490,5490,5490,5490,0
20230801,153300,22897349980,5490,5490,5490,5490,191320
20230801,153200,22897349980,5490,5490,5490,5490,0
20230801,153100,22897349980,5490,5490,5490,5490,0
20230801,153000,22897349980,5490,5490,5490,5490,191320
20230801,152900,21847003180,5480,5480,5480,5480,0
20230801,152800,21847003180,5480,5480,5480,5480,0
20230801,152700,21847003180,5480,5480,5480,5480,0
20230801,152600,21847003180,5480,5480,5480,5480,0
20230801,152500,21847003180,5480,5480,5480,5480,0
20230801,152400,21847003180,5480,5480,5480,5480,0
20230801,152300,21847003180,5480,5480,5480,5480,0
20230801,152200,21847003180,5480,5480,5480,5480,0
20230801,152100,21847003180,5480,5480,5480,5480,0
20230801,152000,21847003180,5480,5480,5480,5480,0
20230801,151900,21847003180,5480,5450,5480,5420,140241
20230801,151800,21082443170,5460,5450,5490,5450,81938
20230801,151700,20634445570,5460,5490,5490,5450,55094
20230801,151600,20333337690,5490,5400,5500,5400,235529
20230801,151500,19046659550,5400,5410,5420,5390,71833
20230801,151400,18658606220,5410,5410,5450,5400,57884
20230801,151300,18345095180,5420,5440,5450,5400,77836
20230801,151200,17923285100,5440,5480,5480,5420,52417
20230801,151100,17637861340,5460,5440,5490,5440,132945
20230801,151000,16910359150,5450,5460,5470,5430,63162
20230801,150900,16566191860,5460,5430,5490,5420,181764
20230801,150800,15573376150,5420,5410,5430,5400,89302
20230801,150700,15089452070,5410,5370,5430,5360,190881
20230801,150600,14058880440,5370,5320,5370,5310,123417
20230801,150500,13398580450,5330,5310,5330,5290,37721
20230801,150400,13198095650,5310,5290,5320,5290,22297
20230801,150300,13079875710,5290,5320,5330,5290,34923
20230801,150200,12894548360,5310,5320,5330,5290,38059
20230801,150100,12692370490,5320,5310,5330,5300,51347
20230801,150000,12419522920,5320,5320,5370,5300,131447
20230801,145900,11717963070,5320,5310,5320,5260,61590
20230801,145800,11391873270,5320,5350,5360,5270,97975
20230801,145700,10871336960,5340,5240,5360,5230,184011
20230801,145600,9896948970,5240,5220,5250,5200,45305
20230801,145500,9660034630,5210,5190,5220,5190,27853
20230801,145400,9514920420,5200,5160,5230,5160,76552
20230801,145300,9117184770,5150,5130,5150,5130,9236
20230801,145200,9069651660,5140,5140,5140,5130,2769
20230801,145100,9055434090,5140,5130,5140,5130,6669
20230801,145000,9021168320,5120,5130,5130,5120,5604
20230801,144900,8992439970,5130,5140,5160,5120,20684
20230801,144800,8886153480,5140,5110,5140,5110,10503
20230801,144700,8832305730,5110,5120,5130,5100,6837
20230801,144600,8797368530,5120,5120,5120,5100,4782
20230801,144500,8772954690,5100,5110,5110,5100,3536
20230801,144400,8754886560,5110,5120,5120,5110,534
20230801,144300,8752155960,5120,5130,5130,5120,610
20230801,144200,8749028560,5130,5120,5130,5120,1424
20230801,144100,8741734680,5120,5120,5120,5120,562
20230801,144000,8738857240,5130,5120,5130,5120,4418
20230801,143900,8716236820,5120,5130,5130,5120,2325
20230801,143800,8704315780,5130,5130,5140,5130,4615
20230801,143700,8680626300,5140,5130,5140,5130,2244
20230801,143600,8669101060,5130,5110,5140,5100,14101
20230801,143500,8596883520,5120,5090,5120,5090,6732
20230801,143400,8562461690,5090,5100,5110,5090,5231
20230801,143300,8535782390,5110,5110,5110,5100,1381
20230801,143200,8528725490,5110,5100,5110,5100,5464
20230801,143100,8500807050,5100,5090,5110,5090,4456
20230801,143000,8478059180,5090,5070,5090,5070,4454
20230801,142900,8455447610,5070,5070,5070,5070,6
20230801,142800,8455417190,5060,5070,5070,5060,128
20230801,142700,8454769470,5060,5080,5080,5060,838
20230801,142600,8450521150,5080,5070,5080,5070,25
20230801,142500,8450394280,5080,5070,5080,5050,2836
20230801,142400,8436039350,5070,5080,5080,5070,974
20230801,142300,8431101110,5080,5090,5100,5080,1303
20230801,142200,8424472240,5090,5090,5090,5090,463
20230801,142100,8422115570,5090,5080,5090,5080,62
20230801,142000,8421800180,5080,5080,5080,5080,622
20230801,141900,8418640420,5080,5070,5080,5070,1185
20230801,141800,8412630310,5070,5070,5070,5070,331
20230801,141700,8410952140,5070,5070,5090,5070,748
20230801,141600,8407159140,5070,5080,5080,5070,1098
20230801,141500,8401592120,5080,5080,5090,5080,1950
20230801,141400,8391684910,5090,5080,5090,5080,1945
20230801,141300,8381799980,5090,5090,5100,5090,1866
20230801,141200,8372302020,5100,5100,5100,5090,738
20230801,141100,8368538720,5090,5100,5100,5090,2397
20230801,141000,8356317120,5090,5080,5090,5080,3232
20230801,140900,8339873430,5080,5080,5090,5080,953
20230801,140800,8335031700,5080,5070,5080,5070,1112
20230801,140700,8329382840,5080,5080,5080,5080,1182
20230801,140600,8323378280,5070,5060,5070,5060,1459
20230801,140500,8315985490,5060,5050,5060,5050,2992
20230801,140400,8300875840,5050,5060,5060,5050,2135
20230801,140300,8290089450,5060,5060,5060,5050,2264
20230801,140200,8278643610,5030,5040,5060,5030,6073
20230801,140100,8248053920,5060,5040,5060,5040,813
20230801,140000,8243956260,5040,5050,5060,5040,849
20230801,135900,8239676390,5050,5050,5050,5050,330
20230801,135800,8238009890,5060,5050,5060,5050,311
20230801,135700,8236436730,5040,5040,5050,5040,1142
20230801,135600,8230677780,5050,5050,5050,5040,523
20230801,135500,8228037780,5050,5050,5050,5040,582
20230801,135400,8225102680,5070,5060,5070,5050,1883
20230801,135300,8215582590,5040,5060,5060,5020,3809
20230801,135200,8196394180,5050,5050,5060,5030,3289
20230801,135100,8179784880,5050,5050,5060,5030,1143
20230801,135000,8174013040,5050,5040,5060,5040,1446
20230801,134900,8166724130,5040,5060,5060,5030,6801
20230801,134800,8132514900,5040,5050,5060,5040,2066
20230801,134700,8122098610,5060,5050,5060,5040,4796
20230801,134600,8097891700,5060,5080,5080,5060,2001
20230801,134500,8087743770,5080,5090,5090,5070,2928
20230801,134400,8072883910,5090,5040,5100,5040,12546
20230801,134300,8009328380,5040,5060,5060,5040,3815
20230801,134200,7990084840,5060,5070,5100,5050,3419
20230801,134100,7972709230,5070,5080,5100,5070,3575
20230801,134000,7954550720,5080,5110,5130,5080,15221
20230801,133900,7876826800,5140,5090,5160,5070,29189
20230801,133800,7727418020,5100,5030,5110,5020,15074
20230801,133700,7650924150,5030,5040,5040,5030,443
20230801,133600,7648695840,5030,5030,5030,5030,1066
20230801,133500,7643333860,5040,5030,5040,5030,504
20230801,133400,7640794700,5020,5030,5040,5020,2395
20230801,133300,7628747710,5050,5040,5050,5040,547
20230801,133200,7625986440,5040,5030,5050,5030,3535
20230801,133100,7608167570,5030,5020,5030,5000,4487
20230801,133000,7585627330,5020,5020,5030,5020,878
20230801,132900,7581215580,5010,4995,5020,4985,4929
20230801,132800,7556511155,4985,5010,5010,4980,10253
20230801,132700,7505404625,4990,5000,5010,4990,3554
20230801,132600,7487665965,4990,4990,4995,4990,310
20230801,132500,7486119060,4990,4990,4990,4990,1786
20230801,132400,7477206920,4995,5010,5020,4995,9181
20230801,132300,7431299005,5010,5000,5010,5000,921
20230801,132200,7426687285,5000,4995,5000,4995,120
20230801,132100,7426087385,5000,5000,5020,4995,7146
20230801,132000,7390362930,5000,5030,5030,5000,4809
20230801,131900,7366270940,5030,5030,5030,5030,241
20230801,131800,7365058710,5030,5040,5040,5030,535
20230801,131700,7362365840,5040,5030,5040,5030,632
20230801,131600,7359186860,5030,5030,5030,5030,342
20230801,131500,7357466600,5020,5010,5030,5010,2468
20230801,131400,7345067190,5000,5010,5020,5000,1928
20230801,131300,7335419970,5010,5020,5030,5010,513
20230801,131200,7332848140,5020,5020,5020,5010,252
20230801,131100,7331585120,5020,5000,5020,5000,3458
20230801,131000,7314242350,5010,5010,5020,5010,9063
20230801,130900,7268836040,5010,4990,5010,4985,2550
20230801,130800,7256085580,4990,5010,5020,4980,16607
20230801,130700,7173093720,5010,5020,5020,5000,10427
20230801,130600,7120848560,5030,5030,5040,5030,394
20230801,130500,7118866660,5030,5030,5030,5030,50
20230801,130400,7118615160,5030,5040,5040,5030,107
20230801,130300,7118076890,5040,5040,5040,5030,1053
20230801,130200,7112771870,5040,5020,5040,5020,1149
20230801,130100,7106995790,5020,5030,5030,5010,2734
20230801,130000,7093271260,5020,5040,5040,5020,1133
20230801,125900,7087579150,5040,5030,5040,5020,1513
20230801,125800,7079965810,5030,5040,5040,5030,223
20230801,125700,7078842110,5030,5020,5030,5020,1222
20230801,125600,7072700150,5010,5030,5040,5000,23381
20230801,125500,6955392540,5030,5030,5040,5030,3541
20230801,125400,6937574770,5030,5040,5040,5030,1917
20230801,125300,6927919270,5050,5040,5070,5030,7741
20230801,125200,6888854180,5040,5030,5050,5030,1503
20230801,125100,6881278970,5030,5070,5070,5030,16153
20230801,125000,6799744260,5060,5070,5070,5060,4465
20230801,124900,6777110700,5080,5090,5090,5080,12409
20230801,124800,6714072880,5090,5090,5090,5090,631
20230801,124700,6710861090,5090,5090,5100,5090,2768
20230801,124600,6696771760,5100,5080,5100,5080,536
20230801,124500,6694041870,5080,5090,5090,5080,1012
20230801,124400,6688890810,5090,5090,5090,5090,75
20230801,124300,6688509060,5090,5100,5100,5090,4223
20230801,124200,6667011710,5110,5100,5110,5090,623
20230801,124100,6663835040,5110,5110,5110,5110,11
20230801,124000,6663778830,5110,5100,5110,5100,237
20230801,123900,6662568120,5100,5100,5100,5100,1198
20230801,123800,6656458320,5100,5090,5100,5090,511
20230801,123700,6653852230,5100,5110,5110,5100,4081
20230801,123600,6633038620,5100,5110,5110,5100,1354
20230801,123500,6626124720,5100,5100,5100,5100,0
20230801,123400,6626124720,5100,5100,5100,5100,560
20230801,123300,6623268720,5100,5100,5100,5100,797
20230801,123200,6619204020,5090,5100,5100,5090,23
20230801,123100,6619086740,5100,5090,5100,5090,2947
20230801,123000,6604086010,5090,5090,5090,5090,122
20230801,122900,6603465030,5090,5080,5090,5080,1254
20230801,122800,6597094680,5080,5090,5090,5080,503
20230801,122700,6594537440,5080,5080,5080,5080,530
20230801,122600,6591845040,5080,5090,5090,5080,1228
20230801,122500,6585606610,5090,5090,5090,5090,827
20230801,122400,6581397180,5080,5090,5090,5080,1044
20230801,122300,6576090250,5090,5080,5090,5080,121
20230801,122200,6575474560,5080,5080,5080,5080,5
20230801,122100,6575449160,5090,5090,5090,5080,3349
20230801,122000,6558406800,5090,5100,5100,5090,2457
20230801,121900,6545899670,5090,5100,5100,5090,1111
20230801,121800,6540241570,5100,5100,5100,5100,2
20230801,121700,6540231370,5100,5090,5100,5090,1492
20230801,121600,6532626710,5090,5090,5090,5090,1154
20230801,121500,6526752850,5090,5090,5090,5090,174
20230801,121400,6525867190,5090,5090,5090,5090,1615
20230801,121300,6517646840,5080,5090,5090,5080,113
20230801,121200,6517072700,5090,5090,5090,5090,30
20230801,121100,6516920000,5090,5090,5090,5090,301
20230801,121000,6515387910,5080,5090,5090,5080,1077
20230801,120900,6509906750,5080,5080,5090,5080,2551
20230801,120800,6496945640,5080,5080,5080,5080,355
20230801,120700,6495142240,5090,5090,5090,5090,44
20230801,120600,6494918280,5090,5090,5090,5090,113
20230801,120500,6494343110,5090,5090,5090,5090,355
20230801,120400,6492536160,5090,5090,5100,5080,4157
20230801,120300,6471379000,5100,5100,5100,5100,90
20230801,120200,6470920000,5100,5100,5100,5090,1137
20230801,120100,6465126650,5100,5100,5100,5100,450
20230801,120000,6462831650,5100,5100,5100,5100,10
20230801,115900,6462780650,5090,5100,5100,5090,315
20230801,115800,6461177290,5090,5100,5100,5090,120
20230801,115700,6460565790,5100,5090,5100,5090,64
20230801,115600,6460240020,5090,5090,5090,5090,3267
20230801,115500,6443610990,5090,5090,5090,5090,24
20230801,115400,6443488830,5090,5090,5090,5090,504
20230801,115300,6440923470,5090,5100,5100,5080,3611
20230801,115200,6422562390,5080,5090,5090,5080,1607
20230801,115100,6414382860,5080,5090,5090,5080,610
20230801,115000,6411281050,5080,5080,5090,5080,3659
20230801,114900,6392692310,5080,5090,5090,5080,3385
20230801,114800,6375495320,5090,5080,5090,5080,2617
20230801,114700,6362195260,5090,5090,5090,5090,311
20230801,114600,6360612270,5090,5090,5100,5080,2716
20230801,114500,6346797810,5080,5100,5100,5080,1860
20230801,114400,6337340440,5090,5090,5090,5090,1264
20230801,114300,6330906680,5100,5100,5100,5090,153
20230801,114200,6330126540,5080,5100,5100,5080,1861
20230801,114100,6320660840,5090,5110,5110,5090,6021
20230801,114000,6290001790,5110,5110,5110,5100,26
20230801,113900,6289868980,5110,5100,5110,5100,11
20230801,113800,6289812870,5110,5100,5110,5090,294
20230801,113700,6288313390,5090,5100,5100,5090,325
20230801,113600,6286655910,5100,5100,5100,5090,1317
20230801,113500,6279939710,5100,5110,5110,5100,519
20230801,113400,6277292780,5090,5110,5110,5090,1315
20230801,113300,6270575560,5110,5110,5110,5090,376
20230801,113200,6268655200,5110,5100,5110,5090,1204
20230801,113100,6262513850,5100,5100,5110,5100,2061
20230801,113000,6251984740,5110,5110,5110,5090,6514
20230801,112900,6218802630,5110,5120,5120,5100,1153
20230801,112800,6212911730,5120,5100,5120,5090,959
20230801,112700,6208027210,5100,5100,5100,5090,710
20230801,112600,6204406810,5100,5100,5100,5090,1825
20230801,112500,6195101150,5100,5100,5100,5090,9836
20230801,112400,6144973220,5100,5110,5110,5100,2204
20230801,112300,6133715790,5120,5110,5120,5110,622
20230801,112200,6130535150,5110,5110,5110,5110,91
20230801,112100,6130070140,5110,5120,5120,5110,640
20230801,112000,6126795280,5120,5110,5120,5110,1049
20230801,111900,6121434880,5100,5100,5110,5100,1120
20230801,111800,6115722670,5100,5110,5110,5100,8243
20230801,111700,6073645100,5130,5120,5130,5120,7121
20230801,111600,6037166630,5130,5140,5140,5120,1933
20230801,111500,6027250050,5130,5130,5130,5130,564
20230801,111400,6024356730,5130,5140,5140,5130,2751
20230801,111300,6010237970,5130,5130,5130,5130,78
20230801,111200,6009837830,5140,5130,5140,5120,1625
20230801,111100,6001503230,5130,5130,5130,5130,2060
20230801,111000,5990935430,5130,5130,5140,5130,388
20230801,110900,5988944490,5130,5140,5140,5130,2237
20230801,110800,5977467500,5140,5130,5140,5130,552
20230801,110700,5974630230,5130,5140,5140,5130,1468
20230801,110600,5967099300,5130,5140,5140,5130,849
20230801,110500,5962741950,5130,5140,5140,5130,632
20230801,110400,5959496470,5130,5130,5140,5130,1343
20230801,110300,5952606580,5130,5150,5150,5130,1076
20230801,110200,5947076470,5150,5130,5150,5130,1794
20230801,110100,5937863310,5130,5130,5130,5130,506
20230801,110000,5935267530,5130,5130,5140,5120,1857
20230801,105900,5925740690,5130,5120,5130,5120,2252
20230801,105800,5914203900,5120,5120,5130,5120,2036
20230801,105700,5903760820,5140,5140,5140,5120,1117
20230801,105600,5898027330,5140,5140,5140,5140,380
20230801,105500,5896074130,5120,5130,5130,5120,1062
20230801,105400,5890628180,5120,5120,5120,5110,5667
20230801,105300,5861636480,5120,5130,5140,5110,17556
20230801,105200,5771723340,5140,5150,5150,5140,7870
20230801,105100,5731270520,5140,5160,5160,5140,2731
20230801,105000,5717201580,5160,5160,5160,5160,174
20230801,104900,5716303740,5150,5140,5160,5140,1186
20230801,104800,5710196560,5140,5160,5180,5140,6002
20230801,104700,5679266230,5160,5170,5170,5150,4510
20230801,104600,5656027640,5160,5190,5190,5160,20316
20230801,104500,5551060070,5180,5190,5190,5180,1343
20230801,104400,5544094100,5180,5170,5190,5170,3972
20230801,104300,5523533240,5180,5170,5190,5170,3891
20230801,104200,5503377480,5190,5190,5220,5170,23585
20230801,104100,5380770880,5210,5200,5210,5190,7620
20230801,104000,5341143450,5190,5180,5200,5180,5648
20230801,103900,5311797940,5190,5190,5190,5170,2060
20230801,103800,5301123980,5170,5190,5190,5170,6392
20230801,103700,5268021310,5190,5170,5190,5170,7494
20230801,103600,5229181880,5180,5160,5180,5160,9982
20230801,103500,5177560200,5170,5200,5210,5160,15696
20230801,103400,5096258200,5180,5200,5210,5170,15461
20230801,103300,5015961170,5200,5220,5220,5190,20040
20230801,103200,4911544700,5220,5180,5240,5170,23333
20230801,103100,4789953560,5170,5180,5180,5160,2720
20230801,103000,4775890390,5170,5190,5190,5160,6777
20230801,102900,4740827910,5180,5170,5190,5160,2746
20230801,102800,4726596230,5160,5180,5200,5160,10687
20230801,102700,4671272230,5190,5210,5210,5190,13150
20230801,102600,4602925700,5200,5230,5230,5200,10554
20230801,102500,4547905210,5230,5220,5240,5210,32190
20230801,102400,4379707910,5230,5210,5240,5200,14668
20230801,102300,4303051440,5210,5200,5210,5190,6528
20230801,102200,4269077360,5200,5200,5210,5200,9502
20230801,102100,4219666950,5200,5220,5220,5200,6002
20230801,102000,4188372500,5210,5190,5210,5180,10532
20230801,101900,4133649220,5190,5180,5190,5170,2809
20230801,101800,4119101590,5180,5170,5190,5170,2745
20230801,101700,4104884370,5180,5180,5190,5170,3875
20230801,101600,4084829240,5180,5160,5190,5160,3533
20230801,101500,4066538730,5170,5180,5180,5170,2295
20230801,101400,4054662340,5180,5180,5190,5170,3196
20230801,101300,4038124940,5170,5190,5190,5170,4695
20230801,101200,4013798800,5180,5190,5200,5180,7916
20230801,101100,3972737540,5190,5210,5210,5190,10719
20230801,101000,3916984120,5210,5180,5220,5180,19510
20230801,100900,3815617960,5190,5180,5190,5180,11481
20230801,100800,3756054730,5190,5190,5200,5180,8634
20230801,100700,3711252210,5190,5190,5190,5180,7467
20230801,100600,3672530320,5180,5170,5190,5160,19106
20230801,100500,3573579970,5170,5160,5170,5160,4702
20230801,100400,3549290060,5160,5150,5170,5140,11580
20230801,100300,3489517300,5150,5150,5150,5140,2311
20230801,100200,3477617940,5150,5150,5170,5140,16147
20230801,100100,3394427690,5140,5140,5150,5130,6826
20230801,100000,3359342470,5140,5130,5140,5130,5706
20230801,095900,3330037020,5140,5120,5140,5120,1848
20230801,095800,3320549010,5120,5100,5120,5100,21610
20230801,095700,3210272690,5100,5110,5110,5090,7282
20230801,095600,3173152440,5110,5100,5110,5100,105
20230801,095500,3172616820,5100,5100,5110,5100,1401
20230801,095400,3165471710,5100,5100,5100,5100,134
20230801,095300,3164788310,5110,5100,5110,5100,2302
20230801,095200,3153047810,5100,5100,5110,5100,1420
20230801,095100,3145804810,5100,5100,5110,5100,1233
20230801,095000,3139516010,5100,5110,5120,5100,3142
20230801,094900,3123467510,5110,5110,5120,5110,1086
20230801,094800,3117918040,5100,5120,5120,5100,1118
20230801,094700,3112202790,5130,5110,5130,5100,4761
20230801,094600,3087910820,5100,5100,5110,5100,7942
20230801,094500,3047339820,5090,5100,5100,5090,3307
20230801,094400,3030477160,5100,5110,5110,5100,892
20230801,094300,3025927950,5100,5110,5110,5100,2570
20230801,094200,3012820850,5110,5120,5120,5100,5374
20230801,094100,2985322850,5110,5100,5120,5100,2218
20230801,094000,2973989040,5100,5110,5110,5100,1751
20230801,093900,2965043230,5100,5110,5110,5100,167
20230801,093800,2964189950,5110,5100,5110,5090,1608
20230801,093700,2955989800,5090,5090,5100,5090,3101
20230801,093600,2940196870,5090,5090,5100,5090,5242
20230801,093500,2913502820,5090,5090,5100,5090,5376
20230801,093400,2886138970,5090,5100,5100,5080,9568
20230801,093300,2837439230,5090,5100,5110,5090,6568
20230801,093200,2803988940,5100,5110,5110,5100,10847
20230801,093100,2748646490,5110,5120,5120,5100,1482
20230801,093000,2741075020,5120,5120,5120,5110,4850
20230801,092900,2716271250,5130,5130,5130,5120,1507
20230801,092800,2708541080,5130,5130,5140,5120,6794
20230801,092700,2673674310,5140,5130,5140,5130,2540
20230801,092600,2660634930,5130,5130,5140,5130,2957
20230801,092500,2645455550,5130,5130,5130,5110,2283
20230801,092400,2633744760,5110,5120,5130,5110,2722
20230801,092300,2619815410,5110,5120,5120,5110,855
20230801,092200,2615441830,5120,5120,5120,5100,525
20230801,092100,2612755580,5110,5110,5110,5090,4370
20230801,092000,2590443050,5090,5090,5120,5080,6782
20230801,091900,2555972180,5080,5100,5120,5080,23900
20230801,091800,2434235530,5100,5120,5120,5100,8539
20230801,091700,2390598160,5120,5120,5120,5110,1195
20230801,091600,2384481420,5120,5130,5130,5100,8880
20230801,091500,2339069080,5110,5120,5130,5100,8416
20230801,091400,2296076340,5120,5130,5130,5120,7918
20230801,091300,2255510980,5140,5120,5140,5120,10809
20230801,091200,2200134210,5120,5100,5130,5100,7795
20230801,091100,2160224720,5100,5120,5150,5090,29998
20230801,091000,2006981240,5150,5160,5160,5120,18439
20230801,090900,1912353610,5160,5150,5160,5150,3308
20230801,090800,1895314470,5150,5150,5160,5150,6529
20230801,090700,1861667520,5150,5170,5180,5140,25793
20230801,090600,1728641940,5170,5180,5180,5150,36696
20230801,090500,1538991280,5180,5200,5210,5180,11954
20230801,090400,1476884070,5200,5210,5210,5180,34135
20230801,090300,1299467160,5210,5270,5270,5210,49417
20230801,090200,1040520170,5260,5230,5290,5200,64608
20230801,090100,701777210,5230,5180,5240,5180,27465
20230801,090000,558858290,5190,5220,5250,5160,107128
Reference in New Issue Copy Permalink