ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089030/min/candle-20230816.csv

646 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194300,1579492380,7320,7320,7320,7320,7090
20230816,194200,1579492380,7320,7320,7320,7320,0
20230816,194100,1579492380,7320,7320,7320,7320,0
20230816,194000,1579492380,7320,7320,7320,7320,0
20230816,193900,1579492380,7320,7320,7320,7320,0
20230816,193800,1579492380,7320,7320,7320,7320,0
20230816,193700,1579492380,7320,7320,7320,7320,0
20230816,193600,1579492380,7320,7320,7320,7320,0
20230816,193500,1579492380,7320,7320,7320,7320,0
20230816,193400,1579492380,7320,7320,7320,7320,0
20230816,193300,1579492380,7320,7320,7320,7320,0
20230816,193200,1579492380,7320,7320,7320,7320,0
20230816,193100,1579492380,7320,7320,7320,7320,0
20230816,193000,1579492380,7320,7320,7320,7320,0
20230816,192900,1579492380,7320,7320,7320,7320,0
20230816,192800,1579492380,7320,7320,7320,7320,0
20230816,192700,1579492380,7320,7320,7320,7320,0
20230816,192600,1579492380,7320,7320,7320,7320,0
20230816,192500,1579492380,7320,7320,7320,7320,0
20230816,192400,1579492380,7320,7320,7320,7320,0
20230816,192300,1579492380,7320,7320,7320,7320,0
20230816,192200,1579492380,7320,7320,7320,7320,0
20230816,192100,1579492380,7320,7320,7320,7320,0
20230816,192000,1579492380,7320,7320,7320,7320,0
20230816,191900,1579492380,7320,7320,7320,7320,0
20230816,191800,1579492380,7320,7320,7320,7320,0
20230816,191700,1579492380,7320,7320,7320,7320,0
20230816,191600,1579492380,7320,7320,7320,7320,0
20230816,191500,1579492380,7320,7320,7320,7320,0
20230816,191400,1579492380,7320,7320,7320,7320,0
20230816,191300,1579492380,7320,7320,7320,7320,7090
20230816,191200,1579492380,7320,7320,7320,7320,0
20230816,191100,1579492380,7320,7320,7320,7320,0
20230816,191000,1579492380,7320,7320,7320,7320,0
20230816,190900,1579492380,7320,7320,7320,7320,0
20230816,190800,1579492380,7320,7320,7320,7320,0
20230816,190700,1579492380,7320,7320,7320,7320,0
20230816,190600,1579492380,7320,7320,7320,7320,0
20230816,190500,1579492380,7320,7320,7320,7320,0
20230816,190400,1579492380,7320,7320,7320,7320,0
20230816,190300,1579492380,7320,7320,7320,7320,0
20230816,190200,1579492380,7320,7320,7320,7320,0
20230816,190100,1579492380,7320,7320,7320,7320,0
20230816,190000,1579492380,7320,7320,7320,7320,0
20230816,185900,1579492380,7320,7320,7320,7320,0
20230816,185800,1579492380,7320,7320,7320,7320,0
20230816,185700,1579492380,7320,7320,7320,7320,0
20230816,185600,1579492380,7320,7320,7320,7320,0
20230816,185500,1579492380,7320,7320,7320,7320,0
20230816,185400,1579492380,7320,7320,7320,7320,0
20230816,185300,1579492380,7320,7320,7320,7320,0
20230816,185200,1579492380,7320,7320,7320,7320,0
20230816,185100,1579492380,7320,7320,7320,7320,0
20230816,185000,1579492380,7320,7320,7320,7320,0
20230816,184900,1579492380,7320,7320,7320,7320,0
20230816,184800,1579492380,7320,7320,7320,7320,0
20230816,184700,1579492380,7320,7320,7320,7320,0
20230816,184600,1579492380,7320,7320,7320,7320,0
20230816,184500,1579492380,7320,7320,7320,7320,0
20230816,184400,1579492380,7320,7320,7320,7320,0
20230816,184300,1579492380,7320,7320,7320,7320,7090
20230816,184200,1579492380,7320,7320,7320,7320,0
20230816,184100,1579492380,7320,7320,7320,7320,0
20230816,184000,1579492380,7320,7320,7320,7320,0
20230816,183900,1579492380,7320,7320,7320,7320,0
20230816,183800,1579492380,7320,7320,7320,7320,0
20230816,183700,1579492380,7320,7320,7320,7320,0
20230816,183600,1579492380,7320,7320,7320,7320,0
20230816,183500,1579492380,7320,7320,7320,7320,0
20230816,183400,1579492380,7320,7320,7320,7320,0
20230816,183300,1579492380,7320,7320,7320,7320,0
20230816,183200,1579492380,7320,7320,7320,7320,0
20230816,183100,1579492380,7320,7320,7320,7320,0
20230816,183000,1579492380,7320,7320,7320,7320,0
20230816,182900,1579492380,7320,7320,7320,7320,0
20230816,182800,1579492380,7320,7320,7320,7320,0
20230816,182700,1579492380,7320,7320,7320,7320,0
20230816,182600,1579492380,7320,7320,7320,7320,0
20230816,182500,1579492380,7320,7320,7320,7320,0
20230816,182400,1579492380,7320,7320,7320,7320,0
20230816,182300,1579492380,7320,7320,7320,7320,0
20230816,182200,1579492380,7320,7320,7320,7320,0
20230816,182100,1579492380,7320,7320,7320,7320,0
20230816,182000,1579492380,7320,7320,7320,7320,0
20230816,181900,1579492380,7320,7320,7320,7320,0
20230816,181800,1579492380,7320,7320,7320,7320,0
20230816,181700,1579492380,7320,7320,7320,7320,0
20230816,181600,1579492380,7320,7320,7320,7320,0
20230816,181500,1579492380,7320,7320,7320,7320,0
20230816,181400,1579492380,7320,7320,7320,7320,0
20230816,181300,1579492380,7320,7320,7320,7320,7090
20230816,181200,1579492380,7320,7320,7320,7320,0
20230816,181100,1579492380,7320,7320,7320,7320,0
20230816,181000,1579492380,7320,7320,7320,7320,0
20230816,180900,1579492380,7320,7320,7320,7320,0
20230816,180800,1579492380,7320,7320,7320,7320,0
20230816,180700,1579492380,7320,7320,7320,7320,0
20230816,180600,1579492380,7320,7320,7320,7320,0
20230816,180500,1579492380,7320,7320,7320,7320,0
20230816,180400,1579492380,7320,7320,7320,7320,0
20230816,180300,1579492380,7320,7320,7320,7320,0
20230816,180200,1579492380,7320,7320,7320,7320,0
20230816,180100,1579492380,7320,7320,7320,7320,0
20230816,180000,1579492380,7320,7320,7320,7320,0
20230816,175900,1579492380,7320,7320,7320,7320,0
20230816,175800,1579492380,7320,7320,7320,7320,0
20230816,175700,1579492380,7320,7320,7320,7320,0
20230816,175600,1579492380,7320,7320,7320,7320,0
20230816,175500,1579492380,7320,7320,7320,7320,0
20230816,175400,1579492380,7320,7320,7320,7320,0
20230816,175300,1579492380,7320,7320,7320,7320,0
20230816,175200,1579492380,7320,7320,7320,7320,0
20230816,175100,1579492380,7320,7320,7320,7320,0
20230816,175000,1579492380,7320,7320,7320,7320,0
20230816,174900,1579492380,7320,7320,7320,7320,0
20230816,174800,1579492380,7320,7320,7320,7320,0
20230816,174700,1579492380,7320,7320,7320,7320,0
20230816,174600,1579492380,7320,7320,7320,7320,0
20230816,174500,1579492380,7320,7320,7320,7320,0
20230816,174400,1579492380,7320,7320,7320,7320,0
20230816,174300,1579492380,7320,7320,7320,7320,7090
20230816,174200,1579492380,7320,7320,7320,7320,0
20230816,174100,1579492380,7320,7320,7320,7320,0
20230816,174000,1579492380,7320,7320,7320,7320,0
20230816,173900,1579492380,7320,7320,7320,7320,0
20230816,173800,1579492380,7320,7320,7320,7320,0
20230816,173700,1579492380,7320,7320,7320,7320,0
20230816,173600,1579492380,7320,7320,7320,7320,0
20230816,173500,1579492380,7320,7320,7320,7320,0
20230816,173400,1579492380,7320,7320,7320,7320,0
20230816,173300,1579492380,7320,7320,7320,7320,0
20230816,173200,1579492380,7320,7320,7320,7320,0
20230816,173100,1579492380,7320,7320,7320,7320,0
20230816,173000,1579492380,7320,7320,7320,7320,0
20230816,172900,1579492380,7320,7320,7320,7320,0
20230816,172800,1579492380,7320,7320,7320,7320,0
20230816,172700,1579492380,7320,7320,7320,7320,0
20230816,172600,1579492380,7320,7320,7320,7320,0
20230816,172500,1579492380,7320,7320,7320,7320,0
20230816,172400,1579492380,7320,7320,7320,7320,0
20230816,172300,1579492380,7320,7320,7320,7320,0
20230816,172200,1579492380,7320,7320,7320,7320,0
20230816,172100,1579492380,7320,7320,7320,7320,0
20230816,172000,1579492380,7320,7320,7320,7320,0
20230816,171900,1579492380,7320,7320,7320,7320,0
20230816,171800,1579492380,7320,7320,7320,7320,0
20230816,171700,1579492380,7320,7320,7320,7320,0
20230816,171600,1579492380,7320,7320,7320,7320,0
20230816,171500,1579492380,7320,7320,7320,7320,0
20230816,171400,1579492380,7320,7320,7320,7320,0
20230816,171300,1579492380,7320,7320,7320,7320,7090
20230816,171200,1579492380,7320,7320,7320,7320,0
20230816,171100,1579492380,7320,7320,7320,7320,0
20230816,171000,1579492380,7320,7320,7320,7320,0
20230816,170900,1579492380,7320,7320,7320,7320,0
20230816,170800,1579492380,7320,7320,7320,7320,0
20230816,170700,1579492380,7320,7320,7320,7320,0
20230816,170600,1579492380,7320,7320,7320,7320,0
20230816,170500,1579492380,7320,7320,7320,7320,0
20230816,170400,1579492380,7320,7320,7320,7320,0
20230816,170300,1579492380,7320,7320,7320,7320,0
20230816,170200,1579492380,7320,7320,7320,7320,0
20230816,170100,1579492380,7320,7320,7320,7320,0
20230816,170000,1579492380,7320,7320,7320,7320,0
20230816,165900,1579492380,7320,7320,7320,7320,0
20230816,165800,1579492380,7320,7320,7320,7320,0
20230816,165700,1579492380,7320,7320,7320,7320,0
20230816,165600,1579492380,7320,7320,7320,7320,0
20230816,165500,1579492380,7320,7320,7320,7320,0
20230816,165400,1579492380,7320,7320,7320,7320,0
20230816,165300,1579492380,7320,7320,7320,7320,0
20230816,165200,1579492380,7320,7320,7320,7320,0
20230816,165100,1579492380,7320,7320,7320,7320,0
20230816,165000,1579492380,7320,7320,7320,7320,0
20230816,164900,1579492380,7320,7320,7320,7320,0
20230816,164800,1579492380,7320,7320,7320,7320,0
20230816,164700,1579492380,7320,7320,7320,7320,0
20230816,164600,1579492380,7320,7320,7320,7320,0
20230816,164500,1579492380,7320,7320,7320,7320,0
20230816,164400,1579492380,7320,7320,7320,7320,0
20230816,164300,1579492380,7320,7320,7320,7320,7090
20230816,164200,1579492380,7320,7320,7320,7320,0
20230816,164100,1579492380,7320,7320,7320,7320,0
20230816,164000,1579492380,7320,7320,7320,7320,0
20230816,163900,1579492380,7320,7320,7320,7320,0
20230816,163800,1579492380,7320,7320,7320,7320,0
20230816,163700,1579492380,7320,7320,7320,7320,0
20230816,163600,1579492380,7320,7320,7320,7320,0
20230816,163500,1579492380,7320,7320,7320,7320,0
20230816,163400,1579492380,7320,7320,7320,7320,0
20230816,163300,1579492380,7320,7320,7320,7320,0
20230816,163200,1579492380,7320,7320,7320,7320,0
20230816,163100,1579492380,7320,7320,7320,7320,0
20230816,163000,1579492380,7320,7320,7320,7320,0
20230816,162900,1579492380,7320,7320,7320,7320,0
20230816,162800,1579492380,7320,7320,7320,7320,0
20230816,162700,1579492380,7320,7320,7320,7320,0
20230816,162600,1579492380,7320,7320,7320,7320,0
20230816,162500,1579492380,7320,7320,7320,7320,0
20230816,162400,1579492380,7320,7320,7320,7320,0
20230816,162300,1579492380,7320,7320,7320,7320,0
20230816,162200,1579492380,7320,7320,7320,7320,0
20230816,162100,1579492380,7320,7320,7320,7320,0
20230816,162000,1579492380,7320,7320,7320,7320,0
20230816,161900,1579492380,7320,7320,7320,7320,0
20230816,161800,1579492380,7320,7320,7320,7320,0
20230816,161700,1579492380,7320,7320,7320,7320,0
20230816,161600,1579492380,7320,7320,7320,7320,0
20230816,161500,1579492380,7320,7320,7320,7320,0
20230816,161400,1579492380,7320,7320,7320,7320,0
20230816,161300,1579492380,7320,7320,7320,7320,7090
20230816,161200,1579492380,7320,7320,7320,7320,0
20230816,161100,1579492380,7320,7320,7320,7320,0
20230816,161000,1579492380,7320,7320,7320,7320,0
20230816,160900,1579492380,7320,7320,7320,7320,0
20230816,160800,1579492380,7320,7320,7320,7320,0
20230816,160700,1579492380,7320,7320,7320,7320,0
20230816,160600,1579492380,7320,7320,7320,7320,0
20230816,160500,1579492380,7320,7320,7320,7320,0
20230816,160400,1579492380,7320,7320,7320,7320,0
20230816,160300,1579492380,7320,7320,7320,7320,0
20230816,160200,1579492380,7320,7320,7320,7320,0
20230816,160100,1579492380,7320,7320,7320,7320,0
20230816,160000,1579492380,7320,7320,7320,7320,0
20230816,155900,1579492380,7320,7320,7320,7320,0
20230816,155800,1579492380,7320,7320,7320,7320,0
20230816,155700,1579492380,7320,7320,7320,7320,0
20230816,155600,1579492380,7320,7320,7320,7320,0
20230816,155500,1579492380,7320,7320,7320,7320,0
20230816,155400,1579492380,7320,7320,7320,7320,0
20230816,155300,1579492380,7320,7320,7320,7320,0
20230816,155200,1579492380,7320,7320,7320,7320,0
20230816,155100,1579492380,7320,7320,7320,7320,0
20230816,155000,1579492380,7320,7320,7320,7320,0
20230816,154900,1579492380,7320,7320,7320,7320,0
20230816,154800,1579492380,7320,7320,7320,7320,0
20230816,154700,1579492380,7320,7320,7320,7320,0
20230816,154600,1579492380,7320,7320,7320,7320,0
20230816,154500,1579492380,7320,7320,7320,7320,0
20230816,154400,1579492380,7320,7320,7320,7320,0
20230816,154300,1579492380,7320,7320,7320,7320,7090
20230816,154200,1579492380,7320,7320,7320,7320,0
20230816,154100,1579492380,7320,7320,7320,7320,0
20230816,154000,1579492380,7320,7320,7320,7320,0
20230816,153900,1579492380,7320,7320,7320,7320,0
20230816,153800,1579492380,7320,7320,7320,7320,0
20230816,153700,1579492380,7320,7320,7320,7320,0
20230816,153600,1579492380,7320,7320,7320,7320,0
20230816,153500,1579492380,7320,7320,7320,7320,0
20230816,153400,1579492380,7320,7320,7320,7320,0
20230816,153300,1579492380,7320,7320,7320,7320,0
20230816,153200,1579492380,7320,7320,7320,7320,0
20230816,153100,1579492380,7320,7320,7320,7320,0
20230816,153000,1579492380,7320,7320,7320,7320,7090
20230816,152900,1527593580,7360,7360,7360,7360,0
20230816,152800,1527593580,7360,7360,7360,7360,0
20230816,152700,1527593580,7360,7360,7360,7360,0
20230816,152600,1527593580,7360,7360,7360,7360,0
20230816,152500,1527593580,7360,7360,7360,7360,0
20230816,152400,1527593580,7360,7360,7360,7360,0
20230816,152300,1527593580,7360,7360,7360,7360,0
20230816,152200,1527593580,7360,7360,7360,7360,0
20230816,152100,1527593580,7360,7360,7360,7360,0
20230816,152000,1527593580,7360,7360,7360,7360,0
20230816,151900,1527593580,7360,7350,7360,7340,1211
20230816,151800,1518693840,7360,7370,7380,7350,736
20230816,151700,1513277420,7370,7350,7380,7350,220
20230816,151600,1511658060,7350,7360,7380,7350,835
20230816,151500,1505512310,7370,7360,7370,7360,330
20230816,151400,1503080410,7370,7370,7380,7370,94
20230816,151300,1502387330,7380,7370,7380,7360,319
20230816,151200,1500034050,7370,7370,7380,7360,1080
20230816,151100,1492078680,7370,7370,7380,7360,123
20230816,151000,1491172200,7380,7350,7380,7350,60
20230816,150900,1490730060,7350,7370,7370,7350,330
20230816,150800,1488301240,7380,7380,7380,7360,328
20230816,150700,1485885380,7370,7360,7380,7360,338
20230816,150600,1483395340,7360,7360,7360,7360,26
20230816,150500,1483203980,7380,7360,7380,7360,865
20230816,150400,1476832540,7370,7360,7370,7360,578
20230816,150300,1472575380,7350,7350,7360,7350,907
20230816,150200,1465907830,7350,7370,7370,7350,151
20230816,150100,1464795900,7370,7370,7370,7360,632
20230816,150000,1460138810,7370,7380,7380,7360,421
20230816,145900,1457032670,7380,7380,7380,7370,601
20230816,145800,1452597840,7370,7380,7390,7370,188
20230816,145700,1451209830,7360,7390,7390,7360,190
20230816,145600,1449806420,7380,7370,7390,7370,237
20230816,145500,1448055430,7370,7390,7390,7370,279
20230816,145400,1445994590,7400,7380,7400,7380,87
20230816,145300,1445351520,7380,7370,7390,7370,484
20230816,145200,1441779250,7380,7360,7380,7360,1441
20230816,145100,1431168570,7370,7370,7370,7360,30
20230816,145000,1430947500,7370,7370,7370,7370,1033
20230816,144900,1423334290,7370,7370,7370,7370,24
20230816,144800,1423157410,7390,7380,7390,7380,100
20230816,144700,1422419230,7370,7370,7390,7370,224
20230816,144600,1420767970,7370,7370,7370,7370,18
20230816,144500,1420635310,7370,7400,7400,7370,220
20230816,144400,1419007860,7390,7370,7390,7370,1486
20230816,144300,1408033740,7360,7370,7370,7360,300
20230816,144200,1405825450,7390,7400,7400,7360,6296
20230816,144100,1359429320,7390,7390,7390,7390,25
20230816,144000,1359244570,7390,7390,7390,7390,81
20230816,143900,1358645980,7400,7390,7400,7390,215
20230816,143800,1357055210,7400,7400,7400,7400,151
20230816,143700,1355937810,7400,7400,7400,7400,33
20230816,143600,1355693610,7410,7400,7410,7400,244
20230816,143500,1353886300,7400,7400,7400,7400,113
20230816,143400,1353050100,7400,7400,7410,7400,272
20230816,143300,1351036880,7400,7390,7400,7390,26
20230816,143200,1350844730,7390,7390,7390,7390,76
20230816,143100,1350283090,7390,7390,7400,7390,282
20230816,143000,1348197270,7390,7390,7390,7390,40
20230816,142900,1347901670,7390,7390,7390,7390,110
20230816,142800,1347088770,7400,7390,7400,7390,601
20230816,142700,1342647350,7390,7390,7390,7390,74
20230816,142600,1342100490,7400,7400,7400,7400,309
20230816,142500,1339813890,7400,7390,7400,7390,623
20230816,142400,1335204460,7390,7390,7390,7390,35
20230816,142300,1334945810,7390,7390,7390,7390,188
20230816,142200,1333556490,7380,7380,7380,7380,27
20230816,142100,1333357230,7380,7380,7380,7380,80
20230816,142000,1332766830,7380,7390,7390,7380,247
20230816,141900,1330941760,7380,7410,7410,7380,30
20230816,141800,1330720060,7380,7400,7400,7380,247
20230816,141700,1328894860,7400,7410,7410,7400,678
20230816,141600,1323875950,7410,7400,7410,7400,83
20230816,141500,1323261720,7390,7410,7410,7390,549
20230816,141400,1319204010,7400,7390,7400,7390,145
20230816,141300,1318131560,7400,7390,7400,7390,24
20230816,141200,1317954140,7390,7390,7400,7390,91
20230816,141100,1317281530,7390,7380,7390,7380,126
20230816,141000,1316350640,7390,7390,7390,7390,25
20230816,140900,1316165890,7390,7400,7400,7390,330
20230816,140800,1313724070,7390,7390,7390,7390,25
20230816,140700,1313539320,7390,7400,7400,7390,122
20230816,140600,1312636700,7410,7390,7410,7390,195
20230816,140500,1311192690,7400,7390,7400,7390,118
20230816,140400,1310319740,7400,7390,7400,7390,267
20230816,140300,1308346510,7390,7380,7400,7380,698
20230816,140200,1303188450,7390,7400,7400,7390,223
20230816,140100,1301539010,7390,7380,7390,7380,90
20230816,140000,1300874140,7390,7390,7390,7370,193
20230816,135900,1299449270,7370,7380,7390,7370,490
20230816,135800,1295829040,7380,7370,7380,7360,797
20230816,135700,1289955710,7370,7360,7370,7360,1376
20230816,135600,1279815350,7360,7380,7380,7360,26
20230816,135500,1279623910,7360,7370,7370,7360,296
20230816,135400,1277444210,7370,7370,7370,7370,217
20230816,135300,1275844920,7360,7370,7370,7360,1780
20230816,135200,1262726570,7370,7370,7380,7370,294
20230816,135100,1260557960,7370,7370,7370,7370,133
20230816,135000,1259577750,7370,7370,7370,7370,20
20230816,134900,1259430350,7370,7370,7380,7370,254
20230816,134800,1257556650,7370,7370,7380,7370,29
20230816,134700,1257342860,7370,7380,7380,7370,1742
20230816,134600,1244487120,7380,7390,7390,7380,201
20230816,134500,1243001970,7390,7390,7390,7390,298
20230816,134400,1240799750,7400,7400,7410,7400,251
20230816,134300,1238941910,7390,7390,7390,7390,42
20230816,134200,1238631530,7390,7390,7390,7390,24
20230816,134100,1238454170,7400,7380,7400,7380,193
20230816,134000,1237026970,7380,7380,7390,7380,2233
20230816,133900,1220545430,7380,7380,7380,7380,21
20230816,133800,1220390450,7380,7410,7410,7380,626
20230816,133700,1215764280,7390,7400,7400,7390,31
20230816,133600,1215535150,7410,7400,7410,7400,160
20230816,133500,1214350330,7400,7390,7400,7390,34
20230816,133400,1214098970,7390,7390,7390,7390,2224
20230816,133300,1197663610,7400,7410,7410,7400,843
20230816,133200,1191423810,7410,7400,7410,7400,128
20230816,133100,1190475620,7420,7410,7420,7410,67
20230816,133000,1189978650,7420,7400,7420,7400,291
20230816,132900,1187821470,7400,7400,7400,7400,424
20230816,132800,1184683870,7400,7420,7420,7400,42
20230816,132700,1184372650,7410,7400,7410,7400,170
20230816,132600,1183113090,7400,7400,7400,7400,24
20230816,132500,1182935490,7420,7410,7420,7410,171
20230816,132400,1181667990,7400,7400,7400,7400,92
20230816,132300,1180987190,7400,7400,7400,7400,359
20230816,132200,1178330590,7400,7400,7410,7400,203
20230816,132100,1176828370,7410,7400,7410,7400,329
20230816,132000,1174391060,7410,7410,7410,7410,84
20230816,131900,1173768620,7410,7410,7410,7410,178
20230816,131800,1172449640,7420,7410,7420,7410,200
20230816,131700,1170965920,7420,7420,7420,7410,106
20230816,131600,1170179830,7430,7410,7430,7410,192
20230816,131500,1168754690,7410,7410,7410,7410,81
20230816,131400,1168154480,7410,7430,7430,7410,42
20230816,131300,1167842700,7420,7410,7420,7410,211
20230816,131200,1166277130,7410,7410,7420,7410,328
20230816,131100,1163846640,7410,7410,7410,7410,38
20230816,131000,1163565060,7410,7410,7420,7410,196
20230816,130900,1162110980,7410,7430,7430,7410,24
20230816,130800,1161933100,7430,7430,7430,7420,647
20230816,130700,1157131100,7420,7410,7420,7410,33
20230816,130600,1156886520,7410,7410,7420,7410,271
20230816,130500,1154878020,7410,7420,7420,7410,557
20230816,130400,1150745320,7410,7410,7410,7410,77
20230816,130300,1150174750,7420,7430,7430,7420,46
20230816,130200,1149833200,7430,7430,7430,7420,172
20230816,130100,1148555450,7420,7410,7420,7410,28
20230816,130000,1148347940,7410,7410,7410,7410,18
20230816,125900,1148214560,7410,7410,7420,7410,1452
20230816,125800,1137452020,7410,7420,7420,7410,93
20230816,125700,1136762150,7420,7430,7430,7420,178
20230816,125600,1135439640,7420,7410,7420,7410,179
20230816,125500,1134112290,7410,7420,7420,7410,10
20230816,125400,1134038130,7420,7430,7430,7420,676
20230816,125300,1129018870,7440,7430,7440,7430,195
20230816,125200,1127568310,7440,7450,7450,7430,32
20230816,125100,1127330440,7440,7450,7460,7440,135
20230816,125000,1126324720,7450,7460,7460,7440,91
20230816,124900,1125647550,7460,7450,7460,7440,136
20230816,124800,1124634540,7440,7440,7440,7440,73
20230816,124700,1124091420,7440,7440,7440,7430,327
20230816,124600,1121659300,7440,7460,7460,7440,83
20230816,124500,1121041480,7450,7440,7450,7440,216
20230816,124400,1119433040,7450,7440,7450,7440,703
20230816,124300,1114195960,7440,7440,7450,7440,132
20230816,124200,1113213310,7440,7440,7440,7430,90
20230816,124100,1112543970,7430,7440,7440,7430,27
20230816,124000,1112343290,7450,7440,7450,7440,166
20230816,123900,1111107680,7430,7430,7430,7430,24
20230816,123800,1110929360,7430,7430,7430,7430,25
20230816,123700,1110743610,7430,7440,7440,7430,362
20230816,123600,1108051500,7430,7440,7440,7430,231
20230816,123500,1106333180,7430,7430,7430,7430,18
20230816,123400,1106199440,7440,7450,7450,7440,119
20230816,123300,1105313120,7440,7440,7450,7430,108
20230816,123200,1104509810,7450,7440,7450,7440,215
20230816,123100,1102909360,7440,7450,7460,7440,822
20230816,123000,1096785440,7430,7430,7440,7430,952
20230816,122900,1089703170,7430,7440,7440,7430,184
20230816,122800,1088334500,7440,7430,7440,7430,158
20230816,122700,1087160380,7430,7430,7430,7430,22
20230816,122600,1086996920,7440,7440,7450,7440,319
20230816,122500,1084622780,7430,7430,7430,7430,32
20230816,122400,1084385020,7430,7430,7440,7430,279
20230816,122300,1082310310,7440,7430,7440,7430,186
20230816,122200,1080928100,7420,7420,7420,7420,25
20230816,122100,1080742600,7420,7440,7440,7420,128
20230816,122000,1079790610,7440,7430,7440,7430,73
20230816,121900,1079248210,7420,7420,7420,7420,28
20230816,121800,1079040450,7420,7440,7440,7420,95
20230816,121700,1078334170,7430,7440,7440,7430,131
20230816,121600,1077360830,7410,7420,7420,7410,84
20230816,121500,1076738130,7420,7440,7440,7420,40
20230816,121400,1076440970,7430,7420,7430,7420,168
20230816,121300,1075193550,7420,7420,7420,7420,132
20230816,121200,1074214110,7430,7420,7440,7420,224
20230816,121100,1072549130,7420,7430,7430,7420,37
20230816,121000,1072274460,7430,7440,7450,7430,110
20230816,120900,1071455740,7440,7430,7440,7430,93
20230816,120800,1070763990,7430,7430,7430,7430,25
20230816,120700,1070578240,7440,7440,7440,7430,457
20230816,120600,1067178200,7440,7430,7440,7430,73
20230816,120500,1066635320,7430,7430,7430,7430,91
20230816,120400,1065959190,7440,7440,7450,7440,425
20230816,120300,1062796160,7440,7430,7440,7430,137
20230816,120200,1061777710,7430,7430,7440,7430,124
20230816,120100,1060855430,7430,7430,7430,7430,207
20230816,120000,1059317420,7430,7410,7430,7410,27
20230816,115900,1059117330,7420,7420,7420,7420,29
20230816,115800,1058902150,7420,7420,7420,7420,173
20230816,115700,1057618490,7410,7420,7420,7410,21
20230816,115600,1057462870,7420,7430,7430,7420,387
20230816,115500,1054588970,7430,7410,7430,7410,311
20230816,115400,1052279360,7410,7410,7410,7410,24
20230816,115300,1052101520,7410,7420,7420,7410,44
20230816,115200,1051775250,7410,7400,7410,7400,274
20230816,115100,1049745460,7400,7400,7400,7400,25
20230816,115000,1049560460,7400,7400,7400,7400,577
20230816,114900,1045290660,7400,7410,7410,7400,607
20230816,114800,1040793000,7410,7420,7420,7410,90
20230816,114700,1040125480,7420,7430,7430,7410,276
20230816,114600,1038075080,7420,7420,7420,7420,63
20230816,114500,1037607620,7420,7430,7430,7400,361
20230816,114400,1034928600,7420,7410,7430,7410,84
20230816,114300,1034305560,7410,7400,7410,7400,857
20230816,114200,1027955440,7400,7400,7400,7400,75
20230816,114100,1027400440,7400,7410,7410,7400,1221
20230816,114000,1018362920,7410,7410,7410,7410,80
20230816,113900,1017770120,7430,7420,7430,7420,101
20230816,113800,1017019900,7420,7420,7420,7410,130
20230816,113700,1016055520,7420,7420,7420,7410,75
20230816,113600,1015499290,7430,7420,7430,7420,171
20230816,113500,1014229730,7410,7410,7410,7410,81
20230816,113400,1013629520,7420,7430,7430,7420,20
20230816,113300,1013481100,7430,7420,7430,7420,171
20230816,113200,1012211380,7410,7420,7420,7410,37
20230816,113100,1011937090,7410,7420,7420,7410,35
20230816,113000,1011677630,7420,7430,7430,7420,84
20230816,112900,1011053790,7430,7430,7430,7420,311
20230816,112800,1008745870,7420,7430,7430,7420,105
20230816,112700,1007965760,7430,7420,7430,7420,187
20230816,112600,1006577000,7420,7420,7430,7420,80
20230816,112500,1005982840,7420,7430,7430,7420,70
20230816,112400,1005462950,7430,7430,7430,7430,172
20230816,112300,1004184990,7420,7430,7430,7420,134
20230816,112200,1003190340,7440,7420,7440,7420,197
20230816,112100,1001725140,7430,7430,7430,7420,162
20230816,112000,1000521590,7430,7440,7440,7430,27
20230816,111900,1000320740,7460,7440,7460,7440,177
20230816,111800,999002280,7450,7430,7450,7420,279
20230816,111700,996927520,7440,7450,7460,7440,220
20230816,111600,995288660,7450,7430,7450,7430,111
20230816,111500,994463550,7420,7420,7420,7420,19
20230816,111400,994322570,7420,7440,7440,7420,563
20230816,111300,990143490,7430,7420,7430,7420,253
20230816,111200,988263950,7420,7440,7440,7420,28
20230816,111100,988055900,7440,7430,7440,7430,174
20230816,111000,986762260,7420,7420,7420,7420,54
20230816,110900,986361580,7430,7430,7430,7430,185
20230816,110800,984987030,7430,7430,7440,7430,681
20230816,110700,979925650,7440,7440,7440,7430,39
20230816,110600,979635670,7430,7430,7430,7430,118
20230816,110500,978758930,7430,7440,7440,7430,755
20230816,110400,973148830,7430,7440,7440,7430,472
20230816,110300,969640610,7440,7440,7440,7440,640
20230816,110200,964879010,7440,7440,7440,7440,574
20230816,110100,960608450,7450,7460,7460,7450,32
20230816,110000,960369900,7450,7450,7450,7450,25
20230816,105900,960183650,7440,7440,7440,7440,190
20230816,105800,958770050,7440,7440,7440,7440,75
20230816,105700,958212050,7440,7450,7450,7440,787
20230816,105600,952354540,7450,7450,7450,7450,167
20230816,105500,951110390,7460,7470,7470,7460,267
20230816,105400,949116000,7480,7460,7480,7450,432
20230816,105300,945888990,7460,7460,7460,7460,323
20230816,105200,943479410,7460,7440,7460,7440,1311
20230816,105100,933708820,7450,7440,7450,7440,179
20230816,105000,932376110,7460,7450,7460,7450,585
20230816,104900,928017810,7440,7440,7450,7440,3318
20230816,104800,903311180,7440,7420,7440,7420,942
20230816,104700,896307980,7420,7430,7430,7420,124
20230816,104600,895387210,7420,7410,7420,7410,358
20230816,104500,892731880,7400,7410,7410,7400,28
20230816,104400,892524580,7410,7420,7420,7410,171
20230816,104300,891256460,7410,7410,7410,7410,23
20230816,104200,891086030,7410,7410,7410,7400,100
20230816,104100,890345230,7420,7420,7420,7400,706
20230816,104000,885117560,7420,7400,7430,7390,638
20230816,103900,880387050,7390,7390,7390,7390,24
20230816,103800,880209690,7390,7380,7400,7380,555
20230816,103700,876112720,7370,7380,7380,7370,219
20230816,103600,874496710,7370,7360,7370,7360,1027
20230816,103500,866927960,7380,7360,7380,7360,605
20230816,103400,862474350,7360,7340,7360,7340,720
20230816,103300,857175610,7360,7340,7360,7340,21
20230816,103200,857021450,7340,7350,7350,7340,426
20230816,103100,853891820,7350,7350,7350,7350,72
20230816,103000,853362620,7350,7340,7350,7330,1075
20230816,102900,845463890,7340,7340,7340,7330,1264
20230816,102800,836194320,7340,7340,7340,7340,137
20230816,102700,835188740,7340,7340,7340,7340,875
20230816,102600,828766240,7340,7340,7340,7330,645
20230816,102500,824034380,7340,7340,7350,7340,134
20230816,102400,823050800,7340,7350,7350,7340,28
20230816,102300,822845230,7340,7340,7340,7340,75
20230816,102200,822294730,7350,7340,7360,7340,1763
20230816,102100,809343010,7330,7330,7330,7330,74
20230816,102000,808800590,7330,7330,7330,7330,29
20230816,101900,808588020,7330,7340,7340,7330,141
20230816,101800,807553890,7340,7350,7350,7340,57
20230816,101700,807135200,7350,7350,7360,7350,850
20230816,101600,800879970,7350,7370,7370,7350,1337
20230816,101500,791034170,7370,7380,7380,7370,1073
20230816,101400,783116160,7380,7390,7390,7380,616
20230816,101300,778564140,7380,7390,7390,7380,366
20230816,101200,775860340,7390,7380,7390,7370,682
20230816,101100,770821470,7400,7360,7400,7360,690
20230816,101000,765736090,7370,7370,7370,7360,962
20230816,100900,758646360,7370,7380,7380,7370,76
20230816,100800,758085880,7380,7360,7380,7360,548
20230816,100700,754044870,7360,7340,7360,7330,1031
20230816,100600,746468040,7350,7350,7350,7350,548
20230816,100500,742440240,7350,7360,7360,7350,233
20230816,100400,740727640,7360,7370,7370,7360,313
20230816,100300,738422860,7370,7350,7370,7350,787
20230816,100200,732634340,7360,7340,7370,7340,3143
20230816,100100,709523130,7340,7320,7340,7300,3563
20230816,100000,683489860,7330,7320,7330,7310,3059
20230816,095900,661083200,7320,7330,7330,7310,4067
20230816,095800,631323250,7330,7340,7340,7320,177
20230816,095700,630025810,7320,7330,7330,7320,347
20230816,095600,627483610,7330,7330,7330,7330,28
20230816,095500,627278370,7330,7340,7340,7330,1450
20230816,095400,616635630,7320,7320,7320,7310,889
20230816,095300,610128870,7320,7310,7330,7310,268
20230816,095200,608169180,7310,7320,7320,7310,772
20230816,095100,602522130,7320,7340,7340,7320,4417
20230816,095000,570149410,7340,7350,7350,7340,22
20230816,094900,569987920,7330,7350,7360,7330,2139
20230816,094800,554282630,7360,7340,7360,7330,1586
20230816,094700,542628910,7340,7350,7360,7340,2253
20230816,094600,526082750,7360,7360,7360,7340,1942
20230816,094500,511806740,7360,7370,7370,7350,1071
20230816,094400,503923540,7360,7380,7380,7360,1667
20230816,094300,491633200,7360,7350,7360,7350,1215
20230816,094200,482695150,7360,7370,7370,7360,1722
20230816,094100,470016180,7370,7360,7370,7360,916
20230816,094000,463270370,7360,7370,7370,7360,350
20230816,093900,460692630,7380,7370,7380,7360,1229
20230816,093800,451636170,7350,7370,7370,7350,8117
20230816,093700,391951270,7360,7380,7390,7360,1147
20230816,093600,383502140,7370,7380,7390,7370,5577
20230816,093500,342398860,7380,7380,7400,7380,1058
20230816,093400,334590220,7380,7390,7400,7380,2569
20230816,093300,315617280,7390,7420,7420,7390,2462
20230816,093200,297410320,7420,7430,7430,7410,4419
20230816,093100,264627700,7440,7430,7440,7430,271
20230816,093000,262613170,7430,7430,7450,7430,1052
20230816,092900,254796790,7430,7440,7460,7420,3332
20230816,092800,230049490,7430,7470,7470,7430,1683
20230816,092700,217523920,7460,7460,7460,7460,340
20230816,092600,214987520,7460,7490,7490,7460,1181
20230816,092500,206161790,7490,7460,7490,7460,363
20230816,092400,203449710,7470,7450,7470,7450,1430
20230816,092300,192790510,7450,7480,7480,7450,1529
20230816,092200,181376400,7470,7480,7480,7470,218
20230816,092100,179745940,7480,7490,7490,7480,1099
20230816,092000,171518300,7490,7500,7510,7490,383
20230816,091900,168645960,7500,7500,7510,7500,133
20230816,091800,167648450,7500,7490,7510,7490,79
20230816,091700,167056130,7490,7490,7490,7480,293
20230816,091600,164861810,7490,7480,7490,7480,537
20230816,091500,160841150,7480,7510,7510,7470,2002
20230816,091400,145875210,7500,7480,7500,7480,998
20230816,091300,138402220,7490,7510,7510,7490,73
20230816,091200,137854980,7490,7500,7500,7480,1976
20230816,091100,123062060,7490,7500,7500,7490,2783
20230816,091000,102199780,7510,7510,7510,7500,633
20230816,090900,97446160,7510,7520,7520,7510,28
20230816,090800,97235840,7500,7520,7520,7500,276
20230816,090700,95162270,7500,7520,7560,7490,1996
20230816,090600,80195470,7530,7580,7580,7530,192
20230816,090500,78743910,7590,7630,7630,7580,4142
20230816,090400,47313660,7590,7520,7590,7520,1387
20230816,090300,36809260,7520,7540,7550,7520,284
20230816,090200,34669690,7540,7510,7540,7510,103
20230816,090100,33893730,7550,7510,7550,7500,3671
20230816,090000,6345000,7500,7500,7500,7500,846
Reference in New Issue Copy Permalink