ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/091700/min/candle-20230802.csv

648 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194500,5665606200,7930,7930,7930,7930,13823
20230802,194400,5665606200,7930,7930,7930,7930,0
20230802,194300,5665606200,7930,7930,7930,7930,0
20230802,194200,5665606200,7930,7930,7930,7930,0
20230802,194100,5665606200,7930,7930,7930,7930,0
20230802,194000,5665606200,7930,7930,7930,7930,0
20230802,193900,5665606200,7930,7930,7930,7930,0
20230802,193800,5665606200,7930,7930,7930,7930,0
20230802,193700,5665606200,7930,7930,7930,7930,0
20230802,193600,5665606200,7930,7930,7930,7930,0
20230802,193500,5665606200,7930,7930,7930,7930,0
20230802,193400,5665606200,7930,7930,7930,7930,0
20230802,193300,5665606200,7930,7930,7930,7930,0
20230802,193200,5665606200,7930,7930,7930,7930,0
20230802,193100,5665606200,7930,7930,7930,7930,0
20230802,193000,5665606200,7930,7930,7930,7930,0
20230802,192900,5665606200,7930,7930,7930,7930,0
20230802,192800,5665606200,7930,7930,7930,7930,0
20230802,192700,5665606200,7930,7930,7930,7930,0
20230802,192600,5665606200,7930,7930,7930,7930,0
20230802,192500,5665606200,7930,7930,7930,7930,0
20230802,192400,5665606200,7930,7930,7930,7930,0
20230802,192300,5665606200,7930,7930,7930,7930,0
20230802,192200,5665606200,7930,7930,7930,7930,0
20230802,192100,5665606200,7930,7930,7930,7930,0
20230802,192000,5665606200,7930,7930,7930,7930,0
20230802,191900,5665606200,7930,7930,7930,7930,0
20230802,191800,5665606200,7930,7930,7930,7930,0
20230802,191700,5665606200,7930,7930,7930,7930,0
20230802,191600,5665606200,7930,7930,7930,7930,0
20230802,191500,5665606200,7930,7930,7930,7930,13823
20230802,191400,5665606200,7930,7930,7930,7930,0
20230802,191300,5665606200,7930,7930,7930,7930,0
20230802,191200,5665606200,7930,7930,7930,7930,0
20230802,191100,5665606200,7930,7930,7930,7930,0
20230802,191000,5665606200,7930,7930,7930,7930,0
20230802,190900,5665606200,7930,7930,7930,7930,0
20230802,190800,5665606200,7930,7930,7930,7930,0
20230802,190700,5665606200,7930,7930,7930,7930,0
20230802,190600,5665606200,7930,7930,7930,7930,0
20230802,190500,5665606200,7930,7930,7930,7930,0
20230802,190400,5665606200,7930,7930,7930,7930,0
20230802,190300,5665606200,7930,7930,7930,7930,0
20230802,190200,5665606200,7930,7930,7930,7930,0
20230802,190100,5665606200,7930,7930,7930,7930,0
20230802,190000,5665606200,7930,7930,7930,7930,0
20230802,185900,5665606200,7930,7930,7930,7930,0
20230802,185800,5665606200,7930,7930,7930,7930,0
20230802,185700,5665606200,7930,7930,7930,7930,0
20230802,185600,5665606200,7930,7930,7930,7930,0
20230802,185500,5665606200,7930,7930,7930,7930,0
20230802,185400,5665606200,7930,7930,7930,7930,0
20230802,185300,5665606200,7930,7930,7930,7930,0
20230802,185200,5665606200,7930,7930,7930,7930,0
20230802,185100,5665606200,7930,7930,7930,7930,0
20230802,185000,5665606200,7930,7930,7930,7930,0
20230802,184900,5665606200,7930,7930,7930,7930,0
20230802,184800,5665606200,7930,7930,7930,7930,0
20230802,184700,5665606200,7930,7930,7930,7930,0
20230802,184600,5665606200,7930,7930,7930,7930,0
20230802,184500,5665606200,7930,7930,7930,7930,13823
20230802,184400,5665606200,7930,7930,7930,7930,0
20230802,184300,5665606200,7930,7930,7930,7930,0
20230802,184200,5665606200,7930,7930,7930,7930,0
20230802,184100,5665606200,7930,7930,7930,7930,0
20230802,184000,5665606200,7930,7930,7930,7930,0
20230802,183900,5665606200,7930,7930,7930,7930,0
20230802,183800,5665606200,7930,7930,7930,7930,0
20230802,183700,5665606200,7930,7930,7930,7930,0
20230802,183600,5665606200,7930,7930,7930,7930,0
20230802,183500,5665606200,7930,7930,7930,7930,0
20230802,183400,5665606200,7930,7930,7930,7930,0
20230802,183300,5665606200,7930,7930,7930,7930,0
20230802,183200,5665606200,7930,7930,7930,7930,0
20230802,183100,5665606200,7930,7930,7930,7930,0
20230802,183000,5665606200,7930,7930,7930,7930,0
20230802,182900,5665606200,7930,7930,7930,7930,0
20230802,182800,5665606200,7930,7930,7930,7930,0
20230802,182700,5665606200,7930,7930,7930,7930,0
20230802,182600,5665606200,7930,7930,7930,7930,0
20230802,182500,5665606200,7930,7930,7930,7930,0
20230802,182400,5665606200,7930,7930,7930,7930,0
20230802,182300,5665606200,7930,7930,7930,7930,0
20230802,182200,5665606200,7930,7930,7930,7930,0
20230802,182100,5665606200,7930,7930,7930,7930,0
20230802,182000,5665606200,7930,7930,7930,7930,0
20230802,181900,5665606200,7930,7930,7930,7930,0
20230802,181800,5665606200,7930,7930,7930,7930,0
20230802,181700,5665606200,7930,7930,7930,7930,0
20230802,181600,5665606200,7930,7930,7930,7930,0
20230802,181500,5665606200,7930,7930,7930,7930,13823
20230802,181400,5665606200,7930,7930,7930,7930,0
20230802,181300,5665606200,7930,7930,7930,7930,0
20230802,181200,5665606200,7930,7930,7930,7930,0
20230802,181100,5665606200,7930,7930,7930,7930,0
20230802,181000,5665606200,7930,7930,7930,7930,0
20230802,180900,5665606200,7930,7930,7930,7930,0
20230802,180800,5665606200,7930,7930,7930,7930,0
20230802,180700,5665606200,7930,7930,7930,7930,0
20230802,180600,5665606200,7930,7930,7930,7930,0
20230802,180500,5665606200,7930,7930,7930,7930,0
20230802,180400,5665606200,7930,7930,7930,7930,0
20230802,180300,5665606200,7930,7930,7930,7930,0
20230802,180200,5665606200,7930,7930,7930,7930,0
20230802,180100,5665606200,7930,7930,7930,7930,0
20230802,180000,5665606200,7930,7930,7930,7930,0
20230802,175900,5665606200,7930,7930,7930,7930,0
20230802,175800,5665606200,7930,7930,7930,7930,0
20230802,175700,5665606200,7930,7930,7930,7930,0
20230802,175600,5665606200,7930,7930,7930,7930,0
20230802,175500,5665606200,7930,7930,7930,7930,0
20230802,175400,5665606200,7930,7930,7930,7930,0
20230802,175300,5665606200,7930,7930,7930,7930,0
20230802,175200,5665606200,7930,7930,7930,7930,0
20230802,175100,5665606200,7930,7930,7930,7930,0
20230802,175000,5665606200,7930,7930,7930,7930,0
20230802,174900,5665606200,7930,7930,7930,7930,0
20230802,174800,5665606200,7930,7930,7930,7930,0
20230802,174700,5665606200,7930,7930,7930,7930,0
20230802,174600,5665606200,7930,7930,7930,7930,0
20230802,174500,5665606200,7930,7930,7930,7930,13823
20230802,174400,5665606200,7930,7930,7930,7930,0
20230802,174300,5665606200,7930,7930,7930,7930,0
20230802,174200,5665606200,7930,7930,7930,7930,0
20230802,174100,5665606200,7930,7930,7930,7930,0
20230802,174000,5665606200,7930,7930,7930,7930,0
20230802,173900,5665606200,7930,7930,7930,7930,0
20230802,173800,5665606200,7930,7930,7930,7930,0
20230802,173700,5665606200,7930,7930,7930,7930,0
20230802,173600,5665606200,7930,7930,7930,7930,0
20230802,173500,5665606200,7930,7930,7930,7930,0
20230802,173400,5665606200,7930,7930,7930,7930,0
20230802,173300,5665606200,7930,7930,7930,7930,0
20230802,173200,5665606200,7930,7930,7930,7930,0
20230802,173100,5665606200,7930,7930,7930,7930,0
20230802,173000,5665606200,7930,7930,7930,7930,0
20230802,172900,5665606200,7930,7930,7930,7930,0
20230802,172800,5665606200,7930,7930,7930,7930,0
20230802,172700,5665606200,7930,7930,7930,7930,0
20230802,172600,5665606200,7930,7930,7930,7930,0
20230802,172500,5665606200,7930,7930,7930,7930,0
20230802,172400,5665606200,7930,7930,7930,7930,0
20230802,172300,5665606200,7930,7930,7930,7930,0
20230802,172200,5665606200,7930,7930,7930,7930,0
20230802,172100,5665606200,7930,7930,7930,7930,0
20230802,172000,5665606200,7930,7930,7930,7930,0
20230802,171900,5665606200,7930,7930,7930,7930,0
20230802,171800,5665606200,7930,7930,7930,7930,0
20230802,171700,5665606200,7930,7930,7930,7930,0
20230802,171600,5665606200,7930,7930,7930,7930,0
20230802,171500,5665606200,7930,7930,7930,7930,13823
20230802,171400,5665606200,7930,7930,7930,7930,0
20230802,171300,5665606200,7930,7930,7930,7930,0
20230802,171200,5665606200,7930,7930,7930,7930,0
20230802,171100,5665606200,7930,7930,7930,7930,0
20230802,171000,5665606200,7930,7930,7930,7930,0
20230802,170900,5665606200,7930,7930,7930,7930,0
20230802,170800,5665606200,7930,7930,7930,7930,0
20230802,170700,5665606200,7930,7930,7930,7930,0
20230802,170600,5665606200,7930,7930,7930,7930,0
20230802,170500,5665606200,7930,7930,7930,7930,0
20230802,170400,5665606200,7930,7930,7930,7930,0
20230802,170300,5665606200,7930,7930,7930,7930,0
20230802,170200,5665606200,7930,7930,7930,7930,0
20230802,170100,5665606200,7930,7930,7930,7930,0
20230802,170000,5665606200,7930,7930,7930,7930,0
20230802,165900,5665606200,7930,7930,7930,7930,0
20230802,165800,5665606200,7930,7930,7930,7930,0
20230802,165700,5665606200,7930,7930,7930,7930,0
20230802,165600,5665606200,7930,7930,7930,7930,0
20230802,165500,5665606200,7930,7930,7930,7930,0
20230802,165400,5665606200,7930,7930,7930,7930,0
20230802,165300,5665606200,7930,7930,7930,7930,0
20230802,165200,5665606200,7930,7930,7930,7930,0
20230802,165100,5665606200,7930,7930,7930,7930,0
20230802,165000,5665606200,7930,7930,7930,7930,0
20230802,164900,5665606200,7930,7930,7930,7930,0
20230802,164800,5665606200,7930,7930,7930,7930,0
20230802,164700,5665606200,7930,7930,7930,7930,0
20230802,164600,5665606200,7930,7930,7930,7930,0
20230802,164500,5665606200,7930,7930,7930,7930,13823
20230802,164400,5665606200,7930,7930,7930,7930,0
20230802,164300,5665606200,7930,7930,7930,7930,0
20230802,164200,5665606200,7930,7930,7930,7930,0
20230802,164100,5665606200,7930,7930,7930,7930,0
20230802,164000,5665606200,7930,7930,7930,7930,0
20230802,163900,5665606200,7930,7930,7930,7930,0
20230802,163800,5665606200,7930,7930,7930,7930,0
20230802,163700,5665606200,7930,7930,7930,7930,0
20230802,163600,5665606200,7930,7930,7930,7930,0
20230802,163500,5665606200,7930,7930,7930,7930,0
20230802,163400,5665606200,7930,7930,7930,7930,0
20230802,163300,5665606200,7930,7930,7930,7930,0
20230802,163200,5665606200,7930,7930,7930,7930,0
20230802,163100,5665606200,7930,7930,7930,7930,0
20230802,163000,5665606200,7930,7930,7930,7930,0
20230802,162900,5665606200,7930,7930,7930,7930,0
20230802,162800,5665606200,7930,7930,7930,7930,0
20230802,162700,5665606200,7930,7930,7930,7930,0
20230802,162600,5665606200,7930,7930,7930,7930,0
20230802,162500,5665606200,7930,7930,7930,7930,0
20230802,162400,5665606200,7930,7930,7930,7930,0
20230802,162300,5665606200,7930,7930,7930,7930,0
20230802,162200,5665606200,7930,7930,7930,7930,0
20230802,162100,5665606200,7930,7930,7930,7930,0
20230802,162000,5665606200,7930,7930,7930,7930,0
20230802,161900,5665606200,7930,7930,7930,7930,0
20230802,161800,5665606200,7930,7930,7930,7930,0
20230802,161700,5665606200,7930,7930,7930,7930,0
20230802,161600,5665606200,7930,7930,7930,7930,0
20230802,161500,5665606200,7930,7930,7930,7930,13823
20230802,161400,5665606200,7930,7930,7930,7930,0
20230802,161300,5665606200,7930,7930,7930,7930,0
20230802,161200,5665606200,7930,7930,7930,7930,0
20230802,161100,5665606200,7930,7930,7930,7930,0
20230802,161000,5665606200,7930,7930,7930,7930,0
20230802,160900,5665606200,7930,7930,7930,7930,0
20230802,160800,5665606200,7930,7930,7930,7930,0
20230802,160700,5665606200,7930,7930,7930,7930,0
20230802,160600,5665606200,7930,7930,7930,7930,0
20230802,160500,5665606200,7930,7930,7930,7930,0
20230802,160400,5665606200,7930,7930,7930,7930,0
20230802,160300,5665606200,7930,7930,7930,7930,0
20230802,160200,5665606200,7930,7930,7930,7930,0
20230802,160100,5665606200,7930,7930,7930,7930,0
20230802,160000,5665606200,7930,7930,7930,7930,0
20230802,155900,5665606200,7930,7930,7930,7930,0
20230802,155800,5665606200,7930,7930,7930,7930,0
20230802,155700,5665606200,7930,7930,7930,7930,0
20230802,155600,5665606200,7930,7930,7930,7930,0
20230802,155500,5665606200,7930,7930,7930,7930,0
20230802,155400,5665606200,7930,7930,7930,7930,0
20230802,155300,5665606200,7930,7930,7930,7930,0
20230802,155200,5665606200,7930,7930,7930,7930,0
20230802,155100,5665606200,7930,7930,7930,7930,0
20230802,155000,5665606200,7930,7930,7930,7930,0
20230802,154900,5665606200,7930,7930,7930,7930,0
20230802,154800,5665606200,7930,7930,7930,7930,0
20230802,154700,5665606200,7930,7930,7930,7930,0
20230802,154600,5665606200,7930,7930,7930,7930,0
20230802,154500,5665606200,7930,7930,7930,7930,13823
20230802,154400,5665606200,7930,7930,7930,7930,0
20230802,154300,5665606200,7930,7930,7930,7930,0
20230802,154200,5665606200,7930,7930,7930,7930,0
20230802,154100,5665606200,7930,7930,7930,7930,0
20230802,154000,5665606200,7930,7930,7930,7930,0
20230802,153900,5665606200,7930,7930,7930,7930,0
20230802,153800,5665606200,7930,7930,7930,7930,0
20230802,153700,5665606200,7930,7930,7930,7930,0
20230802,153600,5665606200,7930,7930,7930,7930,0
20230802,153500,5665606200,7930,7930,7930,7930,0
20230802,153400,5665606200,7930,7930,7930,7930,0
20230802,153300,5665606200,7930,7930,7930,7930,0
20230802,153200,5665606200,7930,7930,7930,7930,0
20230802,153100,5665606200,7930,7930,7930,7930,0
20230802,153000,5665606200,7930,7930,7930,7930,13823
20230802,152900,5555989810,7930,7930,7930,7930,0
20230802,152800,5555989810,7930,7930,7930,7930,0
20230802,152700,5555989810,7930,7930,7930,7930,0
20230802,152600,5555989810,7930,7930,7930,7930,0
20230802,152500,5555989810,7930,7930,7930,7930,0
20230802,152400,5555989810,7930,7930,7930,7930,0
20230802,152300,5555989810,7930,7930,7930,7930,0
20230802,152200,5555989810,7930,7930,7930,7930,0
20230802,152100,5555989810,7930,7930,7930,7930,0
20230802,152000,5555989810,7930,7930,7930,7930,0
20230802,151900,5555989810,7930,7940,7940,7930,1818
20230802,151800,5541571070,7940,7930,7940,7930,1229
20230802,151700,5531817240,7930,7930,7940,7930,4701
20230802,151600,5494492130,7940,7940,7940,7930,2205
20230802,151500,5476984510,7940,7940,7940,7930,3654
20230802,151400,5447971870,7940,7950,7950,7930,1567
20230802,151300,5435529400,7940,7930,7940,7930,4941
20230802,151200,5396298470,7940,7930,7940,7930,447
20230802,151100,5392749960,7930,7930,7940,7930,112
20230802,151000,5391860840,7940,7930,7940,7930,285
20230802,150900,5389598110,7930,7940,7940,7930,284
20230802,150800,5387343270,7930,7930,7940,7930,3930
20230802,150700,5356139220,7930,7930,7940,7930,504
20230802,150600,5352141930,7930,7920,7930,7920,1643
20230802,150500,5339120050,7920,7920,7930,7920,270
20230802,150400,5336978990,7920,7930,7930,7920,2051
20230802,150300,5320714650,7930,7930,7940,7920,656
20230802,150200,5315511990,7920,7920,7930,7920,2095
20230802,150100,5298898780,7930,7930,7940,7920,519
20230802,150000,5294782610,7930,7930,7930,7920,3716
20230802,145900,5265314880,7930,7930,7930,7920,655
20230802,145800,5260120900,7930,7930,7930,7920,258
20230802,145700,5258075080,7920,7920,7930,7920,1455
20230802,145600,5246539170,7920,7920,7930,7920,3120
20230802,145500,5221799590,7920,7920,7930,7920,572
20230802,145400,5217265870,7920,7920,7930,7920,396
20230802,145300,5214125740,7920,7920,7930,7920,323
20230802,145200,5211564500,7920,7920,7930,7920,68
20230802,145100,5211025390,7920,7920,7940,7920,89
20230802,145000,5210319440,7920,7930,7930,7920,139
20230802,144900,5209217230,7940,7930,7940,7930,1318
20230802,144800,5198764430,7930,7930,7940,7920,4676
20230802,144700,5161678470,7930,7920,7930,7920,1510
20230802,144600,5149704180,7930,7930,7930,7930,4785
20230802,144500,5111759130,7920,7930,7930,7920,77
20230802,144400,5111148540,7930,7930,7930,7930,1300
20230802,144300,5100839540,7930,7920,7930,7920,3092
20230802,144200,5076349100,7920,7920,7920,7910,5812
20230802,144100,5030318140,7920,7920,7920,7910,568
20230802,144000,5025821660,7910,7910,7920,7910,145
20230802,143900,5024674080,7920,7920,7920,7910,253
20230802,143800,5022670330,7920,7920,7920,7920,101
20230802,143700,5021870410,7910,7920,7920,7910,533
20230802,143600,5017649060,7920,7920,7920,7910,2253
20230802,143500,4999805310,7920,7920,7920,7920,328
20230802,143400,4997207550,7910,7920,7920,7910,306
20230802,143300,4994784870,7910,7920,7920,7910,438
20230802,143200,4991318240,7920,7920,7920,7920,21
20230802,143100,4991151920,7920,7910,7920,7910,224
20230802,143000,4989379930,7910,7920,7920,7910,237
20230802,142900,4987504720,7920,7920,7920,7920,1395
20230802,142800,4976456320,7910,7920,7920,7910,1263
20230802,142700,4966465240,7910,7910,7920,7910,6791
20230802,142600,4912747320,7910,7920,7920,7910,463
20230802,142500,4909082440,7920,7920,7920,7910,242
20230802,142400,4907165810,7920,7920,7920,7910,1333
20230802,142300,4896609220,7920,7910,7920,7900,9206
20230802,142200,4823765470,7910,7910,7910,7900,432
20230802,142100,4820350440,7910,7910,7910,7910,188
20230802,142000,4818863360,7900,7910,7910,7900,425
20230802,141900,4815503700,7910,7910,7910,7900,1218
20230802,141800,4805869480,7910,7910,7910,7910,2133
20230802,141700,4788997450,7910,7910,7910,7900,174
20230802,141600,4787622300,7910,7910,7910,7900,5753
20230802,141500,4742133150,7910,7910,7920,7910,1748
20230802,141400,4728306250,7910,7920,7920,7910,6082
20230802,141300,4680196150,7920,7920,7920,7910,628
20230802,141200,4675222400,7920,7910,7920,7910,198
20230802,141100,4673654250,7920,7920,7920,7910,233
20230802,141000,4671808900,7920,7910,7920,7910,697
20230802,140900,4666288670,7920,7920,7920,7920,1608
20230802,140800,4653553310,7920,7920,7920,7910,1361
20230802,140700,4642774200,7920,7920,7920,7920,5449
20230802,140600,4599618120,7920,7920,7920,7910,616
20230802,140500,4594739410,7920,7920,7920,7910,2319
20230802,140400,4576373030,7920,7930,7930,7920,382
20230802,140300,4573347500,7920,7920,7920,7920,850
20230802,140200,4566615500,7930,7920,7930,7920,1819
20230802,140100,4552206980,7920,7920,7930,7920,980
20230802,140000,4544444860,7920,7920,7920,7920,574
20230802,135900,4539898780,7920,7930,7930,7920,7692
20230802,135800,4478967540,7930,7940,7940,7930,2633
20230802,135700,4458087820,7940,7930,7940,7930,1454
20230802,135600,4446556050,7930,7940,7940,7930,1433
20230802,135500,4435188060,7940,7950,7950,7940,3266
20230802,135400,4409255920,7940,7940,7950,7940,2661
20230802,135300,4388105170,7940,7950,7950,7940,9862
20230802,135200,4309705660,7950,7950,7950,7940,1679
20230802,135100,4296372040,7950,7950,7950,7940,1241
20230802,135000,4286518100,7950,7940,7950,7940,244
20230802,134900,4284580690,7940,7970,7970,7940,19945
20230802,134800,4125949800,7960,7970,7970,7960,11438
20230802,134700,4034793450,7970,7970,7970,7970,1679
20230802,134600,4021411820,7970,7980,7980,7970,207
20230802,134500,4019759990,7970,7980,7980,7970,2356
20230802,134400,4000982220,7970,7970,7970,7970,27429
20230802,134300,3782373090,7980,7980,7980,7970,3327
20230802,134200,3755842880,7970,7970,7980,7970,6337
20230802,134100,3705298080,7970,7970,7970,7970,103
20230802,134000,3704477170,7980,7980,7980,7970,7
20230802,133900,3704421320,7970,7970,7980,7970,604
20230802,133800,3699605060,7980,7970,7980,7970,351
20230802,133700,3696804090,7970,7970,7970,7970,1
20230802,133600,3696796120,7970,7980,7980,7970,215
20230802,133500,3695080650,7980,7980,7980,7970,133
20230802,133400,3694019410,7970,7980,7980,7970,216
20230802,133300,3692295740,7980,7980,7990,7970,19150
20230802,133200,3539491520,7980,7990,7990,7980,229
20230802,133100,3537661820,7980,7980,7990,7980,215
20230802,133000,3535946110,7980,7980,7980,7980,500
20230802,132900,3531956110,7980,7990,7990,7980,241
20230802,132800,3530030530,7990,7980,7990,7980,823
20230802,132700,3523454770,7980,7980,7980,7980,144
20230802,132600,3522305650,7980,7990,7990,7980,1365
20230802,132500,3511401390,7990,7980,7990,7980,517
20230802,132400,3507270570,7980,7990,7990,7980,2192
20230802,132300,3489756990,7990,7990,7990,7980,159
20230802,132200,3488487590,7990,7980,7990,7980,946
20230802,132100,3480929220,7990,7990,7990,7980,2016
20230802,132000,3464821390,7990,8000,8000,7990,2178
20230802,131900,3447419160,8000,7990,8000,7990,292
20230802,131800,3445083170,7990,7990,7990,7990,0
20230802,131700,3445083170,7990,7990,7990,7990,4733
20230802,131600,3407266500,8000,7990,8000,7990,3
20230802,131500,3407242510,8000,8000,8000,8000,252
20230802,131400,3405226510,7990,7990,7990,7990,322
20230802,131300,3402653730,8010,7990,8010,7990,65
20230802,131200,3402133280,7990,8000,8000,7990,3423
20230802,131100,3374749290,8000,7990,8000,7990,113
20230802,131000,3373845300,8000,7990,8000,7990,177
20230802,130900,3372430900,7990,8000,8000,7990,901
20230802,130800,3365227910,7990,7990,7990,7990,208
20230802,130700,3363565990,8000,8000,8000,7990,174
20230802,130600,3362175040,8000,8000,8000,8000,1002
20230802,130500,3354159040,8000,7990,8000,7990,6182
20230802,130400,3304762430,7990,7990,7990,7990,216
20230802,130300,3303036590,7990,7990,7990,7990,179
20230802,130200,3301606380,7990,7990,7990,7980,1208
20230802,130100,3291957680,7990,7990,7990,7990,728
20230802,130000,3286140960,7990,7990,7990,7990,169
20230802,125900,3284790650,7980,7990,7990,7980,420
20230802,125800,3281436060,7980,7980,7980,7980,0
20230802,125700,3281436060,7980,7980,7980,7980,13
20230802,125600,3281332320,7990,7990,7990,7990,2
20230802,125500,3281316340,7990,7990,7990,7990,713
20230802,125400,3275619470,7980,7980,7980,7980,10
20230802,125300,3275539670,7980,7990,7990,7980,105
20230802,125200,3274701600,7980,7990,7990,7980,415
20230802,125100,3271387830,7980,7990,7990,7980,463
20230802,125000,3267693040,7990,7990,7990,7980,132
20230802,124900,3266638370,7990,7990,7990,7990,115
20230802,124800,3265719520,7990,8000,8000,7990,5897
20230802,124700,3218602460,8000,8000,8000,8000,54
20230802,124600,3218170460,8000,8000,8000,8000,40
20230802,124500,3217850460,8000,7990,8000,7990,313
20230802,124400,3215347740,8000,8000,8000,8000,53
20230802,124300,3214923740,8000,8000,8000,7990,502
20230802,124200,3210907750,8000,8000,8000,8000,263
20230802,124100,3208803750,7990,8000,8000,7990,144
20230802,124000,3207652990,8000,8000,8000,8000,72
20230802,123900,3207076990,8000,8000,8000,7990,583
20230802,123800,3202415070,8000,8000,8000,7990,4953
20230802,123700,3162839510,8000,7990,8000,7980,8656
20230802,123600,3093677540,7980,7990,7990,7980,117
20230802,123500,3092743840,7990,7990,7990,7980,421
20230802,123400,3089381050,7990,7990,7990,7990,32
20230802,123300,3089125370,7990,7990,7990,7980,289
20230802,123200,3086816270,7990,7980,7990,7980,287
20230802,123100,3084523620,7980,7980,7990,7980,530
20230802,123000,3080294190,7990,7990,7990,7990,16
20230802,122900,3080166350,7990,7990,7990,7990,182
20230802,122800,3078712170,7990,7990,7990,7990,591
20230802,122700,3073990080,7990,7990,7990,7990,0
20230802,122600,3073990080,7990,7990,7990,7990,16
20230802,122500,3073862240,7990,7990,7990,7990,344
20230802,122400,3071113680,7980,7990,7990,7980,542
20230802,122300,3066787260,7990,7990,7990,7990,641
20230802,122200,3061665670,7990,7990,7990,7980,2498
20230802,122100,3041708040,7980,7980,7990,7980,545
20230802,122000,3037355840,7980,7990,7990,7980,120
20230802,121900,3036398190,7990,7980,7990,7980,152
20230802,121800,3035185130,7990,7990,7990,7980,376
20230802,121700,3032182040,7990,7980,7990,7980,123
20230802,121600,3031200410,7980,7980,7990,7980,249
20230802,121500,3029212390,7990,7990,7990,7990,239
20230802,121400,3027302780,7980,7990,7990,7980,852
20230802,121300,3020496310,7980,7990,7990,7980,10061
20230802,121200,2940115600,7990,8000,8000,7990,1076
20230802,121100,2931509910,8000,8000,8000,7990,617
20230802,121000,2926574010,8000,8000,8000,7990,295
20230802,120900,2924216090,7990,8000,8000,7990,360
20230802,120800,2921338590,8000,8000,8000,8000,264
20230802,120700,2919226590,8000,7990,8000,7990,407
20230802,120600,2915971610,8000,8000,8000,8000,157
20230802,120500,2914715610,8000,8000,8000,8000,276
20230802,120400,2912507610,8000,8000,8000,8000,173
20230802,120300,2911123610,8010,8000,8010,8000,2715
20230802,120200,2889403560,8000,8000,8000,8000,223
20230802,120100,2887619560,8000,8000,8000,8000,381
20230802,120000,2884571560,8000,8000,8000,8000,13
20230802,115900,2884467560,8000,8000,8000,7990,109
20230802,115800,2883595720,8000,8000,8000,8000,708
20230802,115700,2877931720,7990,7990,7990,7990,1921
20230802,115600,2862582930,7990,7990,7990,7990,220
20230802,115500,2860825130,7990,7980,7990,7980,4312
20230802,115400,2826374510,7990,7990,7990,7990,225
20230802,115300,2824576760,7990,7990,7990,7990,179
20230802,115200,2823146550,7990,7990,7990,7990,198
20230802,115100,2821564530,7990,7980,7990,7980,481
20230802,115000,2817724980,7980,7980,7990,7980,2439
20230802,114900,2798260630,7970,7980,7980,7970,156
20230802,114800,2797016510,7980,7980,7980,7980,491
20230802,114700,2793098330,7980,7980,7980,7970,3894
20230802,114600,2762025640,7980,7980,7980,7970,395
20230802,114500,2758876970,7980,7980,7980,7970,678
20230802,114400,2753468820,7980,7980,7980,7980,334
20230802,114300,2750803500,7980,7980,7980,7980,915
20230802,114200,2743501800,7980,7980,7980,7970,208
20230802,114100,2741841970,7980,7980,7980,7980,419
20230802,114000,2738498350,7970,7980,7980,7970,33
20230802,113900,2738235140,7970,7980,7980,7970,559
20230802,113800,2733776020,7980,7980,7980,7980,228
20230802,113700,2731956580,7980,7980,7980,7980,119
20230802,113600,2731006960,7970,7980,7980,7970,1062
20230802,113500,2722542200,7980,7980,7980,7980,247
20230802,113400,2720571140,7980,7980,7980,7970,480
20230802,113300,2716741550,7980,7980,7980,7980,1031
20230802,113200,2708514170,7980,7980,7980,7980,1777
20230802,113100,2694333710,7980,7980,7980,7980,285
20230802,113000,2692059410,7980,7980,7980,7970,359
20230802,112900,2689194830,7970,7980,7980,7970,225
20230802,112800,2687400080,7980,7980,7980,7970,3051
20230802,112700,2663053280,7980,7980,7980,7970,3711
20230802,112600,2633445680,7970,7990,7990,7970,8593
20230802,112500,2564877250,7990,7990,7990,7990,90
20230802,112400,2564158150,7990,7980,7990,7980,157
20230802,112300,2562904220,7980,7990,7990,7980,222
20230802,112200,2561132160,7990,7990,7990,7990,168
20230802,112100,2559789840,7990,7990,7990,7990,643
20230802,112000,2554652270,7990,7980,7990,7980,599
20230802,111900,2549867090,7980,7990,7990,7980,227
20230802,111800,2548054850,7990,8000,8000,7990,4370
20230802,111700,2513131900,7990,8010,8010,7990,3404
20230802,111600,2485902260,8000,8010,8010,8000,93
20230802,111500,2485157720,8000,8010,8010,8000,125
20230802,111400,2484156600,8010,8010,8010,8010,160
20230802,111300,2482875000,8010,8010,8010,8000,165
20230802,111200,2481553880,8010,8000,8010,8000,20
20230802,111100,2481393790,8010,8010,8010,8010,269
20230802,111000,2479239100,8010,8000,8010,8000,4086
20230802,110900,2446547670,8000,7990,8000,7990,46
20230802,110800,2446179970,8000,8000,8000,7990,1853
20230802,110700,2431371700,8000,7990,8000,7990,3096
20230802,110600,2406633510,7990,7990,7990,7980,253
20230802,110500,2404614120,7990,7990,7990,7980,277
20230802,110400,2402402270,7990,7990,7990,7990,3536
20230802,110300,2374149630,7980,7980,7990,7980,703
20230802,110200,2368535960,7990,7990,7990,7990,207
20230802,110100,2366882030,7990,7980,7990,7980,2625
20230802,110000,2345933440,7980,7980,7980,7970,1274
20230802,105900,2335770220,7980,7980,7980,7970,3032
20230802,105800,2311574950,7980,7990,7990,7980,1870
20230802,105700,2296649540,7990,7990,7990,7980,2505
20230802,105600,2276656330,7990,8000,8000,7990,7184
20230802,105500,2219256020,8000,7990,8000,7990,217
20230802,105400,2217520040,8000,7990,8000,7990,513
20230802,105300,2213416870,7990,8000,8000,7990,5358
20230802,105200,2170554560,8000,8000,8000,8000,3565
20230802,105100,2142034560,8000,7990,8000,7990,1272
20230802,105000,2131867060,8000,8010,8010,7990,6009
20230802,104900,2083803980,8010,8000,8010,8000,356
20230802,104800,2080955790,8010,8000,8010,7990,2725
20230802,104700,2059155740,8010,8000,8010,8000,131
20230802,104600,2058106510,8000,8000,8000,8000,835
20230802,104500,2051426510,8010,8000,8010,8000,1014
20230802,104400,2043314400,8010,8000,8010,8000,541
20230802,104300,2038983690,8010,8010,8010,8010,29
20230802,104200,2038751400,8000,8010,8010,8000,293
20230802,104100,2036406770,8010,8010,8010,8010,230
20230802,104000,2034564470,8010,8000,8010,8000,2310
20230802,103900,2016064460,8010,8000,8010,8000,4817
20230802,103800,1977528410,8000,8000,8000,7990,6711
20230802,103700,1923845420,8000,8000,8000,7990,182
20230802,103600,1922390160,8000,8000,8000,7990,14982
20230802,103500,1802545040,8010,8010,8010,8010,217
20230802,103400,1800806870,8010,8000,8010,8000,1044
20230802,103300,1792447450,8010,8010,8010,8010,1532
20230802,103200,1780176130,8000,8000,8010,8000,506
20230802,103100,1776127130,8000,8010,8010,8000,3415
20230802,103000,1748778170,8010,8010,8020,8010,758
20230802,102900,1742706000,8010,8020,8020,8010,125
20230802,102800,1741704330,8020,8020,8020,8020,232
20230802,102700,1739843690,8010,8020,8020,8010,1143
20230802,102600,1730686890,8020,8020,8020,8020,305
20230802,102500,1728240790,8020,8020,8020,8020,2298
20230802,102400,1709810830,8020,8020,8020,8010,981
20230802,102300,1701945210,8020,8020,8020,8020,2106
20230802,102200,1685055090,8020,8030,8030,8010,23697
20230802,102100,1495114690,8040,8040,8040,8030,2266
20230802,102000,1476896900,8030,8050,8050,8030,9392
20230802,101900,1401450140,8050,8050,8050,8050,3084
20230802,101800,1376623940,8040,8050,8050,8040,194
20230802,101700,1375064080,8040,8040,8040,8040,17
20230802,101600,1374927400,8040,8050,8050,8040,249
20230802,101500,1372924890,8050,8040,8050,8040,10
20230802,101400,1372844480,8040,8040,8040,8040,1879
20230802,101300,1357737320,8040,8040,8040,8040,372
20230802,101200,1354746440,8050,8050,8050,8050,211
20230802,101100,1353047890,8050,8050,8050,8050,38
20230802,101000,1352741990,8050,8050,8060,8050,518
20230802,100900,1348571890,8060,8050,8060,8050,346
20230802,100800,1345786560,8050,8040,8050,8040,2330
20230802,100700,1327032640,8040,8050,8050,8040,571
20230802,100600,1322436100,8050,8050,8050,8050,592
20230802,100500,1317670500,8050,8050,8050,8040,2296
20230802,100400,1299188800,8050,8040,8050,8040,4518
20230802,100300,1262820400,8040,8030,8040,8030,2961
20230802,100200,1239021550,8030,8030,8030,8030,921
20230802,100100,1231625920,8030,8030,8030,8020,2501
20230802,100000,1211542910,8030,8030,8030,8020,1644
20230802,095900,1198348490,8020,8030,8030,8020,514
20230802,095800,1194221160,8030,8020,8030,8020,1049
20230802,095700,1185797700,8030,8030,8030,8020,541
20230802,095600,1181456390,8020,8020,8020,8020,633
20230802,095500,1176379730,8020,8020,8020,8020,515
20230802,095400,1172249430,8020,8030,8040,8020,11504
20230802,095300,1079926570,8040,8040,8040,8030,359
20230802,095200,1077043470,8030,8030,8030,8030,179
20230802,095100,1075606100,8030,8050,8050,8030,3902
20230802,095000,1044260600,8040,8040,8040,8040,197
20230802,094900,1042676720,8040,8040,8040,8040,438
20230802,094800,1039155200,8050,8040,8050,8040,3205
20230802,094700,1013386980,8040,8040,8040,8030,7393
20230802,094600,953949390,8050,8050,8050,8050,6
20230802,094500,953901090,8050,8050,8050,8050,466
20230802,094400,950149790,8060,8050,8060,8050,632
20230802,094300,945061690,8050,8060,8060,8050,120
20230802,094200,944095440,8060,8050,8060,8050,1543
20230802,094100,931661790,8050,8050,8050,8040,1045
20230802,094000,923253610,8050,8040,8050,8040,4780
20230802,093900,884778270,8040,8040,8040,8040,4371
20230802,093800,849635430,8050,8040,8050,8040,118
20230802,093700,848686700,8040,8050,8050,8040,2578
20230802,093600,827938640,8050,8050,8050,8050,114
20230802,093500,827020940,8060,8050,8060,8050,517
20230802,093400,822858480,8050,8050,8050,8050,235
20230802,093300,820966730,8050,8050,8060,8050,2096
20230802,093200,804093860,8050,8040,8050,8040,413
20230802,093100,800770790,8040,8050,8050,8040,1633
20230802,093000,787629690,8060,8070,8070,8060,196
20230802,092900,786049300,8070,8070,8070,8060,233
20230802,092800,784170010,8070,8050,8070,8050,1536
20230802,092700,771789900,8050,8050,8050,8050,2303
20230802,092600,753250750,8040,8040,8040,8030,3457
20230802,092500,725456600,8040,8050,8050,8030,7546
20230802,092400,664789440,8050,8050,8060,8040,4572
20230802,092300,627975750,8050,8050,8060,8050,3667
20230802,092200,598456050,8060,8050,8060,8050,301
20230802,092100,596031970,8050,8060,8060,8050,498
20230802,092000,592021300,8060,8070,8070,8060,182
20230802,091900,590554320,8070,8050,8070,8050,2563
20230802,091800,569896410,8050,8050,8050,8050,930
20230802,091700,562409910,8050,8050,8060,8050,1468
20230802,091600,550592310,8050,8040,8050,8040,4800
20230802,091500,511989230,8030,8040,8040,8030,4395
20230802,091400,476666630,8040,8030,8040,8030,2782
20230802,091300,454311280,8040,8050,8050,8030,7159
20230802,091200,396701900,8060,8060,8070,8050,1904
20230802,091100,381362210,8060,8060,8070,8060,1693
20230802,091000,367715910,8050,8060,8060,8050,8509
20230802,090900,299136270,8060,8070,8070,8060,2164
20230802,090800,281683820,8080,8070,8080,8070,4481
20230802,090700,245479780,8070,8110,8110,8070,3709
20230802,090600,215519180,8110,8110,8120,8110,1693
20230802,090500,201788940,8110,8120,8120,8110,2681
20230802,090400,180041030,8110,8150,8150,8110,6686
20230802,090300,125688430,8150,8110,8150,8110,6454
20230802,090200,73242470,8110,8140,8160,8110,5955
20230802,090100,24851980,8140,8140,8140,8140,115
20230802,090000,23915880,8140,8110,8140,8110,2502
Reference in New Issue Copy Permalink