ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/043370/min/candle-20230807.csv

620 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
20230807,191700,1674762730,9410,9410,9410,9410,976
20230807,191600,1674762730,9410,9410,9410,9410,0
20230807,191500,1674762730,9410,9410,9410,9410,0
20230807,191400,1674762730,9410,9410,9410,9410,0
20230807,191300,1674762730,9410,9410,9410,9410,0
20230807,191200,1674762730,9410,9410,9410,9410,0
20230807,191100,1674762730,9410,9410,9410,9410,0
20230807,191000,1674762730,9410,9410,9410,9410,0
20230807,190900,1674762730,9410,9410,9410,9410,0
20230807,190800,1674762730,9410,9410,9410,9410,0
20230807,190700,1674762730,9410,9410,9410,9410,0
20230807,190600,1674762730,9410,9410,9410,9410,0
20230807,190500,1674762730,9410,9410,9410,9410,0
20230807,190400,1674762730,9410,9410,9410,9410,0
20230807,190300,1674762730,9410,9410,9410,9410,0
20230807,190200,1674762730,9410,9410,9410,9410,0
20230807,190100,1674762730,9410,9410,9410,9410,0
20230807,190000,1674762730,9410,9410,9410,9410,0
20230807,185900,1674762730,9410,9410,9410,9410,0
20230807,185800,1674762730,9410,9410,9410,9410,0
20230807,185700,1674762730,9410,9410,9410,9410,0
20230807,185600,1674762730,9410,9410,9410,9410,0
20230807,185500,1674762730,9410,9410,9410,9410,0
20230807,185400,1674762730,9410,9410,9410,9410,0
20230807,185300,1674762730,9410,9410,9410,9410,0
20230807,185200,1674762730,9410,9410,9410,9410,0
20230807,185100,1674762730,9410,9410,9410,9410,0
20230807,185000,1674762730,9410,9410,9410,9410,0
20230807,184900,1674762730,9410,9410,9410,9410,0
20230807,184800,1674762730,9410,9410,9410,9410,0
20230807,184700,1674762730,9410,9410,9410,9410,976
20230807,184600,1674762730,9410,9410,9410,9410,0
20230807,184500,1674762730,9410,9410,9410,9410,0
20230807,184400,1674762730,9410,9410,9410,9410,0
20230807,184300,1674762730,9410,9410,9410,9410,0
20230807,184200,1674762730,9410,9410,9410,9410,0
20230807,184100,1674762730,9410,9410,9410,9410,0
20230807,184000,1674762730,9410,9410,9410,9410,0
20230807,183900,1674762730,9410,9410,9410,9410,0
20230807,183800,1674762730,9410,9410,9410,9410,0
20230807,183700,1674762730,9410,9410,9410,9410,0
20230807,183600,1674762730,9410,9410,9410,9410,0
20230807,183500,1674762730,9410,9410,9410,9410,0
20230807,183400,1674762730,9410,9410,9410,9410,0
20230807,183300,1674762730,9410,9410,9410,9410,0
20230807,183200,1674762730,9410,9410,9410,9410,0
20230807,183100,1674762730,9410,9410,9410,9410,0
20230807,183000,1674762730,9410,9410,9410,9410,0
20230807,182900,1674762730,9410,9410,9410,9410,0
20230807,182800,1674762730,9410,9410,9410,9410,0
20230807,182700,1674762730,9410,9410,9410,9410,0
20230807,182600,1674762730,9410,9410,9410,9410,0
20230807,182500,1674762730,9410,9410,9410,9410,0
20230807,182400,1674762730,9410,9410,9410,9410,0
20230807,182300,1674762730,9410,9410,9410,9410,0
20230807,182200,1674762730,9410,9410,9410,9410,0
20230807,182100,1674762730,9410,9410,9410,9410,0
20230807,182000,1674762730,9410,9410,9410,9410,0
20230807,181900,1674762730,9410,9410,9410,9410,0
20230807,181800,1674762730,9410,9410,9410,9410,0
20230807,181700,1674762730,9410,9410,9410,9410,976
20230807,181600,1674762730,9410,9410,9410,9410,0
20230807,181500,1674762730,9410,9410,9410,9410,0
20230807,181400,1674762730,9410,9410,9410,9410,0
20230807,181300,1674762730,9410,9410,9410,9410,0
20230807,181200,1674762730,9410,9410,9410,9410,0
20230807,181100,1674762730,9410,9410,9410,9410,0
20230807,181000,1674762730,9410,9410,9410,9410,0
20230807,180900,1674762730,9410,9410,9410,9410,0
20230807,180800,1674762730,9410,9410,9410,9410,0
20230807,180700,1674762730,9410,9410,9410,9410,0
20230807,180600,1674762730,9410,9410,9410,9410,0
20230807,180500,1674762730,9410,9410,9410,9410,0
20230807,180400,1674762730,9410,9410,9410,9410,0
20230807,180300,1674762730,9410,9410,9410,9410,0
20230807,180200,1674762730,9410,9410,9410,9410,0
20230807,180100,1674762730,9410,9410,9410,9410,0
20230807,180000,1674762730,9410,9410,9410,9410,0
20230807,175900,1674762730,9410,9410,9410,9410,0
20230807,175800,1674762730,9410,9410,9410,9410,0
20230807,175700,1674762730,9410,9410,9410,9410,0
20230807,175600,1674762730,9410,9410,9410,9410,0
20230807,175500,1674762730,9410,9410,9410,9410,0
20230807,175400,1674762730,9410,9410,9410,9410,0
20230807,175300,1674762730,9410,9410,9410,9410,0
20230807,175200,1674762730,9410,9410,9410,9410,0
20230807,175100,1674762730,9410,9410,9410,9410,0
20230807,175000,1674762730,9410,9410,9410,9410,0
20230807,174900,1674762730,9410,9410,9410,9410,0
20230807,174800,1674762730,9410,9410,9410,9410,0
20230807,174700,1674762730,9410,9410,9410,9410,976
20230807,174600,1674762730,9410,9410,9410,9410,0
20230807,174500,1674762730,9410,9410,9410,9410,0
20230807,174400,1674762730,9410,9410,9410,9410,0
20230807,174300,1674762730,9410,9410,9410,9410,0
20230807,174200,1674762730,9410,9410,9410,9410,0
20230807,174100,1674762730,9410,9410,9410,9410,0
20230807,174000,1674762730,9410,9410,9410,9410,0
20230807,173900,1674762730,9410,9410,9410,9410,0
20230807,173800,1674762730,9410,9410,9410,9410,0
20230807,173700,1674762730,9410,9410,9410,9410,0
20230807,173600,1674762730,9410,9410,9410,9410,0
20230807,173500,1674762730,9410,9410,9410,9410,0
20230807,173400,1674762730,9410,9410,9410,9410,0
20230807,173300,1674762730,9410,9410,9410,9410,0
20230807,173200,1674762730,9410,9410,9410,9410,0
20230807,173100,1674762730,9410,9410,9410,9410,0
20230807,173000,1674762730,9410,9410,9410,9410,0
20230807,172900,1674762730,9410,9410,9410,9410,0
20230807,172800,1674762730,9410,9410,9410,9410,0
20230807,172700,1674762730,9410,9410,9410,9410,0
20230807,172600,1674762730,9410,9410,9410,9410,0
20230807,172500,1674762730,9410,9410,9410,9410,0
20230807,172400,1674762730,9410,9410,9410,9410,0
20230807,172300,1674762730,9410,9410,9410,9410,0
20230807,172200,1674762730,9410,9410,9410,9410,0
20230807,172100,1674762730,9410,9410,9410,9410,0
20230807,172000,1674762730,9410,9410,9410,9410,0
20230807,171900,1674762730,9410,9410,9410,9410,0
20230807,171800,1674762730,9410,9410,9410,9410,0
20230807,171700,1674762730,9410,9410,9410,9410,976
20230807,171600,1674762730,9410,9410,9410,9410,0
20230807,171500,1674762730,9410,9410,9410,9410,0
20230807,171400,1674762730,9410,9410,9410,9410,0
20230807,171300,1674762730,9410,9410,9410,9410,0
20230807,171200,1674762730,9410,9410,9410,9410,0
20230807,171100,1674762730,9410,9410,9410,9410,0
20230807,171000,1674762730,9410,9410,9410,9410,0
20230807,170900,1674762730,9410,9410,9410,9410,0
20230807,170800,1674762730,9410,9410,9410,9410,0
20230807,170700,1674762730,9410,9410,9410,9410,0
20230807,170600,1674762730,9410,9410,9410,9410,0
20230807,170500,1674762730,9410,9410,9410,9410,0
20230807,170400,1674762730,9410,9410,9410,9410,0
20230807,170300,1674762730,9410,9410,9410,9410,0
20230807,170200,1674762730,9410,9410,9410,9410,0
20230807,170100,1674762730,9410,9410,9410,9410,0
20230807,170000,1674762730,9410,9410,9410,9410,0
20230807,165900,1674762730,9410,9410,9410,9410,0
20230807,165800,1674762730,9410,9410,9410,9410,0
20230807,165700,1674762730,9410,9410,9410,9410,0
20230807,165600,1674762730,9410,9410,9410,9410,0
20230807,165500,1674762730,9410,9410,9410,9410,0
20230807,165400,1674762730,9410,9410,9410,9410,0
20230807,165300,1674762730,9410,9410,9410,9410,0
20230807,165200,1674762730,9410,9410,9410,9410,0
20230807,165100,1674762730,9410,9410,9410,9410,0
20230807,165000,1674762730,9410,9410,9410,9410,0
20230807,164900,1674762730,9410,9410,9410,9410,0
20230807,164800,1674762730,9410,9410,9410,9410,0
20230807,164700,1674762730,9410,9410,9410,9410,976
20230807,164600,1674762730,9410,9410,9410,9410,0
20230807,164500,1674762730,9410,9410,9410,9410,0
20230807,164400,1674762730,9410,9410,9410,9410,0
20230807,164300,1674762730,9410,9410,9410,9410,0
20230807,164200,1674762730,9410,9410,9410,9410,0
20230807,164100,1674762730,9410,9410,9410,9410,0
20230807,164000,1674762730,9410,9410,9410,9410,0
20230807,163900,1674762730,9410,9410,9410,9410,0
20230807,163800,1674762730,9410,9410,9410,9410,0
20230807,163700,1674762730,9410,9410,9410,9410,0
20230807,163600,1674762730,9410,9410,9410,9410,0
20230807,163500,1674762730,9410,9410,9410,9410,0
20230807,163400,1674762730,9410,9410,9410,9410,0
20230807,163300,1674762730,9410,9410,9410,9410,0
20230807,163200,1674762730,9410,9410,9410,9410,0
20230807,163100,1674762730,9410,9410,9410,9410,0
20230807,163000,1674762730,9410,9410,9410,9410,0
20230807,162900,1674762730,9410,9410,9410,9410,0
20230807,162800,1674762730,9410,9410,9410,9410,0
20230807,162700,1674762730,9410,9410,9410,9410,0
20230807,162600,1674762730,9410,9410,9410,9410,0
20230807,162500,1674762730,9410,9410,9410,9410,0
20230807,162400,1674762730,9410,9410,9410,9410,0
20230807,162300,1674762730,9410,9410,9410,9410,0
20230807,162200,1674762730,9410,9410,9410,9410,0
20230807,162100,1674762730,9410,9410,9410,9410,0
20230807,162000,1674762730,9410,9410,9410,9410,0
20230807,161900,1674762730,9410,9410,9410,9410,0
20230807,161800,1674762730,9410,9410,9410,9410,0
20230807,161700,1674762730,9410,9410,9410,9410,976
20230807,161600,1674762730,9410,9410,9410,9410,0
20230807,161500,1674762730,9410,9410,9410,9410,0
20230807,161400,1674762730,9410,9410,9410,9410,0
20230807,161300,1674762730,9410,9410,9410,9410,0
20230807,161200,1674762730,9410,9410,9410,9410,0
20230807,161100,1674762730,9410,9410,9410,9410,0
20230807,161000,1674762730,9410,9410,9410,9410,0
20230807,160900,1674762730,9410,9410,9410,9410,0
20230807,160800,1674762730,9410,9410,9410,9410,0
20230807,160700,1674762730,9410,9410,9410,9410,0
20230807,160600,1674762730,9410,9410,9410,9410,0
20230807,160500,1674762730,9410,9410,9410,9410,0
20230807,160400,1674762730,9410,9410,9410,9410,0
20230807,160300,1674762730,9410,9410,9410,9410,0
20230807,160200,1674762730,9410,9410,9410,9410,0
20230807,160100,1674762730,9410,9410,9410,9410,0
20230807,160000,1674762730,9410,9410,9410,9410,0
20230807,155900,1674762730,9410,9410,9410,9410,0
20230807,155800,1674762730,9410,9410,9410,9410,0
20230807,155700,1674762730,9410,9410,9410,9410,0
20230807,155600,1674762730,9410,9410,9410,9410,0
20230807,155500,1674762730,9410,9410,9410,9410,0
20230807,155400,1674762730,9410,9410,9410,9410,0
20230807,155300,1674762730,9410,9410,9410,9410,0
20230807,155200,1674762730,9410,9410,9410,9410,0
20230807,155100,1674762730,9410,9410,9410,9410,0
20230807,155000,1674762730,9410,9410,9410,9410,0
20230807,154900,1674762730,9410,9410,9410,9410,0
20230807,154800,1674762730,9410,9410,9410,9410,0
20230807,154700,1674762730,9410,9410,9410,9410,976
20230807,154600,1674762730,9410,9410,9410,9410,0
20230807,154500,1674762730,9410,9410,9410,9410,0
20230807,154400,1674762730,9410,9410,9410,9410,0
20230807,154300,1674762730,9410,9410,9410,9410,0
20230807,154200,1674762730,9410,9410,9410,9410,0
20230807,154100,1674762730,9410,9410,9410,9410,0
20230807,154000,1674762730,9410,9410,9410,9410,0
20230807,153900,1674762730,9410,9410,9410,9410,0
20230807,153800,1674762730,9410,9410,9410,9410,0
20230807,153700,1674762730,9410,9410,9410,9410,0
20230807,153600,1674762730,9410,9410,9410,9410,0
20230807,153500,1674762730,9410,9410,9410,9410,0
20230807,153400,1674762730,9410,9410,9410,9410,0
20230807,153300,1674762730,9410,9410,9410,9410,0
20230807,153200,1674762730,9410,9410,9410,9410,0
20230807,153100,1674762730,9410,9410,9410,9410,0
20230807,153000,1674762730,9410,9410,9410,9410,976
20230807,152900,1665578570,9360,9360,9360,9360,0
20230807,152800,1665578570,9360,9360,9360,9360,0
20230807,152700,1665578570,9360,9360,9360,9360,0
20230807,152600,1665578570,9360,9360,9360,9360,0
20230807,152500,1665578570,9360,9360,9360,9360,0
20230807,152400,1665578570,9360,9360,9360,9360,0
20230807,152300,1665578570,9360,9360,9360,9360,0
20230807,152200,1665578570,9360,9360,9360,9360,0
20230807,152100,1665578570,9360,9360,9360,9360,0
20230807,152000,1665578570,9360,9360,9360,9360,0
20230807,151900,1665578570,9360,9460,9460,9340,949
20230807,151800,1656654760,9470,9450,9470,9450,109
20230807,151700,1655623330,9470,9440,9470,9430,124
20230807,151600,1654453130,9450,9470,9470,9450,132
20230807,151500,1653204110,9440,9440,9470,9440,189
20230807,151400,1651417580,9470,9470,9470,9470,1029
20230807,151300,1641672950,9470,9470,9470,9470,324
20230807,151200,1638604670,9470,9420,9470,9420,70
20230807,151100,1637942580,9450,9440,9450,9440,177
20230807,151000,1636271110,9430,9440,9440,9430,97
20230807,150900,1635355710,9440,9440,9440,9430,212
20230807,150800,1633355440,9440,9460,9460,9440,123
20230807,150700,1632192610,9470,9470,9480,9470,148
20230807,150600,1630790860,9470,9470,9480,9470,93
20230807,150500,1629909570,9470,9470,9470,9470,136
20230807,150400,1628621650,9470,9470,9480,9470,78
20230807,150300,1627882590,9470,9460,9470,9460,152
20230807,150200,1626444300,9450,9470,9470,9450,351
20230807,150100,1623125450,9470,9460,9470,9460,69
20230807,150000,1622472270,9460,9440,9460,9440,287
20230807,145900,1619760270,9440,9420,9440,9420,136
20230807,145800,1618477770,9440,9440,9440,9440,89
20230807,145700,1617637610,9440,9430,9440,9430,268
20230807,145600,1615108490,9420,9360,9420,9360,236
20230807,145500,1612892990,9380,9350,9380,9350,3027
20230807,145400,1584583250,9340,9340,9340,9330,206
20230807,145300,1582659620,9340,9330,9340,9330,168
20230807,145200,1581091230,9330,9330,9330,9330,160
20230807,145100,1579598430,9330,9330,9330,9330,69
20230807,145000,1578954660,9330,9330,9330,9320,230
20230807,144900,1576809370,9330,9330,9330,9330,80
20230807,144800,1576062970,9320,9320,9320,9320,151
20230807,144700,1574655650,9300,9310,9310,9300,138
20230807,144600,1573371570,9320,9300,9320,9300,100
20230807,144500,1572439590,9300,9290,9320,9290,72
20230807,144400,1571769100,9290,9290,9300,9280,278
20230807,144300,1569186790,9290,9290,9290,9290,95
20230807,144200,1568304240,9280,9280,9280,9280,69
20230807,144100,1567663920,9270,9280,9290,9260,2861
20230807,144000,1541115410,9290,9290,9290,9280,70
20230807,143900,1540465610,9290,9280,9290,9280,138
20230807,143800,1539184260,9280,9290,9290,9280,97
20230807,143700,1538283410,9290,9280,9290,9280,69
20230807,143600,1537642610,9260,9270,9290,9260,83
20230807,143500,1536872650,9260,9240,9260,9240,124
20230807,143400,1535725510,9240,9240,9240,9240,0
20230807,143300,1535725510,9240,9240,9240,9240,0
20230807,143200,1535725510,9240,9240,9240,9240,62
20230807,143100,1535152630,9240,9240,9240,9240,1
20230807,143000,1535143390,9240,9250,9250,9240,96
20230807,142900,1534255850,9250,9250,9250,9250,72
20230807,142800,1533589850,9270,9270,9270,9270,1
20230807,142700,1533580580,9300,9230,9300,9230,239
20230807,142600,1531367470,9220,9250,9250,9220,1145
20230807,142500,1520791680,9250,9250,9250,9250,15
20230807,142400,1520652930,9250,9250,9250,9250,8
20230807,142300,1520578930,9250,9260,9260,9250,96
20230807,142200,1519690710,9260,9260,9260,9260,137
20230807,142100,1518422090,9260,9260,9260,9260,12
20230807,142000,1518310970,9260,9270,9270,9260,77
20230807,141900,1517597850,9260,9260,9260,9260,50
20230807,141800,1517134850,9250,9250,9250,9250,251
20230807,141700,1514813100,9250,9250,9250,9250,123
20230807,141600,1513675350,9250,9250,9250,9250,10
20230807,141500,1513582850,9250,9250,9260,9250,194
20230807,141400,1511788070,9250,9250,9260,9250,910
20230807,141300,1503370330,9250,9260,9260,9250,42
20230807,141200,1502981540,9260,9260,9260,9260,0
20230807,141100,1502981540,9260,9270,9270,9260,376
20230807,141000,1499499620,9280,9280,9280,9280,83
20230807,140900,1498729380,9280,9280,9290,9280,420
20230807,140800,1494827880,9270,9270,9270,9270,53
20230807,140700,1494336570,9270,9260,9270,9260,136
20230807,140600,1493076910,9260,9260,9260,9260,0
20230807,140500,1493076910,9260,9260,9260,9260,72
20230807,140400,1492410190,9270,9270,9270,9270,2
20230807,140300,1492391650,9260,9260,9260,9260,81
20230807,140200,1491641590,9270,9270,9270,9270,53
20230807,140100,1491150280,9280,9280,9280,9280,1
20230807,140000,1491141000,9280,9270,9280,9270,77
20230807,135900,1490426730,9260,9270,9270,9260,135
20230807,135800,1489176620,9260,9260,9260,9260,12
20230807,135700,1489065500,9260,9260,9260,9260,0
20230807,135600,1489065500,9260,9270,9270,9260,81
20230807,135500,1488314760,9280,9270,9280,9270,95
20230807,135400,1487433290,9270,9270,9270,9270,37
20230807,135300,1487090300,9260,9260,9260,9260,58
20230807,135200,1486553220,9270,9260,9270,9260,121
20230807,135100,1485432360,9250,9250,9250,9250,0
20230807,135000,1485432360,9250,9250,9250,9250,85
20230807,134900,1484646110,9250,9250,9250,9250,52
20230807,134800,1484165110,9250,9250,9250,9250,94
20230807,134700,1483295610,9250,9250,9250,9250,62
20230807,134600,1482722110,9250,9250,9250,9250,13
20230807,134500,1482601860,9250,9250,9250,9250,0
20230807,134400,1482601860,9250,9250,9250,9250,143
20230807,134300,1481279110,9250,9260,9260,9250,88
20230807,134200,1480464790,9250,9250,9250,9250,13
20230807,134100,1480344540,9260,9270,9270,9260,111
20230807,134000,1479315930,9260,9260,9260,9260,106
20230807,133900,1478334370,9260,9260,9260,9260,0
20230807,133800,1478334370,9260,9260,9260,9260,61
20230807,133700,1477769510,9250,9250,9250,9250,0
20230807,133600,1477769510,9250,9250,9260,9250,206
20230807,133500,1475863790,9260,9260,9260,9260,31
20230807,133400,1475576730,9260,9260,9260,9260,1
20230807,133300,1475567470,9250,9250,9260,9250,109
20230807,133200,1474559060,9260,9260,9260,9260,45
20230807,133100,1474142360,9260,9260,9260,9260,13
20230807,133000,1474021980,9260,9260,9260,9260,113
20230807,132900,1472975600,9260,9280,9280,9260,1979
20230807,132800,1454612990,9280,9280,9280,9280,26
20230807,132700,1454371710,9270,9260,9270,9260,152
20230807,132600,1452963390,9260,9260,9260,9260,35
20230807,132500,1452639290,9260,9260,9270,9250,171
20230807,132400,1451055540,9260,9260,9260,9260,60
20230807,132300,1450499940,9280,9280,9280,9280,3
20230807,132200,1450472100,9270,9280,9290,9260,255
20230807,132100,1448109110,9260,9260,9260,9250,227
20230807,132000,1446008090,9260,9260,9260,9260,4
20230807,131900,1445971050,9280,9260,9280,9260,52
20230807,131800,1445489180,9260,9260,9260,9260,73
20230807,131700,1444813200,9260,9260,9270,9260,315
20230807,131600,1441896100,9260,9260,9260,9260,50
20230807,131500,1441433100,9260,9250,9260,9250,625
20230807,131400,1435647850,9260,9250,9300,9250,922
20230807,131300,1427093150,9260,9250,9260,9250,46
20230807,131200,1426667350,9260,9260,9260,9250,43
20230807,131100,1426269230,9260,9260,9260,9260,19
20230807,131000,1426093290,9270,9250,9270,9250,120
20230807,130900,1424982820,9250,9250,9250,9250,75
20230807,130800,1424289070,9260,9270,9270,9260,62
20230807,130700,1423714420,9260,9250,9260,9250,84
20230807,130600,1422936660,9250,9270,9270,9250,222
20230807,130500,1420880460,9270,9270,9270,9270,4
20230807,130400,1420843380,9270,9280,9280,9270,64
20230807,130300,1420249500,9270,9270,9270,9270,61
20230807,130200,1419684030,9280,9270,9280,9270,521
20230807,130100,1414849300,9270,9280,9280,9270,343
20230807,130000,1411666350,9290,9280,9290,9280,79
20230807,125900,1410933130,9280,9280,9280,9280,0
20230807,125800,1410933130,9280,9290,9290,9280,94
20230807,125700,1410060690,9290,9290,9300,9290,106
20230807,125600,1409075940,9290,9300,9300,9290,23
20230807,125500,1408862170,9280,9300,9300,9280,737
20230807,125400,1402018690,9310,9310,9320,9310,72
20230807,125300,1401348360,9310,9310,9310,9310,0
20230807,125200,1401348360,9310,9300,9310,9300,41
20230807,125100,1400966770,9290,9310,9310,9290,381
20230807,125000,1397421910,9310,9310,9310,9310,68
20230807,124900,1396788830,9320,9320,9320,9320,98
20230807,124800,1395875470,9330,9340,9340,9330,65
20230807,124700,1395268800,9330,9330,9330,9330,81
20230807,124600,1394513070,9330,9340,9340,9330,98
20230807,124500,1393598360,9330,9320,9330,9320,130
20230807,124400,1392385470,9330,9330,9340,9330,145
20230807,124300,1391032500,9330,9330,9330,9330,95
20230807,124200,1390146150,9330,9350,9350,9330,78
20230807,124100,1389418180,9340,9340,9340,9330,46
20230807,124000,1388988620,9330,9330,9330,9330,12
20230807,123900,1388876660,9320,9340,9340,9320,300
20230807,123800,1386078420,9340,9340,9340,9340,0
20230807,123700,1386078420,9340,9350,9350,9340,146
20230807,123600,1384714590,9350,9350,9350,9340,111
20230807,123500,1383677410,9360,9360,9370,9360,23
20230807,123400,1383462070,9350,9340,9350,9340,39
20230807,123300,1383097490,9330,9330,9330,9330,114
20230807,123200,1382033870,9330,9350,9350,9330,65
20230807,123100,1381427320,9340,9330,9340,9330,56
20230807,123000,1380904480,9320,9320,9320,9310,102
20230807,122900,1379954540,9310,9310,9310,9310,19
20230807,122800,1379777650,9300,9310,9310,9300,106
20230807,122700,1378791780,9300,9300,9300,9300,322
20230807,122600,1375797180,9320,9310,9320,9310,274
20230807,122500,1373246180,9320,9310,9320,9310,19
20230807,122400,1373069220,9320,9320,9330,9320,146
20230807,122300,1371708440,9330,9330,9330,9320,37
20230807,122200,1371363360,9330,9330,9330,9330,6
20230807,122100,1371307380,9310,9320,9320,9310,72
20230807,122000,1370636940,9330,9330,9340,9330,39
20230807,121900,1370273010,9340,9320,9340,9320,43
20230807,121800,1369871870,9320,9330,9330,9320,64
20230807,121700,1369275330,9320,9320,9320,9320,81
20230807,121600,1368520410,9330,9330,9330,9330,11
20230807,121500,1368417780,9310,9320,9320,9310,72
20230807,121400,1367747330,9330,9320,9330,9320,14
20230807,121300,1367616790,9320,9330,9330,9320,86
20230807,121200,1366815150,9340,9340,9350,9340,40
20230807,121100,1366441490,9340,9330,9340,9330,55
20230807,121000,1365928270,9350,9350,9350,9350,10
20230807,120900,1365834770,9350,9330,9350,9330,153
20230807,120800,1364407160,9340,9340,9350,9340,78
20230807,120700,1363678570,9350,9350,9350,9350,6
20230807,120600,1363622470,9340,9360,9360,9340,57
20230807,120500,1363089460,9340,9360,9360,9340,989
20230807,120400,1353852040,9350,9350,9350,9350,13
20230807,120300,1353730490,9350,9350,9350,9340,425
20230807,120200,1349757990,9350,9350,9350,9350,94
20230807,120100,1348879090,9350,9350,9350,9350,100
20230807,120000,1347944090,9340,9360,9360,9340,181
20230807,115900,1346251280,9360,9350,9360,9350,18
20230807,115800,1346082870,9340,9340,9340,9320,435
20230807,115700,1342023330,9350,9350,9350,9340,83
20230807,115600,1341247910,9350,9340,9350,9340,20
20230807,115500,1341061040,9350,9350,9350,9350,6
20230807,115400,1341004940,9340,9360,9360,9340,162
20230807,115300,1339490830,9360,9360,9360,9360,24
20230807,115200,1339266190,9350,9350,9350,9350,12
20230807,115100,1339153990,9340,9350,9360,9340,119
20230807,115000,1338041940,9350,9350,9360,9350,155
20230807,114900,1336592620,9360,9360,9360,9360,8
20230807,114800,1336517740,9360,9350,9360,9350,132
20230807,114700,1335282440,9360,9360,9360,9360,0
20230807,114600,1335282440,9360,9360,9360,9360,50
20230807,114500,1334814440,9370,9370,9380,9370,126
20230807,114400,1333633750,9380,9380,9380,9380,6
20230807,114300,1333577470,9390,9380,9390,9370,151
20230807,114200,1332161850,9380,9370,9380,9370,26
20230807,114100,1331918040,9370,9370,9370,9370,25
20230807,114000,1331683790,9390,9360,9400,9360,363
20230807,113900,1328277900,9370,9370,9380,9360,150
20230807,113800,1326873550,9380,9370,9380,9370,17
20230807,113700,1326714200,9370,9370,9380,9370,127
20230807,113600,1325524150,9370,9380,9380,9370,72
20230807,113500,1324849440,9370,9370,9380,9370,146
20230807,113400,1323481410,9380,9370,9380,9370,69
20230807,113300,1322834820,9370,9370,9380,9370,67
20230807,113200,1322206960,9380,9350,9380,9350,83
20230807,113100,1321430100,9360,9430,9430,9340,2662
20230807,113000,1296403480,9430,9420,9430,9420,35
20230807,112900,1296073470,9430,9430,9430,9430,12
20230807,112800,1295960310,9430,9420,9440,9420,94
20230807,112700,1295074430,9420,9430,9440,9420,80
20230807,112600,1294319980,9430,9430,9440,9430,11
20230807,112500,1294216190,9430,9430,9440,9430,92
20230807,112400,1293348560,9430,9440,9440,9430,48
20230807,112300,1292895620,9450,9440,9450,9430,365
20230807,112200,1289452080,9440,9440,9440,9440,104
20230807,112100,1288470320,9450,9440,9450,9440,19
20230807,112000,1288290890,9440,9430,9450,9430,431
20230807,111900,1284221830,9440,9440,9440,9440,9
20230807,111800,1284136870,9420,9420,9420,9420,0
20230807,111700,1284136870,9420,9420,9420,9410,112
20230807,111600,1283082640,9410,9470,9470,9410,989
20230807,111500,1273744720,9480,9480,9480,9480,16
20230807,111400,1273593040,9480,9480,9480,9480,9
20230807,111300,1273507720,9460,9470,9470,9460,98
20230807,111200,1272580510,9470,9470,9470,9470,82
20230807,111100,1271803970,9480,9460,9480,9460,143
20230807,111000,1270449550,9470,9450,9470,9450,27
20230807,110900,1270194260,9460,9490,9500,9410,2073
20230807,110800,1250632290,9500,9510,9510,9500,59
20230807,110700,1250071720,9500,9500,9500,9500,4
20230807,110600,1250033720,9500,9500,9500,9500,8
20230807,110500,1249957720,9500,9470,9500,9470,173
20230807,110400,1248317160,9480,9490,9520,9470,684
20230807,110300,1241823920,9510,9520,9580,9510,449
20230807,110200,1237536890,9500,9440,9520,9440,792
20230807,110100,1230031850,9430,9650,9650,9390,1711
20230807,110000,1213673660,9700,9500,9710,9500,11388
20230807,105900,1103542900,9500,9490,9500,9490,36
20230807,105800,1103201200,9500,9510,9510,9500,34
20230807,105700,1102878120,9510,9510,9580,9490,1404
20230807,105600,1089479020,9580,9370,9580,9370,6789
20230807,105500,1025477010,9390,9340,9390,9340,1000
20230807,105400,1016101190,9350,9300,9350,9300,1467
20230807,105300,1002393420,9310,9300,9320,9300,187
20230807,105200,1000651680,9300,9300,9300,9300,8
20230807,105100,1000577280,9310,9310,9310,9310,89
20230807,105000,999748690,9300,9270,9310,9260,3185
20230807,104900,970132950,9280,9270,9300,9270,2148
20230807,104800,950161460,9260,9250,9260,9250,39
20230807,104700,949800440,9250,9240,9250,9240,40
20230807,104600,949430710,9230,9240,9240,9230,61
20230807,104500,948867130,9240,9230,9240,9230,1134
20230807,104400,938389710,9230,9230,9230,9230,24
20230807,104300,938168190,9230,9220,9230,9220,19
20230807,104200,937992940,9220,9230,9240,9220,372
20230807,104100,934561190,9230,9240,9240,9230,24
20230807,104000,934339600,9220,9220,9220,9220,38
20230807,103900,933989240,9230,9240,9240,9210,85
20230807,103800,933204360,9240,9220,9240,9220,1800
20230807,103700,916572570,9210,9210,9240,9180,7053
20230807,103600,851510680,9240,9220,9240,9190,5774
20230807,103500,798277870,9210,9260,9260,9210,1152
20230807,103400,787642570,9260,9260,9270,9260,260
20230807,103300,785234540,9260,9280,9280,9230,1184
20230807,103200,774285810,9270,9270,9270,9270,60
20230807,103100,773729610,9270,9260,9270,9260,30
20230807,103000,773451640,9270,9270,9290,9270,144
20230807,102900,772116740,9280,9300,9320,9260,1049
20230807,102800,762373430,9300,9300,9300,9300,83
20230807,102700,761601530,9300,9360,9360,9300,815
20230807,102600,754004660,9380,9360,9380,9360,38
20230807,102500,753648530,9340,9320,9350,9320,2553
20230807,102400,729781530,9320,9310,9320,9310,76
20230807,102300,729073710,9320,9320,9320,9320,68
20230807,102200,728439950,9330,9330,9330,9330,30
20230807,102100,728160050,9330,9340,9340,9330,50
20230807,102000,727693300,9350,9330,9350,9330,239
20230807,101900,725460240,9330,9340,9340,9330,324
20230807,101800,722437280,9340,9350,9350,9340,141
20230807,101700,721120070,9370,9380,9380,9370,53
20230807,101600,720622940,9400,9350,9400,9350,500
20230807,101500,715927700,9350,9370,9370,9350,102
20230807,101400,714973130,9380,9370,9380,9370,35
20230807,101300,714644870,9380,9350,9380,9350,4265
20230807,101200,674723460,9350,9370,9370,9330,860
20230807,101100,666685720,9380,9340,9400,9340,2115
20230807,101000,646901590,9340,9290,9340,9280,4716
20230807,100900,602958540,9290,9270,9290,9270,2789
20230807,100800,577101700,9260,9270,9270,9250,616
20230807,100700,571396420,9270,9230,9270,9230,263
20230807,100600,568963170,9230,9220,9230,9220,13
20230807,100500,568843300,9230,9200,9230,9200,55
20230807,100400,568336450,9200,9200,9200,9180,797
20230807,100300,561015390,9210,9190,9210,9190,2384
20230807,100200,539081540,9200,9170,9200,9170,434
20230807,100100,535094840,9150,9150,9150,9150,10
20230807,100000,535003340,9140,9140,9140,9140,95
20230807,095900,534135040,9140,9140,9140,9140,9
20230807,095800,534052780,9140,9140,9160,9130,2241
20230807,095700,513564730,9150,9140,9150,9140,164
20230807,095600,512064430,9150,9170,9180,9140,533
20230807,095500,507186330,9160,9160,9180,9150,1130
20230807,095400,496837270,9170,9170,9170,9170,11
20230807,095300,496736400,9180,9200,9230,9180,1186
20230807,095200,485829040,9210,9210,9240,9210,147
20230807,095100,484473480,9200,9160,9200,9160,5193
20230807,095000,436703530,9170,9160,9170,9160,29
20230807,094900,436437760,9160,9130,9160,9130,95
20230807,094800,435570030,9130,9140,9150,9130,745
20230807,094700,428756190,9130,9140,9140,9130,42
20230807,094600,428372430,9120,9120,9120,9120,151
20230807,094500,426995310,9120,9130,9130,9110,632
20230807,094400,421231600,9120,9130,9130,9090,912
20230807,094300,412928560,9130,9170,9170,9130,685
20230807,094200,406671180,9140,9110,9140,9100,634
20230807,094100,400898470,9100,9150,9150,9100,2012
20230807,094000,382554520,9140,9140,9150,9140,33
20230807,093900,382252890,9130,9120,9130,9120,312
20230807,093800,379406370,9110,9130,9130,9090,1994
20230807,093700,361244680,9140,9150,9160,9140,314
20230807,093600,358374010,9140,9160,9180,9140,2420
20230807,093500,336221800,9170,9280,9280,9160,5255
20230807,093400,287802670,9270,9290,9290,9270,403
20230807,093300,284063340,9300,9340,9340,9300,160
20230807,093200,282573780,9330,9370,9370,9330,831
20230807,093100,274792830,9350,9310,9350,9310,65
20230807,093000,274185640,9310,9290,9310,9290,2029
20230807,092900,255313240,9300,9300,9300,9280,317
20230807,092800,252365320,9280,9260,9290,9250,1210
20230807,092700,241145200,9250,9350,9350,9250,1267
20230807,092600,229344540,9350,9390,9390,9350,742
20230807,092500,222388190,9390,9350,9390,9340,2655
20230807,092400,197569800,9350,9390,9390,9340,511
20230807,092300,192787800,9390,9390,9390,9370,1914
20230807,092200,174839870,9400,9400,9400,9390,1697
20230807,092100,158888220,9410,9460,9460,9400,3907
20230807,092000,122103230,9470,9530,9530,9470,2482
20230807,091900,98513330,9540,9540,9540,9530,39
20230807,091800,98141280,9540,9530,9560,9530,334
20230807,091700,94953150,9520,9520,9520,9510,209
20230807,091600,92963550,9510,9500,9510,9500,62
20230807,091500,92373940,9490,9510,9510,9490,1080
20230807,091400,82122330,9510,9530,9530,9500,319
20230807,091300,79088520,9530,9550,9550,9530,972
20230807,091200,69805990,9550,9620,9620,9550,2353
20230807,091100,47253210,9620,9650,9650,9620,95
20230807,091000,46336860,9650,9650,9690,9650,103
20230807,090900,45339870,9650,9690,9690,9650,413
20230807,090800,41350460,9730,9680,9730,9680,1319
20230807,090700,28555930,9670,9620,9670,9620,314
20230807,090600,25525850,9610,9600,9660,9600,39
20230807,090500,25149620,9590,9660,9660,9590,632
20230807,090400,19044570,9050,9050,9050,9050,0
20230807,090300,19044570,9050,9610,9610,9050,448
20230807,090200,14782410,9620,9640,9640,9590,465
20230807,090100,10316550,9660,9740,9820,9650,559
20230807,090000,4885270,9740,9830,9840,9740,498
Reference in New Issue Copy Permalink