ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/130660/min/candle-20230801.csv

664 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
20230801,200100,1232662840,7710,7710,7710,7710,4802
20230801,200000,1232662840,7710,7710,7710,7710,0
20230801,195900,1232662840,7710,7710,7710,7710,0
20230801,195800,1232662840,7710,7710,7710,7710,0
20230801,195700,1232662840,7710,7710,7710,7710,0
20230801,195600,1232662840,7710,7710,7710,7710,0
20230801,195500,1232662840,7710,7710,7710,7710,0
20230801,195400,1232662840,7710,7710,7710,7710,0
20230801,195300,1232662840,7710,7710,7710,7710,0
20230801,195200,1232662840,7710,7710,7710,7710,0
20230801,195100,1232662840,7710,7710,7710,7710,0
20230801,195000,1232662840,7710,7710,7710,7710,0
20230801,194900,1232662840,7710,7710,7710,7710,0
20230801,194800,1232662840,7710,7710,7710,7710,0
20230801,194700,1232662840,7710,7710,7710,7710,0
20230801,194600,1232662840,7710,7710,7710,7710,0
20230801,194500,1232662840,7710,7710,7710,7710,0
20230801,194400,1232662840,7710,7710,7710,7710,0
20230801,194300,1232662840,7710,7710,7710,7710,0
20230801,194200,1232662840,7710,7710,7710,7710,0
20230801,194100,1232662840,7710,7710,7710,7710,0
20230801,194000,1232662840,7710,7710,7710,7710,0
20230801,193900,1232662840,7710,7710,7710,7710,0
20230801,193800,1232662840,7710,7710,7710,7710,0
20230801,193700,1232662840,7710,7710,7710,7710,0
20230801,193600,1232662840,7710,7710,7710,7710,0
20230801,193500,1232662840,7710,7710,7710,7710,0
20230801,193400,1232662840,7710,7710,7710,7710,0
20230801,193300,1232662840,7710,7710,7710,7710,0
20230801,193200,1232662840,7710,7710,7710,7710,0
20230801,193100,1232662840,7710,7710,7710,7710,4802
20230801,193000,1232662840,7710,7710,7710,7710,0
20230801,192900,1232662840,7710,7710,7710,7710,0
20230801,192800,1232662840,7710,7710,7710,7710,0
20230801,192700,1232662840,7710,7710,7710,7710,0
20230801,192600,1232662840,7710,7710,7710,7710,0
20230801,192500,1232662840,7710,7710,7710,7710,0
20230801,192400,1232662840,7710,7710,7710,7710,0
20230801,192300,1232662840,7710,7710,7710,7710,0
20230801,192200,1232662840,7710,7710,7710,7710,0
20230801,192100,1232662840,7710,7710,7710,7710,0
20230801,192000,1232662840,7710,7710,7710,7710,0
20230801,191900,1232662840,7710,7710,7710,7710,0
20230801,191800,1232662840,7710,7710,7710,7710,0
20230801,191700,1232662840,7710,7710,7710,7710,0
20230801,191600,1232662840,7710,7710,7710,7710,0
20230801,191500,1232662840,7710,7710,7710,7710,0
20230801,191400,1232662840,7710,7710,7710,7710,0
20230801,191300,1232662840,7710,7710,7710,7710,0
20230801,191200,1232662840,7710,7710,7710,7710,0
20230801,191100,1232662840,7710,7710,7710,7710,0
20230801,191000,1232662840,7710,7710,7710,7710,0
20230801,190900,1232662840,7710,7710,7710,7710,0
20230801,190800,1232662840,7710,7710,7710,7710,0
20230801,190700,1232662840,7710,7710,7710,7710,0
20230801,190600,1232662840,7710,7710,7710,7710,0
20230801,190500,1232662840,7710,7710,7710,7710,0
20230801,190400,1232662840,7710,7710,7710,7710,0
20230801,190300,1232662840,7710,7710,7710,7710,0
20230801,190200,1232662840,7710,7710,7710,7710,0
20230801,190100,1232662840,7710,7710,7710,7710,4802
20230801,190000,1232662840,7710,7710,7710,7710,0
20230801,185900,1232662840,7710,7710,7710,7710,0
20230801,185800,1232662840,7710,7710,7710,7710,0
20230801,185700,1232662840,7710,7710,7710,7710,0
20230801,185600,1232662840,7710,7710,7710,7710,0
20230801,185500,1232662840,7710,7710,7710,7710,0
20230801,185400,1232662840,7710,7710,7710,7710,0
20230801,185300,1232662840,7710,7710,7710,7710,0
20230801,185200,1232662840,7710,7710,7710,7710,0
20230801,185100,1232662840,7710,7710,7710,7710,0
20230801,185000,1232662840,7710,7710,7710,7710,0
20230801,184900,1232662840,7710,7710,7710,7710,0
20230801,184800,1232662840,7710,7710,7710,7710,0
20230801,184700,1232662840,7710,7710,7710,7710,0
20230801,184600,1232662840,7710,7710,7710,7710,0
20230801,184500,1232662840,7710,7710,7710,7710,0
20230801,184400,1232662840,7710,7710,7710,7710,0
20230801,184300,1232662840,7710,7710,7710,7710,0
20230801,184200,1232662840,7710,7710,7710,7710,0
20230801,184100,1232662840,7710,7710,7710,7710,0
20230801,184000,1232662840,7710,7710,7710,7710,0
20230801,183900,1232662840,7710,7710,7710,7710,0
20230801,183800,1232662840,7710,7710,7710,7710,0
20230801,183700,1232662840,7710,7710,7710,7710,0
20230801,183600,1232662840,7710,7710,7710,7710,0
20230801,183500,1232662840,7710,7710,7710,7710,0
20230801,183400,1232662840,7710,7710,7710,7710,0
20230801,183300,1232662840,7710,7710,7710,7710,0
20230801,183200,1232662840,7710,7710,7710,7710,0
20230801,183100,1232662840,7710,7710,7710,7710,4802
20230801,183000,1232662840,7710,7710,7710,7710,0
20230801,182900,1232662840,7710,7710,7710,7710,0
20230801,182800,1232662840,7710,7710,7710,7710,0
20230801,182700,1232662840,7710,7710,7710,7710,0
20230801,182600,1232662840,7710,7710,7710,7710,0
20230801,182500,1232662840,7710,7710,7710,7710,0
20230801,182400,1232662840,7710,7710,7710,7710,0
20230801,182300,1232662840,7710,7710,7710,7710,0
20230801,182200,1232662840,7710,7710,7710,7710,0
20230801,182100,1232662840,7710,7710,7710,7710,0
20230801,182000,1232662840,7710,7710,7710,7710,0
20230801,181900,1232662840,7710,7710,7710,7710,0
20230801,181800,1232662840,7710,7710,7710,7710,0
20230801,181700,1232662840,7710,7710,7710,7710,0
20230801,181600,1232662840,7710,7710,7710,7710,0
20230801,181500,1232662840,7710,7710,7710,7710,0
20230801,181400,1232662840,7710,7710,7710,7710,0
20230801,181300,1232662840,7710,7710,7710,7710,0
20230801,181200,1232662840,7710,7710,7710,7710,0
20230801,181100,1232662840,7710,7710,7710,7710,0
20230801,181000,1232662840,7710,7710,7710,7710,0
20230801,180900,1232662840,7710,7710,7710,7710,0
20230801,180800,1232662840,7710,7710,7710,7710,0
20230801,180700,1232662840,7710,7710,7710,7710,0
20230801,180600,1232662840,7710,7710,7710,7710,0
20230801,180500,1232662840,7710,7710,7710,7710,0
20230801,180400,1232662840,7710,7710,7710,7710,0
20230801,180300,1232662840,7710,7710,7710,7710,0
20230801,180200,1232662840,7710,7710,7710,7710,0
20230801,180100,1232662840,7710,7710,7710,7710,4802
20230801,180000,1232662840,7710,7710,7710,7710,0
20230801,175900,1232662840,7710,7710,7710,7710,0
20230801,175800,1232662840,7710,7710,7710,7710,0
20230801,175700,1232662840,7710,7710,7710,7710,0
20230801,175600,1232662840,7710,7710,7710,7710,0
20230801,175500,1232662840,7710,7710,7710,7710,0
20230801,175400,1232662840,7710,7710,7710,7710,0
20230801,175300,1232662840,7710,7710,7710,7710,0
20230801,175200,1232662840,7710,7710,7710,7710,0
20230801,175100,1232662840,7710,7710,7710,7710,0
20230801,175000,1232662840,7710,7710,7710,7710,0
20230801,174900,1232662840,7710,7710,7710,7710,0
20230801,174800,1232662840,7710,7710,7710,7710,0
20230801,174700,1232662840,7710,7710,7710,7710,0
20230801,174600,1232662840,7710,7710,7710,7710,0
20230801,174500,1232662840,7710,7710,7710,7710,0
20230801,174400,1232662840,7710,7710,7710,7710,0
20230801,174300,1232662840,7710,7710,7710,7710,0
20230801,174200,1232662840,7710,7710,7710,7710,0
20230801,174100,1232662840,7710,7710,7710,7710,0
20230801,174000,1232662840,7710,7710,7710,7710,0
20230801,173900,1232662840,7710,7710,7710,7710,0
20230801,173800,1232662840,7710,7710,7710,7710,0
20230801,173700,1232662840,7710,7710,7710,7710,0
20230801,173600,1232662840,7710,7710,7710,7710,0
20230801,173500,1232662840,7710,7710,7710,7710,0
20230801,173400,1232662840,7710,7710,7710,7710,0
20230801,173300,1232662840,7710,7710,7710,7710,0
20230801,173200,1232662840,7710,7710,7710,7710,0
20230801,173100,1232662840,7710,7710,7710,7710,4802
20230801,173000,1232662840,7710,7710,7710,7710,0
20230801,172900,1232662840,7710,7710,7710,7710,0
20230801,172800,1232662840,7710,7710,7710,7710,0
20230801,172700,1232662840,7710,7710,7710,7710,0
20230801,172600,1232662840,7710,7710,7710,7710,0
20230801,172500,1232662840,7710,7710,7710,7710,0
20230801,172400,1232662840,7710,7710,7710,7710,0
20230801,172300,1232662840,7710,7710,7710,7710,0
20230801,172200,1232662840,7710,7710,7710,7710,0
20230801,172100,1232662840,7710,7710,7710,7710,0
20230801,172000,1232662840,7710,7710,7710,7710,0
20230801,171900,1232662840,7710,7710,7710,7710,0
20230801,171800,1232662840,7710,7710,7710,7710,0
20230801,171700,1232662840,7710,7710,7710,7710,0
20230801,171600,1232662840,7710,7710,7710,7710,0
20230801,171500,1232662840,7710,7710,7710,7710,0
20230801,171400,1232662840,7710,7710,7710,7710,0
20230801,171300,1232662840,7710,7710,7710,7710,0
20230801,171200,1232662840,7710,7710,7710,7710,0
20230801,171100,1232662840,7710,7710,7710,7710,0
20230801,171000,1232662840,7710,7710,7710,7710,0
20230801,170900,1232662840,7710,7710,7710,7710,0
20230801,170800,1232662840,7710,7710,7710,7710,0
20230801,170700,1232662840,7710,7710,7710,7710,0
20230801,170600,1232662840,7710,7710,7710,7710,0
20230801,170500,1232662840,7710,7710,7710,7710,0
20230801,170400,1232662840,7710,7710,7710,7710,0
20230801,170300,1232662840,7710,7710,7710,7710,0
20230801,170200,1232662840,7710,7710,7710,7710,0
20230801,170100,1232662840,7710,7710,7710,7710,4802
20230801,170000,1232662840,7710,7710,7710,7710,0
20230801,165900,1232662840,7710,7710,7710,7710,0
20230801,165800,1232662840,7710,7710,7710,7710,0
20230801,165700,1232662840,7710,7710,7710,7710,0
20230801,165600,1232662840,7710,7710,7710,7710,0
20230801,165500,1232662840,7710,7710,7710,7710,0
20230801,165400,1232662840,7710,7710,7710,7710,0
20230801,165300,1232662840,7710,7710,7710,7710,0
20230801,165200,1232662840,7710,7710,7710,7710,0
20230801,165100,1232662840,7710,7710,7710,7710,0
20230801,165000,1232662840,7710,7710,7710,7710,0
20230801,164900,1232662840,7710,7710,7710,7710,0
20230801,164800,1232662840,7710,7710,7710,7710,0
20230801,164700,1232662840,7710,7710,7710,7710,0
20230801,164600,1232662840,7710,7710,7710,7710,0
20230801,164500,1232662840,7710,7710,7710,7710,0
20230801,164400,1232662840,7710,7710,7710,7710,0
20230801,164300,1232662840,7710,7710,7710,7710,0
20230801,164200,1232662840,7710,7710,7710,7710,0
20230801,164100,1232662840,7710,7710,7710,7710,0
20230801,164000,1232662840,7710,7710,7710,7710,0
20230801,163900,1232662840,7710,7710,7710,7710,0
20230801,163800,1232662840,7710,7710,7710,7710,0
20230801,163700,1232662840,7710,7710,7710,7710,0
20230801,163600,1232662840,7710,7710,7710,7710,0
20230801,163500,1232662840,7710,7710,7710,7710,0
20230801,163400,1232662840,7710,7710,7710,7710,0
20230801,163300,1232662840,7710,7710,7710,7710,0
20230801,163200,1232662840,7710,7710,7710,7710,0
20230801,163100,1232662840,7710,7710,7710,7710,4802
20230801,163000,1232662840,7710,7710,7710,7710,0
20230801,162900,1232662840,7710,7710,7710,7710,0
20230801,162800,1232662840,7710,7710,7710,7710,0
20230801,162700,1232662840,7710,7710,7710,7710,0
20230801,162600,1232662840,7710,7710,7710,7710,0
20230801,162500,1232662840,7710,7710,7710,7710,0
20230801,162400,1232662840,7710,7710,7710,7710,0
20230801,162300,1232662840,7710,7710,7710,7710,0
20230801,162200,1232662840,7710,7710,7710,7710,0
20230801,162100,1232662840,7710,7710,7710,7710,0
20230801,162000,1232662840,7710,7710,7710,7710,0
20230801,161900,1232662840,7710,7710,7710,7710,0
20230801,161800,1232662840,7710,7710,7710,7710,0
20230801,161700,1232662840,7710,7710,7710,7710,0
20230801,161600,1232662840,7710,7710,7710,7710,0
20230801,161500,1232662840,7710,7710,7710,7710,0
20230801,161400,1232662840,7710,7710,7710,7710,0
20230801,161300,1232662840,7710,7710,7710,7710,0
20230801,161200,1232662840,7710,7710,7710,7710,0
20230801,161100,1232662840,7710,7710,7710,7710,0
20230801,161000,1232662840,7710,7710,7710,7710,0
20230801,160900,1232662840,7710,7710,7710,7710,0
20230801,160800,1232662840,7710,7710,7710,7710,0
20230801,160700,1232662840,7710,7710,7710,7710,0
20230801,160600,1232662840,7710,7710,7710,7710,0
20230801,160500,1232662840,7710,7710,7710,7710,0
20230801,160400,1232662840,7710,7710,7710,7710,0
20230801,160300,1232662840,7710,7710,7710,7710,0
20230801,160200,1232662840,7710,7710,7710,7710,0
20230801,160100,1232662840,7710,7710,7710,7710,4802
20230801,160000,1232662840,7710,7710,7710,7710,0
20230801,155900,1232662840,7710,7710,7710,7710,0
20230801,155800,1232662840,7710,7710,7710,7710,0
20230801,155700,1232662840,7710,7710,7710,7710,0
20230801,155600,1232662840,7710,7710,7710,7710,0
20230801,155500,1232662840,7710,7710,7710,7710,0
20230801,155400,1232662840,7710,7710,7710,7710,0
20230801,155300,1232662840,7710,7710,7710,7710,0
20230801,155200,1232662840,7710,7710,7710,7710,0
20230801,155100,1232662840,7710,7710,7710,7710,0
20230801,155000,1232662840,7710,7710,7710,7710,0
20230801,154900,1232662840,7710,7710,7710,7710,0
20230801,154800,1232662840,7710,7710,7710,7710,0
20230801,154700,1232662840,7710,7710,7710,7710,0
20230801,154600,1232662840,7710,7710,7710,7710,0
20230801,154500,1232662840,7710,7710,7710,7710,0
20230801,154400,1232662840,7710,7710,7710,7710,0
20230801,154300,1232662840,7710,7710,7710,7710,0
20230801,154200,1232662840,7710,7710,7710,7710,0
20230801,154100,1232662840,7710,7710,7710,7710,0
20230801,154000,1232662840,7710,7710,7710,7710,0
20230801,153900,1232662840,7710,7710,7710,7710,0
20230801,153800,1232662840,7710,7710,7710,7710,0
20230801,153700,1232662840,7710,7710,7710,7710,0
20230801,153600,1232662840,7710,7710,7710,7710,0
20230801,153500,1232662840,7710,7710,7710,7710,0
20230801,153400,1232662840,7710,7710,7710,7710,0
20230801,153300,1232662840,7710,7710,7710,7710,0
20230801,153200,1232662840,7710,7710,7710,7710,0
20230801,153100,1232662840,7710,7710,7710,7710,4802
20230801,153000,1232662840,7710,7710,7710,7710,4802
20230801,152900,1195639420,7650,7650,7650,7650,0
20230801,152800,1195639420,7650,7650,7650,7650,0
20230801,152700,1195639420,7650,7650,7650,7650,0
20230801,152600,1195639420,7650,7650,7650,7650,0
20230801,152500,1195639420,7650,7650,7650,7650,0
20230801,152400,1195639420,7650,7650,7650,7650,0
20230801,152300,1195639420,7650,7650,7650,7650,0
20230801,152200,1195639420,7650,7650,7650,7650,0
20230801,152100,1195639420,7650,7650,7650,7650,0
20230801,152000,1195639420,7650,7650,7650,7650,0
20230801,151900,1195639420,7650,7650,7650,7650,1
20230801,151800,1195631770,7640,7650,7650,7640,26
20230801,151700,1195433070,7630,7620,7630,7620,350
20230801,151600,1192763240,7630,7620,7630,7620,96
20230801,151500,1192030890,7630,7610,7630,7610,34
20230801,151400,1191772050,7640,7620,7640,7610,507
20230801,151300,1187905370,7630,7640,7640,7630,623
20230801,151200,1183151650,7640,7640,7640,7640,54
20230801,151100,1182739090,7640,7640,7650,7640,240
20230801,151000,1180905440,7630,7640,7640,7630,25
20230801,150900,1180714490,7630,7630,7630,7630,0
20230801,150800,1180714490,7630,7640,7640,7630,202
20230801,150700,1179173220,7630,7630,7630,7630,15
20230801,150600,1179058770,7630,7630,7630,7630,46
20230801,150500,1178707790,7630,7640,7640,7630,49
20230801,150400,1178333620,7640,7640,7650,7640,948
20230801,150300,1171089230,7640,7650,7650,7640,83
20230801,150200,1170454610,7640,7640,7650,7640,40
20230801,150100,1170148660,7640,7650,7650,7640,87
20230801,150000,1169483130,7650,7650,7650,7650,5
20230801,145900,1169444880,7640,7640,7640,7640,4
20230801,145800,1169414320,7650,7650,7650,7650,1
20230801,145700,1169406670,7640,7640,7640,7640,2
20230801,145600,1169391390,7640,7640,7640,7640,10
20230801,145500,1169314990,7630,7620,7630,7620,500
20230801,145400,1165500090,7630,7620,7630,7620,1079
20230801,145300,1157271690,7620,7610,7620,7610,286
20230801,145200,1155093780,7600,7600,7600,7600,100
20230801,145100,1154333780,7600,7600,7600,7600,1
20230801,145000,1154326180,7600,7610,7610,7600,7
20230801,144900,1154272920,7600,7600,7600,7600,0
20230801,144800,1154272920,7600,7600,7600,7600,0
20230801,144700,1154272920,7600,7600,7600,7580,438
20230801,144600,1150944320,7600,7570,7600,7570,123
20230801,144500,1150012310,7600,7600,7600,7600,53
20230801,144400,1149609510,7600,7600,7600,7600,1
20230801,144300,1149601910,7600,7600,7600,7600,6
20230801,144200,1149556310,7620,7620,7620,7620,0
20230801,144100,1149556310,7620,7620,7620,7620,0
20230801,144000,1149556310,7620,7620,7620,7620,5
20230801,143900,1149518210,7620,7610,7620,7610,2
20230801,143800,1149502980,7620,7570,7620,7570,11
20230801,143700,1149419220,7560,7560,7560,7560,0
20230801,143600,1149419220,7560,7610,7610,7560,693
20230801,143500,1144171540,7610,7620,7620,7610,2
20230801,143400,1144156310,7620,7620,7620,7620,280
20230801,143300,1142022710,7590,7620,7620,7590,3001
20230801,143200,1119239890,7630,7610,7630,7610,21
20230801,143100,1119079680,7630,7630,7630,7610,10
20230801,143000,1119003520,7630,7630,7630,7630,110
20230801,142900,1118164220,7630,7630,7630,7630,0
20230801,142800,1118164220,7630,7630,7630,7630,2
20230801,142700,1118148960,7600,7610,7610,7600,701
20230801,142600,1112815940,7610,7610,7610,7610,4958
20230801,142500,1075085560,7600,7610,7610,7600,8
20230801,142400,1075024750,7610,7620,7620,7610,3
20230801,142300,1075001900,7620,7620,7620,7620,80
20230801,142200,1074392300,7620,7620,7620,7620,0
20230801,142100,1074392300,7620,7620,7620,7620,1
20230801,142000,1074384680,7570,7570,7570,7570,0
20230801,141900,1074384680,7570,7600,7600,7570,1602
20230801,141800,1062256610,7550,7550,7550,7550,1
20230801,141700,1062249060,7610,7590,7610,7550,2309
20230801,141600,1044782040,7590,7590,7590,7590,1
20230801,141500,1044774450,7610,7610,7610,7610,0
20230801,141400,1044774450,7610,7610,7610,7610,0
20230801,141300,1044774450,7610,7610,7610,7610,0
20230801,141200,1044774450,7610,7590,7610,7590,1229
20230801,141100,1035426400,7590,7590,7590,7590,425
20230801,141000,1032200650,7590,7590,7590,7590,50
20230801,140900,1031821150,7590,7590,7590,7590,0
20230801,140800,1031821150,7590,7590,7590,7590,2
20230801,140700,1031805970,7560,7580,7580,7560,190
20230801,140600,1030368300,7580,7580,7580,7580,0
20230801,140500,1030368300,7580,7580,7580,7580,0
20230801,140400,1030368300,7580,7580,7580,7580,19
20230801,140300,1030224280,7580,7570,7580,7570,238
20230801,140200,1028421810,7580,7580,7580,7580,43
20230801,140100,1028095870,7590,7590,7590,7590,0
20230801,140000,1028095870,7590,7590,7590,7590,150
20230801,135900,1026957370,7580,7580,7580,7580,10
20230801,135800,1026881570,7580,7580,7580,7580,369
20230801,135700,1024084550,7580,7580,7580,7580,1
20230801,135600,1024076970,7570,7570,7570,7570,0
20230801,135500,1024076970,7570,7570,7570,7570,10
20230801,135400,1024001270,7550,7550,7550,7550,0
20230801,135300,1024001270,7550,7550,7550,7550,100
20230801,135200,1023246270,7550,7550,7550,7550,0
20230801,135100,1023246270,7550,7550,7550,7550,42
20230801,135000,1022929170,7570,7570,7570,7570,0
20230801,134900,1022929170,7570,7570,7570,7570,15
20230801,134800,1022815620,7570,7570,7570,7570,50
20230801,134700,1022437120,7550,7550,7550,7550,0
20230801,134600,1022437120,7550,7570,7570,7550,652
20230801,134500,1017513960,7570,7570,7570,7570,0
20230801,134400,1017513960,7570,7570,7570,7570,1
20230801,134300,1017506390,7560,7550,7560,7550,150
20230801,134200,1016372820,7550,7550,7550,7550,0
20230801,134100,1016372820,7550,7550,7550,7530,514
20230801,134000,1012497440,7530,7550,7550,7530,3
20230801,133900,1012474830,7550,7530,7550,7530,676
20230801,133800,1007384130,7530,7530,7530,7530,5038
20230801,133700,969447990,7530,7530,7530,7530,755
20230801,133600,963762840,7530,7540,7540,7530,1423
20230801,133500,953042650,7540,7540,7540,7540,530
20230801,133400,949046450,7540,7540,7540,7540,226
20230801,133300,947342410,7540,7540,7540,7540,469
20230801,133200,943806150,7540,7540,7540,7540,19
20230801,133100,943662890,7590,7590,7590,7590,5
20230801,133000,943624940,7530,7540,7540,7530,1424
20230801,132900,932895510,7590,7550,7590,7550,54
20230801,132800,932487770,7540,7540,7550,7540,267
20230801,132700,930474090,7540,7560,7560,7530,3006
20230801,132600,907812420,7560,7580,7580,7560,1524
20230801,132500,896281930,7570,7570,7570,7570,27
20230801,132400,896077540,7570,7600,7600,7570,285
20230801,132300,893918890,7570,7570,7570,7570,1
20230801,132200,893911320,7610,7600,7610,7570,1663
20230801,132100,881292170,7600,7610,7610,7600,1191
20230801,132000,872230390,7610,7630,7630,7610,3325
20230801,131900,846878490,7630,7640,7640,7630,1733
20230801,131800,833638420,7650,7650,7650,7650,0
20230801,131700,833638420,7650,7650,7650,7650,415
20230801,131600,830463670,7650,7670,7670,7650,1142
20230801,131500,821721320,7660,7660,7660,7660,0
20230801,131400,821721320,7660,7660,7660,7660,0
20230801,131300,821721320,7660,7660,7670,7660,11
20230801,131200,821637050,7660,7660,7660,7660,138
20230801,131100,820579970,7670,7670,7670,7670,0
20230801,131000,820579970,7670,7670,7670,7670,512
20230801,130900,816652930,7670,7670,7670,7670,1
20230801,130800,816645260,7670,7660,7670,7660,101
20230801,130700,815871590,7660,7660,7660,7660,1
20230801,130600,815863930,7660,7660,7660,7660,0
20230801,130500,815863930,7660,7660,7660,7660,0
20230801,130400,815863930,7660,7660,7660,7660,1
20230801,130300,815856270,7660,7660,7660,7660,4
20230801,130200,815825630,7660,7660,7660,7660,0
20230801,130100,815825630,7660,7660,7660,7660,1
20230801,130000,815817970,7650,7650,7650,7650,1
20230801,125900,815810320,7650,7660,7660,7650,139
20230801,125800,814746770,7650,7660,7660,7650,742
20230801,125700,809069020,7680,7680,7680,7680,200
20230801,125600,807533020,7650,7650,7650,7650,1
20230801,125500,807525370,7680,7680,7680,7680,1
20230801,125400,807517690,7650,7650,7650,7650,1000
20230801,125300,799867690,7650,7650,7650,7650,0
20230801,125200,799867690,7650,7650,7650,7650,396
20230801,125100,796838290,7660,7660,7660,7660,1070
20230801,125000,788642090,7660,7660,7660,7660,1
20230801,124900,788634430,7650,7660,7660,7650,101
20230801,124800,787861770,7650,7650,7650,7650,0
20230801,124700,787861770,7650,7650,7650,7650,120
20230801,124600,786943770,7650,7650,7650,7650,167
20230801,124500,785666220,7650,7650,7650,7650,50
20230801,124400,785283720,7650,7650,7650,7650,0
20230801,124300,785283720,7650,7650,7650,7650,500
20230801,124200,781458720,7650,7650,7650,7650,31
20230801,124100,781221570,7650,7670,7670,7650,3958
20230801,124000,750890690,7670,7670,7680,7670,235
20230801,123900,749088190,7680,7680,7680,7680,1960
20230801,123800,734035390,7680,7680,7680,7680,0
20230801,123700,734035390,7680,7680,7680,7680,13
20230801,123600,733935550,7680,7680,7680,7680,1
20230801,123500,733927870,7680,7680,7680,7680,138
20230801,123400,732868030,7680,7680,7680,7680,5
20230801,123300,732829630,7680,7680,7680,7680,10
20230801,123200,732752830,7680,7680,7680,7680,0
20230801,123100,732752830,7680,7680,7680,7680,0
20230801,123000,732752830,7680,7670,7680,7670,232
20230801,122900,730973370,7670,7670,7670,7670,128
20230801,122800,729991610,7670,7670,7670,7670,118
20230801,122700,729086550,7670,7680,7680,7670,20
20230801,122600,728933130,7680,7680,7680,7680,0
20230801,122500,728933130,7680,7680,7680,7680,0
20230801,122400,728933130,7680,7690,7690,7680,21
20230801,122300,728771840,7680,7680,7680,7680,20
20230801,122200,728618240,7680,7680,7680,7680,1
20230801,122100,728610560,7680,7680,7680,7680,24
20230801,122000,728426240,7690,7700,7700,7690,5
20230801,121900,728387770,7700,7690,7700,7690,200
20230801,121800,726848650,7690,7690,7690,7690,3
20230801,121700,726825580,7690,7690,7690,7690,1
20230801,121600,726817890,7670,7670,7670,7670,20
20230801,121500,726664490,7670,7670,7670,7670,2
20230801,121400,726649150,7670,7670,7670,7670,242
20230801,121300,724793010,7680,7680,7680,7680,5
20230801,121200,724754610,7680,7670,7680,7670,21
20230801,121100,724593530,7680,7680,7680,7680,56
20230801,121000,724163450,7680,7680,7680,7670,203
20230801,120900,722606410,7680,7670,7680,7670,105
20230801,120800,721801010,7670,7670,7670,7670,1
20230801,120700,721793340,7690,7690,7690,7690,120
20230801,120600,720870540,7690,7690,7690,7690,20
20230801,120500,720716740,7700,7700,7700,7700,5
20230801,120400,720678240,7700,7700,7700,7700,0
20230801,120300,720678240,7700,7700,7700,7700,0
20230801,120200,720678240,7700,7700,7700,7700,157
20230801,120100,719469340,7700,7700,7700,7700,181
20230801,120000,718075640,7700,7700,7700,7700,110
20230801,115900,717228640,7700,7700,7700,7700,817
20230801,115800,710937740,7700,7700,7700,7700,1
20230801,115700,710930040,7670,7680,7680,7670,60
20230801,115600,710469750,7700,7680,7700,7680,56
20230801,115500,710038650,7680,7680,7680,7680,6
20230801,115400,709992570,7680,7680,7680,7680,44
20230801,115300,709654650,7670,7670,7670,7670,70
20230801,115200,709117750,7670,7670,7670,7670,792
20230801,115100,703043110,7670,7690,7690,7670,2639
20230801,115000,682791790,7680,7680,7680,7680,474
20230801,114900,679151470,7690,7690,7690,7690,26
20230801,114800,678951530,7690,7690,7690,7690,0
20230801,114700,678951530,7690,7690,7690,7690,100
20230801,114600,678182530,7690,7690,7690,7690,0
20230801,114500,678182530,7690,7690,7690,7690,0
20230801,114400,678182530,7690,7690,7690,7690,0
20230801,114300,678182530,7690,7700,7700,7690,301
20230801,114200,675864840,7690,7690,7690,7690,10
20230801,114100,675787940,7690,7690,7690,7690,0
20230801,114000,675787940,7690,7690,7690,7690,21
20230801,113900,675626450,7700,7690,7700,7690,110
20230801,113800,674780450,7700,7690,7700,7690,42
20230801,113700,674457400,7690,7690,7690,7690,106
20230801,113600,673642260,7690,7690,7690,7690,7
20230801,113500,673588430,7690,7690,7690,7690,50
20230801,113400,673203930,7700,7680,7700,7680,2
20230801,113300,673188550,7680,7680,7680,7680,42
20230801,113200,672865990,7680,7680,7680,7680,836
20230801,113100,666445510,7690,7690,7690,7690,453
20230801,113000,662961940,7690,7690,7690,7690,119
20230801,112900,662046830,7710,7710,7710,7710,0
20230801,112800,662046830,7710,7710,7710,7710,0
20230801,112700,662046830,7710,7710,7710,7710,0
20230801,112600,662046830,7710,7690,7710,7690,250
20230801,112500,660120890,7690,7690,7690,7690,0
20230801,112400,660120890,7690,7690,7690,7690,912
20230801,112300,653107610,7700,7700,7700,7700,1
20230801,112200,653099910,7690,7690,7700,7690,551
20230801,112100,648862620,7700,7700,7700,7700,0
20230801,112000,648862620,7700,7700,7700,7690,661
20230801,111900,643778980,7700,7700,7700,7700,131
20230801,111800,642770280,7700,7690,7700,7690,111
20230801,111700,641916580,7700,7690,7700,7690,596
20230801,111600,637333200,7690,7690,7690,7690,137
20230801,111500,636279670,7700,7690,7700,7690,4
20230801,111400,636248890,7690,7690,7690,7690,10
20230801,111300,636171990,7690,7710,7710,7690,2605
20230801,111200,616121240,7710,7710,7710,7710,600
20230801,111100,611495240,7710,7710,7710,7710,0
20230801,111000,611495240,7710,7710,7710,7710,145
20230801,110900,610377290,7710,7710,7710,7710,99
20230801,110800,609614000,7720,7710,7720,7710,770
20230801,110700,603669740,7710,7710,7720,7710,100
20230801,110600,602898730,7720,7720,7720,7720,83
20230801,110500,602257970,7720,7720,7720,7720,1
20230801,110400,602250250,7700,7700,7700,7700,10
20230801,110300,602173250,7700,7700,7700,7700,5
20230801,110200,602134750,7700,7700,7700,7700,76
20230801,110100,601549550,7700,7700,7700,7700,323
20230801,110000,599062450,7700,7700,7700,7700,148
20230801,105900,597922850,7700,7720,7720,7700,78
20230801,105800,597322150,7720,7720,7720,7720,15
20230801,105700,597206350,7720,7720,7720,7720,1
20230801,105600,597198630,7700,7700,7700,7700,5
20230801,105500,597160130,7720,7700,7720,7700,2
20230801,105400,597144710,7730,7690,7730,7690,11
20230801,105300,597059920,7690,7690,7690,7690,0
20230801,105200,597059920,7690,7690,7690,7690,0
20230801,105100,597059920,7690,7690,7690,7690,1
20230801,105000,597052230,7690,7720,7720,7690,35
20230801,104900,596782410,7700,7700,7700,7700,127
20230801,104800,595804510,7700,7700,7700,7700,11
20230801,104700,595719810,7730,7710,7730,7710,2012
20230801,104600,580173770,7720,7720,7720,7720,0
20230801,104500,580173770,7720,7720,7720,7720,0
20230801,104400,580173770,7720,7710,7720,7710,130
20230801,104300,579170870,7720,7720,7720,7720,0
20230801,104200,579170870,7720,7720,7720,7720,0
20230801,104100,579170870,7720,7720,7720,7720,1
20230801,104000,579163150,7700,7710,7710,7700,1577
20230801,103900,567015250,7720,7720,7720,7720,31
20230801,103800,566775930,7720,7720,7720,7720,894
20230801,103700,559874250,7700,7700,7720,7700,25
20230801,103600,559681730,7700,7710,7710,7700,909
20230801,103500,552677470,7710,7710,7710,7710,109
20230801,103400,551837080,7700,7700,7700,7690,1088
20230801,103300,543459490,7700,7700,7700,7700,5
20230801,103200,543420990,7690,7690,7690,7690,132
20230801,103100,542405910,7690,7690,7690,7690,1
20230801,103000,542398220,7690,7690,7690,7690,68
20230801,102900,541875300,7690,7690,7690,7690,0
20230801,102800,541875300,7690,7690,7690,7690,57
20230801,102700,541436970,7690,7690,7690,7690,273
20230801,102600,539337600,7690,7690,7690,7690,54
20230801,102500,538922340,7690,7700,7700,7690,243
20230801,102400,537053650,7700,7700,7700,7700,5
20230801,102300,537015150,7700,7700,7700,7700,0
20230801,102200,537015150,7700,7700,7700,7700,3360
20230801,102100,511143150,7700,7700,7700,7700,7778
20230801,102000,451252550,7710,7710,7710,7710,101
20230801,101900,450473840,7700,7690,7700,7690,358
20230801,101800,447720280,7700,7690,7700,7690,13
20230801,101700,447620210,7700,7700,7700,7700,172
20230801,101600,446295810,7700,7700,7700,7700,888
20230801,101500,439458210,7700,7700,7700,7700,1
20230801,101400,439450510,7700,7700,7700,7700,128
20230801,101300,438464910,7700,7700,7700,7700,100
20230801,101200,437694910,7690,7690,7690,7690,1043
20230801,101100,429674240,7700,7710,7710,7700,2042
20230801,101000,413950760,7700,7700,7710,7700,1379
20230801,100900,403327460,7700,7700,7700,7700,133
20230801,100800,402303360,7710,7720,7720,7710,14
20230801,100700,402195290,7690,7700,7720,7690,4048
20230801,100600,371010780,7690,7690,7690,7690,191
20230801,100500,369541990,7690,7690,7690,7690,258
20230801,100400,367557970,7690,7690,7690,7690,0
20230801,100300,367557970,7690,7690,7690,7690,211
20230801,100200,365935380,7690,7700,7700,7690,3308
20230801,100100,340484720,7700,7680,7700,7670,614
20230801,100000,335764880,7670,7660,7670,7660,2425
20230801,095900,317179290,7660,7660,7660,7660,572
20230801,095800,312797770,7650,7650,7650,7650,879
20230801,095700,306073420,7650,7650,7650,7650,1
20230801,095600,306065770,7640,7640,7640,7640,512
20230801,095500,302154090,7640,7640,7640,7640,135
20230801,095400,301122690,7640,7650,7650,7640,140
20230801,095300,300052830,7650,7650,7650,7650,1
20230801,095200,300045180,7650,7650,7650,7650,0
20230801,095100,300045180,7650,7650,7650,7650,0
20230801,095000,300045180,7650,7650,7650,7650,300
20230801,094900,297750180,7650,7680,7680,7630,597
20230801,094800,293179150,7670,7670,7670,7670,196
20230801,094700,291675830,7680,7670,7680,7670,96
20230801,094600,290939010,7670,7660,7680,7640,381
20230801,094500,288016110,7680,7670,7680,7670,1420
20230801,094400,277112640,7670,7660,7670,7660,234
20230801,094300,275317980,7660,7640,7660,7640,2368
20230801,094200,257207280,7650,7600,7660,7600,1425
20230801,094100,246326120,7580,7620,7650,7580,7393
20230801,094000,190122170,7650,7630,7650,7630,168
20230801,093900,188840310,7630,7630,7640,7630,227
20230801,093800,187108290,7660,7660,7660,7660,2
20230801,093700,187092970,7660,7660,7660,7660,301
20230801,093600,184787310,7660,7660,7660,7660,147
20230801,093500,183661290,7670,7670,7670,7670,0
20230801,093400,183661290,7670,7660,7670,7660,120
20230801,093300,182742080,7660,7630,7660,7630,859
20230801,093200,176186980,7620,7660,7660,7620,661
20230801,093100,171145360,7660,7630,7660,7630,13
20230801,093000,171045920,7640,7650,7650,7640,811
20230801,092900,164848880,7650,7660,7660,7650,209
20230801,092800,163249980,7650,7640,7650,7640,739
20230801,092700,157602560,7640,7650,7650,7640,103
20230801,092600,156814640,7650,7650,7650,7650,0
20230801,092500,156814640,7650,7650,7650,7650,4
20230801,092400,156784040,7620,7620,7620,7620,0
20230801,092300,156784040,7620,7650,7660,7620,2867
20230801,092200,134884150,7650,7650,7650,7650,1510
20230801,092100,123332650,7660,7670,7670,7660,228
20230801,092000,121584170,7670,7670,7670,7670,514
20230801,091900,117641790,7670,7670,7670,7670,249
20230801,091800,115731960,7670,7660,7670,7660,849
20230801,091700,109225110,7670,7670,7670,7670,150
20230801,091600,108074610,7670,7660,7670,7660,286
20230801,091500,105881070,7670,7670,7670,7660,74
20230801,091400,105313500,7670,7680,7680,7670,167
20230801,091300,104031610,7650,7670,7680,7650,1471
20230801,091200,92749810,7650,7650,7650,7650,0
20230801,091100,92749810,7650,7660,7660,7650,994
20230801,091000,85136450,7650,7650,7650,7640,1472
20230801,090900,73876550,7650,7650,7650,7650,169
20230801,090800,72583700,7650,7650,7650,7650,45
20230801,090700,72239450,7670,7660,7670,7650,97
20230801,090600,71496340,7660,7640,7670,7640,1907
20230801,090500,56910940,7640,7610,7640,7610,4
20230801,090400,56880410,7590,7590,7630,7590,2046
20230801,090300,41292530,7590,7610,7610,7590,179
20230801,090200,39932340,7620,7590,7620,7590,57
20230801,090100,39499500,7590,7580,7590,7580,615
20230801,090000,34836390,7580,7620,7630,7580,4572
Reference in New Issue Copy Permalink