ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/101170/min/candle-20230801.csv

655 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
20230801,195200,1415737150,6440,6440,6440,6440,15452
20230801,195100,1415737150,6440,6440,6440,6440,0
20230801,195000,1415737150,6440,6440,6440,6440,0
20230801,194900,1415737150,6440,6440,6440,6440,0
20230801,194800,1415737150,6440,6440,6440,6440,0
20230801,194700,1415737150,6440,6440,6440,6440,0
20230801,194600,1415737150,6440,6440,6440,6440,0
20230801,194500,1415737150,6440,6440,6440,6440,0
20230801,194400,1415737150,6440,6440,6440,6440,0
20230801,194300,1415737150,6440,6440,6440,6440,0
20230801,194200,1415737150,6440,6440,6440,6440,0
20230801,194100,1415737150,6440,6440,6440,6440,0
20230801,194000,1415737150,6440,6440,6440,6440,0
20230801,193900,1415737150,6440,6440,6440,6440,0
20230801,193800,1415737150,6440,6440,6440,6440,0
20230801,193700,1415737150,6440,6440,6440,6440,0
20230801,193600,1415737150,6440,6440,6440,6440,0
20230801,193500,1415737150,6440,6440,6440,6440,0
20230801,193400,1415737150,6440,6440,6440,6440,0
20230801,193300,1415737150,6440,6440,6440,6440,0
20230801,193200,1415737150,6440,6440,6440,6440,0
20230801,193100,1415737150,6440,6440,6440,6440,0
20230801,193000,1415737150,6440,6440,6440,6440,0
20230801,192900,1415737150,6440,6440,6440,6440,0
20230801,192800,1415737150,6440,6440,6440,6440,0
20230801,192700,1415737150,6440,6440,6440,6440,0
20230801,192600,1415737150,6440,6440,6440,6440,0
20230801,192500,1415737150,6440,6440,6440,6440,0
20230801,192400,1415737150,6440,6440,6440,6440,0
20230801,192300,1415737150,6440,6440,6440,6440,0
20230801,192200,1415737150,6440,6440,6440,6440,15452
20230801,192100,1415737150,6440,6440,6440,6440,0
20230801,192000,1415737150,6440,6440,6440,6440,0
20230801,191900,1415737150,6440,6440,6440,6440,0
20230801,191800,1415737150,6440,6440,6440,6440,0
20230801,191700,1415737150,6440,6440,6440,6440,0
20230801,191600,1415737150,6440,6440,6440,6440,0
20230801,191500,1415737150,6440,6440,6440,6440,0
20230801,191400,1415737150,6440,6440,6440,6440,0
20230801,191300,1415737150,6440,6440,6440,6440,0
20230801,191200,1415737150,6440,6440,6440,6440,0
20230801,191100,1415737150,6440,6440,6440,6440,0
20230801,191000,1415737150,6440,6440,6440,6440,0
20230801,190900,1415737150,6440,6440,6440,6440,0
20230801,190800,1415737150,6440,6440,6440,6440,0
20230801,190700,1415737150,6440,6440,6440,6440,0
20230801,190600,1415737150,6440,6440,6440,6440,0
20230801,190500,1415737150,6440,6440,6440,6440,0
20230801,190400,1415737150,6440,6440,6440,6440,0
20230801,190300,1415737150,6440,6440,6440,6440,0
20230801,190200,1415737150,6440,6440,6440,6440,0
20230801,190100,1415737150,6440,6440,6440,6440,0
20230801,190000,1415737150,6440,6440,6440,6440,0
20230801,185900,1415737150,6440,6440,6440,6440,0
20230801,185800,1415737150,6440,6440,6440,6440,0
20230801,185700,1415737150,6440,6440,6440,6440,0
20230801,185600,1415737150,6440,6440,6440,6440,0
20230801,185500,1415737150,6440,6440,6440,6440,0
20230801,185400,1415737150,6440,6440,6440,6440,0
20230801,185300,1415737150,6440,6440,6440,6440,0
20230801,185200,1415737150,6440,6440,6440,6440,15452
20230801,185100,1415737150,6440,6440,6440,6440,0
20230801,185000,1415737150,6440,6440,6440,6440,0
20230801,184900,1415737150,6440,6440,6440,6440,0
20230801,184800,1415737150,6440,6440,6440,6440,0
20230801,184700,1415737150,6440,6440,6440,6440,0
20230801,184600,1415737150,6440,6440,6440,6440,0
20230801,184500,1415737150,6440,6440,6440,6440,0
20230801,184400,1415737150,6440,6440,6440,6440,0
20230801,184300,1415737150,6440,6440,6440,6440,0
20230801,184200,1415737150,6440,6440,6440,6440,0
20230801,184100,1415737150,6440,6440,6440,6440,0
20230801,184000,1415737150,6440,6440,6440,6440,0
20230801,183900,1415737150,6440,6440,6440,6440,0
20230801,183800,1415737150,6440,6440,6440,6440,0
20230801,183700,1415737150,6440,6440,6440,6440,0
20230801,183600,1415737150,6440,6440,6440,6440,0
20230801,183500,1415737150,6440,6440,6440,6440,0
20230801,183400,1415737150,6440,6440,6440,6440,0
20230801,183300,1415737150,6440,6440,6440,6440,0
20230801,183200,1415737150,6440,6440,6440,6440,0
20230801,183100,1415737150,6440,6440,6440,6440,0
20230801,183000,1415737150,6440,6440,6440,6440,0
20230801,182900,1415737150,6440,6440,6440,6440,0
20230801,182800,1415737150,6440,6440,6440,6440,0
20230801,182700,1415737150,6440,6440,6440,6440,0
20230801,182600,1415737150,6440,6440,6440,6440,0
20230801,182500,1415737150,6440,6440,6440,6440,0
20230801,182400,1415737150,6440,6440,6440,6440,0
20230801,182300,1415737150,6440,6440,6440,6440,0
20230801,182200,1415737150,6440,6440,6440,6440,15452
20230801,182100,1415737150,6440,6440,6440,6440,0
20230801,182000,1415737150,6440,6440,6440,6440,0
20230801,181900,1415737150,6440,6440,6440,6440,0
20230801,181800,1415737150,6440,6440,6440,6440,0
20230801,181700,1415737150,6440,6440,6440,6440,0
20230801,181600,1415737150,6440,6440,6440,6440,0
20230801,181500,1415737150,6440,6440,6440,6440,0
20230801,181400,1415737150,6440,6440,6440,6440,0
20230801,181300,1415737150,6440,6440,6440,6440,0
20230801,181200,1415737150,6440,6440,6440,6440,0
20230801,181100,1415737150,6440,6440,6440,6440,0
20230801,181000,1415737150,6440,6440,6440,6440,0
20230801,180900,1415737150,6440,6440,6440,6440,0
20230801,180800,1415737150,6440,6440,6440,6440,0
20230801,180700,1415737150,6440,6440,6440,6440,0
20230801,180600,1415737150,6440,6440,6440,6440,0
20230801,180500,1415737150,6440,6440,6440,6440,0
20230801,180400,1415737150,6440,6440,6440,6440,0
20230801,180300,1415737150,6440,6440,6440,6440,0
20230801,180200,1415737150,6440,6440,6440,6440,0
20230801,180100,1415737150,6440,6440,6440,6440,0
20230801,180000,1415737150,6440,6440,6440,6440,0
20230801,175900,1415737150,6440,6440,6440,6440,0
20230801,175800,1415737150,6440,6440,6440,6440,0
20230801,175700,1415737150,6440,6440,6440,6440,0
20230801,175600,1415737150,6440,6440,6440,6440,0
20230801,175500,1415737150,6440,6440,6440,6440,0
20230801,175400,1415737150,6440,6440,6440,6440,0
20230801,175300,1415737150,6440,6440,6440,6440,0
20230801,175200,1415737150,6440,6440,6440,6440,15452
20230801,175100,1415737150,6440,6440,6440,6440,0
20230801,175000,1415737150,6440,6440,6440,6440,0
20230801,174900,1415737150,6440,6440,6440,6440,0
20230801,174800,1415737150,6440,6440,6440,6440,0
20230801,174700,1415737150,6440,6440,6440,6440,0
20230801,174600,1415737150,6440,6440,6440,6440,0
20230801,174500,1415737150,6440,6440,6440,6440,0
20230801,174400,1415737150,6440,6440,6440,6440,0
20230801,174300,1415737150,6440,6440,6440,6440,0
20230801,174200,1415737150,6440,6440,6440,6440,0
20230801,174100,1415737150,6440,6440,6440,6440,0
20230801,174000,1415737150,6440,6440,6440,6440,0
20230801,173900,1415737150,6440,6440,6440,6440,0
20230801,173800,1415737150,6440,6440,6440,6440,0
20230801,173700,1415737150,6440,6440,6440,6440,0
20230801,173600,1415737150,6440,6440,6440,6440,0
20230801,173500,1415737150,6440,6440,6440,6440,0
20230801,173400,1415737150,6440,6440,6440,6440,0
20230801,173300,1415737150,6440,6440,6440,6440,0
20230801,173200,1415737150,6440,6440,6440,6440,0
20230801,173100,1415737150,6440,6440,6440,6440,0
20230801,173000,1415737150,6440,6440,6440,6440,0
20230801,172900,1415737150,6440,6440,6440,6440,0
20230801,172800,1415737150,6440,6440,6440,6440,0
20230801,172700,1415737150,6440,6440,6440,6440,0
20230801,172600,1415737150,6440,6440,6440,6440,0
20230801,172500,1415737150,6440,6440,6440,6440,0
20230801,172400,1415737150,6440,6440,6440,6440,0
20230801,172300,1415737150,6440,6440,6440,6440,0
20230801,172200,1415737150,6440,6440,6440,6440,15452
20230801,172100,1415737150,6440,6440,6440,6440,0
20230801,172000,1415737150,6440,6440,6440,6440,0
20230801,171900,1415737150,6440,6440,6440,6440,0
20230801,171800,1415737150,6440,6440,6440,6440,0
20230801,171700,1415737150,6440,6440,6440,6440,0
20230801,171600,1415737150,6440,6440,6440,6440,0
20230801,171500,1415737150,6440,6440,6440,6440,0
20230801,171400,1415737150,6440,6440,6440,6440,0
20230801,171300,1415737150,6440,6440,6440,6440,0
20230801,171200,1415737150,6440,6440,6440,6440,0
20230801,171100,1415737150,6440,6440,6440,6440,0
20230801,171000,1415737150,6440,6440,6440,6440,0
20230801,170900,1415737150,6440,6440,6440,6440,0
20230801,170800,1415737150,6440,6440,6440,6440,0
20230801,170700,1415737150,6440,6440,6440,6440,0
20230801,170600,1415737150,6440,6440,6440,6440,0
20230801,170500,1415737150,6440,6440,6440,6440,0
20230801,170400,1415737150,6440,6440,6440,6440,0
20230801,170300,1415737150,6440,6440,6440,6440,0
20230801,170200,1415737150,6440,6440,6440,6440,0
20230801,170100,1415737150,6440,6440,6440,6440,0
20230801,170000,1415737150,6440,6440,6440,6440,0
20230801,165900,1415737150,6440,6440,6440,6440,0
20230801,165800,1415737150,6440,6440,6440,6440,0
20230801,165700,1415737150,6440,6440,6440,6440,0
20230801,165600,1415737150,6440,6440,6440,6440,0
20230801,165500,1415737150,6440,6440,6440,6440,0
20230801,165400,1415737150,6440,6440,6440,6440,0
20230801,165300,1415737150,6440,6440,6440,6440,0
20230801,165200,1415737150,6440,6440,6440,6440,15452
20230801,165100,1415737150,6440,6440,6440,6440,0
20230801,165000,1415737150,6440,6440,6440,6440,0
20230801,164900,1415737150,6440,6440,6440,6440,0
20230801,164800,1415737150,6440,6440,6440,6440,0
20230801,164700,1415737150,6440,6440,6440,6440,0
20230801,164600,1415737150,6440,6440,6440,6440,0
20230801,164500,1415737150,6440,6440,6440,6440,0
20230801,164400,1415737150,6440,6440,6440,6440,0
20230801,164300,1415737150,6440,6440,6440,6440,0
20230801,164200,1415737150,6440,6440,6440,6440,0
20230801,164100,1415737150,6440,6440,6440,6440,0
20230801,164000,1415737150,6440,6440,6440,6440,0
20230801,163900,1415737150,6440,6440,6440,6440,0
20230801,163800,1415737150,6440,6440,6440,6440,0
20230801,163700,1415737150,6440,6440,6440,6440,0
20230801,163600,1415737150,6440,6440,6440,6440,0
20230801,163500,1415737150,6440,6440,6440,6440,0
20230801,163400,1415737150,6440,6440,6440,6440,0
20230801,163300,1415737150,6440,6440,6440,6440,0
20230801,163200,1415737150,6440,6440,6440,6440,0
20230801,163100,1415737150,6440,6440,6440,6440,0
20230801,163000,1415737150,6440,6440,6440,6440,0
20230801,162900,1415737150,6440,6440,6440,6440,0
20230801,162800,1415737150,6440,6440,6440,6440,0
20230801,162700,1415737150,6440,6440,6440,6440,0
20230801,162600,1415737150,6440,6440,6440,6440,0
20230801,162500,1415737150,6440,6440,6440,6440,0
20230801,162400,1415737150,6440,6440,6440,6440,0
20230801,162300,1415737150,6440,6440,6440,6440,0
20230801,162200,1415737150,6440,6440,6440,6440,15452
20230801,162100,1415737150,6440,6440,6440,6440,0
20230801,162000,1415737150,6440,6440,6440,6440,0
20230801,161900,1415737150,6440,6440,6440,6440,0
20230801,161800,1415737150,6440,6440,6440,6440,0
20230801,161700,1415737150,6440,6440,6440,6440,0
20230801,161600,1415737150,6440,6440,6440,6440,0
20230801,161500,1415737150,6440,6440,6440,6440,0
20230801,161400,1415737150,6440,6440,6440,6440,0
20230801,161300,1415737150,6440,6440,6440,6440,0
20230801,161200,1415737150,6440,6440,6440,6440,0
20230801,161100,1415737150,6440,6440,6440,6440,0
20230801,161000,1415737150,6440,6440,6440,6440,0
20230801,160900,1415737150,6440,6440,6440,6440,0
20230801,160800,1415737150,6440,6440,6440,6440,0
20230801,160700,1415737150,6440,6440,6440,6440,0
20230801,160600,1415737150,6440,6440,6440,6440,0
20230801,160500,1415737150,6440,6440,6440,6440,0
20230801,160400,1415737150,6440,6440,6440,6440,0
20230801,160300,1415737150,6440,6440,6440,6440,0
20230801,160200,1415737150,6440,6440,6440,6440,0
20230801,160100,1415737150,6440,6440,6440,6440,0
20230801,160000,1415737150,6440,6440,6440,6440,0
20230801,155900,1415737150,6440,6440,6440,6440,0
20230801,155800,1415737150,6440,6440,6440,6440,0
20230801,155700,1415737150,6440,6440,6440,6440,0
20230801,155600,1415737150,6440,6440,6440,6440,0
20230801,155500,1415737150,6440,6440,6440,6440,0
20230801,155400,1415737150,6440,6440,6440,6440,0
20230801,155300,1415737150,6440,6440,6440,6440,0
20230801,155200,1415737150,6440,6440,6440,6440,15452
20230801,155100,1415737150,6440,6440,6440,6440,0
20230801,155000,1415737150,6440,6440,6440,6440,0
20230801,154900,1415737150,6440,6440,6440,6440,0
20230801,154800,1415737150,6440,6440,6440,6440,0
20230801,154700,1415737150,6440,6440,6440,6440,0
20230801,154600,1415737150,6440,6440,6440,6440,0
20230801,154500,1415737150,6440,6440,6440,6440,0
20230801,154400,1415737150,6440,6440,6440,6440,0
20230801,154300,1415737150,6440,6440,6440,6440,0
20230801,154200,1415737150,6440,6440,6440,6440,0
20230801,154100,1415737150,6440,6440,6440,6440,0
20230801,154000,1415737150,6440,6440,6440,6440,0
20230801,153900,1415737150,6440,6440,6440,6440,0
20230801,153800,1415737150,6440,6440,6440,6440,0
20230801,153700,1415737150,6440,6440,6440,6440,0
20230801,153600,1415737150,6440,6440,6440,6440,0
20230801,153500,1415737150,6440,6440,6440,6440,0
20230801,153400,1415737150,6440,6440,6440,6440,0
20230801,153300,1415737150,6440,6440,6440,6440,0
20230801,153200,1415737150,6440,6440,6440,6440,0
20230801,153100,1415737150,6440,6440,6440,6440,0
20230801,153000,1415737150,6440,6440,6440,6440,15452
20230801,152900,1316226270,6520,6520,6520,6520,0
20230801,152800,1316226270,6520,6520,6520,6520,0
20230801,152700,1316226270,6520,6520,6520,6520,0
20230801,152600,1316226270,6520,6520,6520,6520,0
20230801,152500,1316226270,6520,6520,6520,6520,0
20230801,152400,1316226270,6520,6520,6520,6520,0
20230801,152300,1316226270,6520,6520,6520,6520,0
20230801,152200,1316226270,6520,6520,6520,6520,0
20230801,152100,1316226270,6520,6520,6520,6520,0
20230801,152000,1316226270,6520,6520,6520,6520,0
20230801,151900,1316226270,6520,6530,6530,6520,102
20230801,151800,1315560230,6520,6520,6520,6520,100
20230801,151700,1314908230,6520,6520,6520,6520,300
20230801,151600,1312952230,6520,6550,6550,6520,8
20230801,151500,1312899890,6550,6520,6550,6520,1978
20230801,151400,1300001760,6520,6520,6520,6520,362
20230801,151300,1297641520,6490,6520,6520,6490,163
20230801,151200,1296578790,6530,6510,6530,6510,915
20230801,151100,1290615490,6500,6500,6500,6500,350
20230801,151000,1288340490,6500,6510,6510,6500,74
20230801,150900,1287858760,6480,6480,6480,6480,0
20230801,150800,1287858760,6480,6480,6480,6480,0
20230801,150700,1287858760,6480,6480,6480,6480,0
20230801,150600,1287858760,6480,6480,6480,6480,0
20230801,150500,1287858760,6480,6480,6480,6480,1760
20230801,150400,1276453960,6480,6480,6480,6480,161
20230801,150300,1275410680,6490,6490,6490,6490,4
20230801,150200,1275384720,6490,6480,6490,6480,1249
20230801,150100,1267287640,6480,6480,6480,6480,123
20230801,150000,1266490600,6480,6480,6480,6480,6
20230801,145900,1266451720,6480,6480,6480,6480,160
20230801,145800,1265414920,6480,6480,6480,6480,0
20230801,145700,1265414920,6480,6510,6510,6480,3
20230801,145600,1265395420,6480,6480,6480,6480,136
20230801,145500,1264514140,6480,6510,6510,6480,70
20230801,145400,1264060390,6480,6480,6480,6480,2000
20230801,145300,1251100390,6480,6510,6510,6480,314
20230801,145200,1249056280,6510,6500,6520,6500,542
20230801,145100,1245530840,6510,6480,6510,6480,4141
20230801,145000,1218644990,6470,6470,6470,6470,183
20230801,144900,1217460980,6470,6470,6470,6470,322
20230801,144800,1215377640,6470,6470,6470,6460,829
20230801,144700,1210021970,6470,6470,6470,6470,0
20230801,144600,1210021970,6470,6470,6470,6470,0
20230801,144500,1210021970,6470,6470,6470,6470,953
20230801,144400,1203856060,6460,6460,6460,6460,775
20230801,144300,1198849560,6460,6460,6460,6460,10
20230801,144200,1198784960,6450,6450,6450,6450,0
20230801,144100,1198784960,6450,6450,6450,6450,0
20230801,144000,1198784960,6450,6450,6450,6450,418
20230801,143900,1196088860,6440,6440,6440,6440,1090
20230801,143800,1189069260,6440,6440,6440,6440,1191
20230801,143700,1181399220,6460,6460,6460,6460,46
20230801,143600,1181102060,6460,6460,6460,6460,0
20230801,143500,1181102060,6460,6460,6460,6460,22
20230801,143400,1180959940,6460,6460,6460,6460,0
20230801,143300,1180959940,6460,6460,6460,6460,58
20230801,143200,1180585260,6460,6460,6460,6460,101
20230801,143100,1179932800,6450,6440,6450,6430,1517
20230801,143000,1170170750,6450,6450,6450,6450,268
20230801,142900,1168442150,6450,6450,6450,6450,245
20230801,142800,1166861900,6450,6450,6450,6450,30
20230801,142700,1166668400,6450,6450,6450,6450,0
20230801,142600,1166668400,6450,6460,6460,6450,135
20230801,142500,1165796650,6460,6460,6460,6460,0
20230801,142400,1165796650,6460,6460,6460,6460,0
20230801,142300,1165796650,6460,6460,6460,6460,0
20230801,142200,1165796650,6460,6460,6460,6460,200
20230801,142100,1164504650,6410,6440,6440,6410,856
20230801,142000,1159007300,6430,6430,6430,6430,0
20230801,141900,1159007300,6430,6430,6430,6430,541
20230801,141800,1155528670,6430,6450,6450,6430,851
20230801,141700,1150046580,6420,6440,6440,6420,6487
20230801,141600,1108366680,6450,6450,6450,6450,0
20230801,141500,1108366680,6450,6450,6450,6450,807
20230801,141400,1103161530,6450,6450,6450,6450,601
20230801,141300,1099285080,6470,6470,6470,6470,5
20230801,141200,1099252730,6470,6470,6470,6470,10
20230801,141100,1099188030,6470,6470,6470,6470,10
20230801,141000,1099123330,6450,6450,6450,6450,1000
20230801,140900,1092673330,6450,6450,6450,6450,0
20230801,140800,1092673330,6450,6450,6450,6450,0
20230801,140700,1092673330,6450,6450,6450,6450,0
20230801,140600,1092673330,6450,6450,6450,6450,20
20230801,140500,1092544330,6450,6450,6450,6450,30
20230801,140400,1092350830,6450,6450,6450,6450,0
20230801,140300,1092350830,6450,6450,6450,6450,38
20230801,140200,1092105730,6450,6450,6450,6450,0
20230801,140100,1092105730,6450,6450,6450,6450,0
20230801,140000,1092105730,6450,6450,6450,6450,0
20230801,135900,1092105730,6450,6450,6450,6450,1
20230801,135800,1092099280,6470,6470,6470,6470,0
20230801,135700,1092099280,6470,6470,6470,6470,0
20230801,135600,1092099280,6470,6470,6470,6470,0
20230801,135500,1092099280,6470,6470,6470,6470,0
20230801,135400,1092099280,6470,6470,6470,6470,0
20230801,135300,1092099280,6470,6470,6470,6470,1
20230801,135200,1092092810,6460,6460,6460,6460,321
20230801,135100,1090019150,6450,6450,6450,6450,20
20230801,135000,1089890150,6430,6460,6460,6430,301
20230801,134900,1087953490,6460,6460,6460,6460,0
20230801,134800,1087953490,6460,6460,6460,6460,0
20230801,134700,1087953490,6460,6440,6460,6440,500
20230801,134600,1084727490,6430,6430,6430,6430,200
20230801,134500,1083441490,6430,6430,6430,6430,350
20230801,134400,1081190990,6440,6440,6440,6440,442
20230801,134300,1078344510,6450,6450,6450,6450,2561
20230801,134200,1061826060,6460,6460,6460,6460,0
20230801,134100,1061826060,6460,6460,6460,6460,3608
20230801,134000,1038518380,6470,6470,6470,6470,0
20230801,133900,1038518380,6470,6470,6470,6470,2213
20230801,133800,1024200270,6480,6480,6480,6480,0
20230801,133700,1024200270,6480,6480,6480,6480,862
20230801,133600,1018614510,6490,6490,6490,6490,1
20230801,133500,1018608020,6490,6490,6490,6490,1
20230801,133400,1018601530,6490,6490,6490,6490,0
20230801,133300,1018601530,6490,6490,6490,6490,0
20230801,133200,1018601530,6490,6490,6490,6490,22
20230801,133100,1018458750,6490,6490,6490,6490,4
20230801,133000,1018432790,6490,6490,6490,6490,0
20230801,132900,1018432790,6490,6490,6490,6490,0
20230801,132800,1018432790,6490,6490,6490,6490,100
20230801,132700,1017783790,6490,6490,6490,6490,228
20230801,132600,1016304070,6470,6470,6470,6470,42
20230801,132500,1016032330,6470,6470,6470,6470,41
20230801,132400,1015767060,6490,6490,6490,6490,20
20230801,132300,1015637260,6480,6480,6480,6480,696
20230801,132200,1011127180,6480,6480,6480,6480,1
20230801,132100,1011120700,6490,6490,6490,6490,0
20230801,132000,1011120700,6490,6490,6490,6490,38
20230801,131900,1010874080,6500,6500,6500,6500,117
20230801,131800,1010113580,6490,6490,6490,6490,0
20230801,131700,1010113580,6490,6490,6490,6490,312
20230801,131600,1008088700,6490,6490,6490,6490,140
20230801,131500,1007180100,6500,6490,6500,6490,600
20230801,131400,1003285100,6490,6490,6490,6490,0
20230801,131300,1003285100,6490,6490,6490,6490,2000
20230801,131200,990305100,6500,6500,6500,6500,0
20230801,131100,990305100,6500,6500,6500,6500,0
20230801,131000,990305100,6500,6500,6500,6500,100
20230801,130900,989655100,6500,6500,6500,6500,0
20230801,130800,989655100,6500,6500,6500,6500,93
20230801,130700,989050600,6500,6500,6500,6500,596
20230801,130600,985176600,6500,6500,6500,6500,46
20230801,130500,984877600,6500,6500,6500,6500,0
20230801,130400,984877600,6500,6500,6500,6500,0
20230801,130300,984877600,6500,6510,6510,6500,51
20230801,130200,984545600,6510,6510,6510,6510,0
20230801,130100,984545600,6510,6510,6510,6510,25
20230801,130000,984382850,6510,6510,6510,6510,0
20230801,125900,984382850,6510,6510,6510,6510,10
20230801,125800,984317750,6510,6510,6510,6510,3
20230801,125700,984298220,6500,6510,6510,6500,373
20230801,125600,981871190,6500,6510,6510,6500,135
20230801,125500,980992490,6500,6500,6500,6500,0
20230801,125400,980992490,6500,6500,6500,6500,4
20230801,125300,980966490,6500,6500,6500,6500,40
20230801,125200,980706490,6510,6510,6510,6510,0
20230801,125100,980706490,6510,6510,6510,6510,0
20230801,125000,980706490,6510,6510,6510,6510,0
20230801,124900,980706490,6510,6510,6510,6500,53
20230801,124800,980361750,6500,6510,6510,6500,101
20230801,124700,979705240,6500,6500,6500,6500,0
20230801,124600,979705240,6500,6500,6500,6500,126
20230801,124500,978886240,6520,6520,6520,6520,0
20230801,124400,978886240,6520,6520,6520,6520,0
20230801,124300,978886240,6520,6520,6520,6520,0
20230801,124200,978886240,6520,6520,6520,6520,50
20230801,124100,978560240,6520,6520,6520,6520,0
20230801,124000,978560240,6520,6520,6520,6520,0
20230801,123900,978560240,6520,6520,6520,6520,300
20230801,123800,976604240,6520,6520,6520,6520,0
20230801,123700,976604240,6520,6520,6520,6520,159
20230801,123600,975567560,6530,6530,6530,6530,0
20230801,123500,975567560,6530,6500,6530,6500,2015
20230801,123400,962470030,6490,6490,6500,6490,1138
20230801,123300,955084380,6480,6480,6480,6480,300
20230801,123200,953140380,6480,6480,6480,6480,1
20230801,123100,953133900,6480,6480,6480,6480,135
20230801,123000,952259100,6480,6480,6480,6480,0
20230801,122900,952259100,6480,6490,6490,6480,246
20230801,122800,950665010,6490,6490,6490,6490,300
20230801,122700,948718010,6470,6470,6470,6470,237
20230801,122600,947184620,6470,6480,6480,6470,183
20230801,122500,945999990,6490,6490,6490,6490,0
20230801,122400,945999990,6490,6490,6490,6490,0
20230801,122300,945999990,6490,6490,6490,6490,106
20230801,122200,945312050,6490,6490,6490,6490,0
20230801,122100,945312050,6490,6480,6490,6480,5
20230801,122000,945279640,6470,6480,6480,6470,1037
20230801,121900,938570070,6480,6480,6480,6480,926
20230801,121800,932569590,6480,6480,6480,6480,0
20230801,121700,932569590,6480,6480,6480,6480,2
20230801,121600,932556630,6480,6480,6480,6480,100
20230801,121500,931908630,6490,6490,6490,6490,2074
20230801,121400,918448370,6490,6490,6490,6490,0
20230801,121300,918448370,6490,6490,6490,6490,108
20230801,121200,917747450,6500,6500,6500,6500,606
20230801,121100,913808450,6510,6510,6510,6510,0
20230801,121000,913808450,6510,6500,6510,6500,1192
20230801,120900,906060430,6520,6520,6520,6520,0
20230801,120800,906060430,6520,6520,6520,6520,0
20230801,120700,906060430,6520,6520,6520,6520,161
20230801,120600,905010710,6530,6530,6530,6530,0
20230801,120500,905010710,6530,6530,6530,6530,0
20230801,120400,905010710,6530,6530,6530,6530,164
20230801,120300,903939790,6530,6530,6530,6530,1
20230801,120200,903933260,6530,6530,6530,6530,0
20230801,120100,903933260,6530,6500,6530,6500,11
20230801,120000,903861730,6500,6500,6500,6500,0
20230801,115900,903861730,6500,6500,6500,6500,0
20230801,115800,903861730,6500,6500,6500,6500,14
20230801,115700,903770730,6500,6500,6500,6500,0
20230801,115600,903770730,6500,6500,6500,6500,0
20230801,115500,903770730,6500,6530,6530,6500,102
20230801,115400,903104730,6500,6500,6500,6500,0
20230801,115300,903104730,6500,6510,6510,6500,300
20230801,115200,901153400,6510,6510,6510,6510,0
20230801,115100,901153400,6510,6510,6510,6510,0
20230801,115000,901153400,6510,6510,6510,6510,354
20230801,114900,898848860,6510,6510,6510,6510,15
20230801,114800,898751210,6510,6510,6510,6510,1
20230801,114700,898744700,6540,6540,6540,6540,0
20230801,114600,898744700,6540,6540,6540,6540,0
20230801,114500,898744700,6540,6540,6540,6540,0
20230801,114400,898744700,6540,6540,6540,6540,0
20230801,114300,898744700,6540,6540,6540,6540,0
20230801,114200,898744700,6540,6540,6540,6540,1
20230801,114100,898738160,6510,6510,6510,6510,508
20230801,114000,895431080,6510,6510,6510,6510,3
20230801,113900,895411550,6540,6540,6540,6540,0
20230801,113800,895411550,6540,6540,6540,6540,0
20230801,113700,895411550,6540,6540,6540,6540,0
20230801,113600,895411550,6540,6540,6540,6540,50
20230801,113500,895084550,6540,6540,6540,6540,0
20230801,113400,895084550,6540,6500,6540,6500,353
20230801,113300,892783010,6540,6540,6540,6540,0
20230801,113200,892783010,6540,6540,6540,6540,0
20230801,113100,892783010,6540,6540,6540,6540,0
20230801,113000,892783010,6540,6540,6540,6540,0
20230801,112900,892783010,6540,6540,6540,6540,0
20230801,112800,892783010,6540,6500,6540,6500,11
20230801,112700,892711470,6500,6510,6510,6500,1879
20230801,112600,880491040,6510,6510,6510,6510,0
20230801,112500,880491040,6510,6510,6510,6510,0
20230801,112400,880491040,6510,6520,6520,6510,450
20230801,112300,877560340,6530,6540,6540,6530,171
20230801,112200,876442500,6540,6540,6540,6540,0
20230801,112100,876442500,6540,6540,6540,6540,1
20230801,112000,876435960,6540,6540,6540,6540,0
20230801,111900,876435960,6540,6540,6540,6540,49
20230801,111800,876115500,6510,6530,6530,6510,850
20230801,111700,870573100,6550,6550,6550,6550,1
20230801,111600,870566550,6550,6540,6550,6540,2
20230801,111500,870553460,6540,6540,6540,6540,163
20230801,111400,869487440,6550,6550,6550,6550,0
20230801,111300,869487440,6550,6550,6550,6550,0
20230801,111200,869487440,6550,6550,6550,6550,151
20230801,111100,868498390,6550,6550,6550,6550,1
20230801,111000,868491840,6540,6540,6540,6540,1
20230801,110900,868485300,6540,6540,6540,6540,0
20230801,110800,868485300,6540,6540,6540,6540,147
20230801,110700,867523920,6530,6520,6530,6520,728
20230801,110600,862777190,6530,6540,6540,6530,153
20230801,110500,861777600,6530,6530,6530,6530,288
20230801,110400,859896960,6540,6540,6540,6540,100
20230801,110300,859242960,6540,6540,6540,6540,200
20230801,110200,857934960,6540,6540,6540,6540,239
20230801,110100,856371900,6540,6540,6540,6540,1
20230801,110000,856365360,6540,6540,6540,6540,1131
20230801,105900,848968620,6540,6550,6550,6540,1464
20230801,105800,839389360,6550,6550,6550,6550,504
20230801,105700,836088160,6560,6560,6560,6560,0
20230801,105600,836088160,6560,6560,6560,6560,956
20230801,105500,829816800,6570,6560,6570,6560,462
20230801,105400,826786070,6570,6570,6570,6570,0
20230801,105300,826786070,6570,6570,6570,6570,315
20230801,105200,824716520,6580,6580,6580,6580,0
20230801,105100,824716520,6580,6570,6580,6570,40
20230801,105000,824453620,6570,6570,6570,6570,148
20230801,104900,823481260,6570,6570,6570,6570,0
20230801,104800,823481260,6570,6570,6570,6570,0
20230801,104700,823481260,6570,6570,6570,6570,0
20230801,104600,823481260,6570,6570,6570,6570,0
20230801,104500,823481260,6570,6570,6570,6570,0
20230801,104400,823481260,6570,6570,6570,6570,0
20230801,104300,823481260,6570,6570,6570,6570,0
20230801,104200,823481260,6570,6570,6570,6570,0
20230801,104100,823481260,6570,6570,6570,6570,500
20230801,104000,820196260,6570,6570,6570,6570,0
20230801,103900,820196260,6570,6570,6570,6570,0
20230801,103800,820196260,6570,6590,6590,6570,12
20230801,103700,820117400,6570,6570,6570,6570,50
20230801,103600,819788900,6570,6570,6570,6570,0
20230801,103500,819788900,6570,6570,6570,6570,0
20230801,103400,819788900,6570,6570,6570,6560,501
20230801,103300,816497340,6570,6570,6570,6570,1
20230801,103200,816490770,6600,6560,6600,6560,101
20230801,103100,815828170,6560,6600,6600,6560,4
20230801,103000,815801810,6600,6600,6600,6600,0
20230801,102900,815801810,6600,6600,6600,6600,1
20230801,102800,815795210,6560,6570,6570,6560,1520
20230801,102700,805818270,6610,6610,6610,6610,151
20230801,102600,804820160,6570,6570,6570,6570,1260
20230801,102500,796541960,6570,6570,6570,6570,340
20230801,102400,794308160,6570,6570,6570,6570,270
20230801,102300,792534260,6570,6570,6570,6570,50
20230801,102200,792205760,6570,6570,6570,6570,0
20230801,102100,792205760,6570,6590,6590,6570,495
20230801,102000,788945590,6590,6590,6590,6590,99
20230801,101900,788293180,6600,6600,6600,6600,5
20230801,101800,788260180,6600,6570,6600,6570,515
20230801,101700,784876600,6600,6600,6600,6600,21
20230801,101600,784738000,6610,6610,6610,6610,0
20230801,101500,784738000,6610,6610,6610,6610,0
20230801,101400,784738000,6610,6610,6610,6610,0
20230801,101300,784738000,6610,6600,6610,6560,206
20230801,101200,783386450,6560,6560,6560,6560,539
20230801,101100,779850610,6570,6570,6570,6570,698
20230801,101000,775264750,6570,6570,6570,6570,100
20230801,100900,774607750,6570,6570,6570,6570,1153
20230801,100800,767032540,6580,6580,6580,6580,0
20230801,100700,767032540,6580,6580,6580,6580,0
20230801,100600,767032540,6580,6570,6580,6570,342
20230801,100500,764784780,6570,6570,6570,6570,100
20230801,100400,764127780,6570,6570,6570,6570,444
20230801,100300,761210700,6570,6580,6580,6570,2158
20230801,100200,747019670,6590,6590,6590,6590,200
20230801,100100,745701670,6590,6590,6590,6590,2
20230801,100000,745688490,6590,6590,6590,6590,151
20230801,095900,744693400,6580,6580,6580,6580,412
20230801,095800,741982440,6580,6590,6590,6580,432
20230801,095700,739137620,6590,6590,6600,6590,637
20230801,095600,734939780,6610,6610,6610,6610,0
20230801,095500,734939780,6610,6600,6610,6600,691
20230801,095400,730379170,6600,6600,6600,6600,0
20230801,095300,730379170,6600,6600,6600,6600,0
20230801,095200,730379170,6600,6600,6600,6600,2678
20230801,095100,712704370,6590,6590,6590,6590,0
20230801,095000,712704370,6590,6590,6590,6590,0
20230801,094900,712704370,6590,6590,6590,6590,140
20230801,094800,711781770,6600,6600,6600,6600,60
20230801,094700,711385770,6600,6600,6600,6600,150
20230801,094600,710395770,6590,6620,6630,6590,1986
20230801,094500,697269880,6620,6620,6620,6620,292
20230801,094400,695336840,6630,6630,6630,6630,233
20230801,094300,693792050,6640,6640,6650,6640,465
20230801,094200,690704440,6650,6650,6650,6640,140
20230801,094100,689773490,6640,6630,6640,6620,341
20230801,094000,687514140,6620,6640,6650,6620,1705
20230801,093900,676221330,6650,6660,6680,6620,11618
20230801,093800,599125320,6680,6650,6710,6650,11431
20230801,093700,522772720,6660,6640,6660,6640,3448
20230801,093600,499829260,6650,6640,6650,6630,4282
20230801,093500,471386750,6640,6630,6640,6620,3261
20230801,093400,449761290,6640,6590,6640,6590,4821
20230801,093300,417839080,6610,6610,6620,6590,2390
20230801,093200,402055280,6620,6600,6620,6600,1692
20230801,093100,390874900,6610,6600,6610,6600,1455
20230801,093000,381264420,6610,6610,6610,6590,1231
20230801,092900,373133060,6590,6610,6610,6570,674
20230801,092800,368692010,6570,6580,6630,6570,1032
20230801,092700,361898410,6580,6600,6640,6580,1980
20230801,092600,348854450,6590,6630,6650,6590,5408
20230801,092500,313077440,6640,6620,6650,6620,4633
20230801,092400,282324020,6640,6650,6650,6600,3618
20230801,092300,258393800,6600,6580,6650,6570,4793
20230801,092200,226675150,6580,6610,6620,6570,2596
20230801,092100,209571500,6590,6590,6620,6590,2295
20230801,092000,194435010,6620,6590,6620,6570,2086
20230801,091900,180708130,6570,6610,6630,6570,5996
20230801,091800,141106980,6600,6650,6660,6600,3438
20230801,091700,118322540,6630,6590,6660,6590,5634
20230801,091600,81022030,6600,6600,6600,6560,701
20230801,091500,76397750,6600,6520,6600,6520,4093
20230801,091400,49520400,6520,6520,6520,6520,1
20230801,091300,49513880,6520,6520,6520,6520,0
20230801,091200,49513880,6520,6510,6520,6510,659
20230801,091100,45219280,6510,6510,6520,6510,152
20230801,091000,44228760,6520,6520,6520,6520,1
20230801,090900,44222240,6520,6510,6520,6510,184
20230801,090800,43023810,6520,6510,6520,6510,265
20230801,090700,41297660,6500,6500,6510,6470,362
20230801,090600,38953000,6490,6500,6500,6490,83
20230801,090500,38414160,6520,6520,6520,6520,314
20230801,090400,36366880,6520,6530,6540,6520,518
20230801,090300,32987550,6520,6480,6530,6470,1624
20230801,090200,22409710,6480,6480,6480,6450,90
20230801,090100,21828820,6450,6460,6460,6450,1000
20230801,090000,15376800,6450,6450,6450,6450,2384
Reference in New Issue Copy Permalink