ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/222080/min/candle-20230801.csv

683 lines
37 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
20230801,202000,13585825510,12100,12100,12100,12100,20421
20230801,201900,13585825510,12100,12100,12100,12100,0
20230801,201800,13585825510,12100,12100,12100,12100,0
20230801,201700,13585825510,12100,12100,12100,12100,0
20230801,201600,13585825510,12100,12100,12100,12100,0
20230801,201500,13585825510,12100,12100,12100,12100,0
20230801,201400,13585825510,12100,12100,12100,12100,0
20230801,201300,13585825510,12100,12100,12100,12100,0
20230801,201200,13585825510,12100,12100,12100,12100,0
20230801,201100,13585825510,12100,12100,12100,12100,0
20230801,201000,13585825510,12100,12100,12100,12100,0
20230801,200900,13585825510,12100,12100,12100,12100,0
20230801,200800,13585825510,12100,12100,12100,12100,0
20230801,200700,13585825510,12100,12100,12100,12100,0
20230801,200600,13585825510,12100,12100,12100,12100,0
20230801,200500,13585825510,12100,12100,12100,12100,0
20230801,200400,13585825510,12100,12100,12100,12100,0
20230801,200300,13585825510,12100,12100,12100,12100,0
20230801,200200,13585825510,12100,12100,12100,12100,0
20230801,200100,13585825510,12100,12100,12100,12100,0
20230801,200000,13585825510,12100,12100,12100,12100,0
20230801,195900,13585825510,12100,12100,12100,12100,0
20230801,195800,13585825510,12100,12100,12100,12100,0
20230801,195700,13585825510,12100,12100,12100,12100,0
20230801,195600,13585825510,12100,12100,12100,12100,0
20230801,195500,13585825510,12100,12100,12100,12100,0
20230801,195400,13585825510,12100,12100,12100,12100,0
20230801,195300,13585825510,12100,12100,12100,12100,0
20230801,195200,13585825510,12100,12100,12100,12100,0
20230801,195100,13585825510,12100,12100,12100,12100,0
20230801,195000,13585825510,12100,12100,12100,12100,20421
20230801,194900,13585825510,12100,12100,12100,12100,0
20230801,194800,13585825510,12100,12100,12100,12100,0
20230801,194700,13585825510,12100,12100,12100,12100,0
20230801,194600,13585825510,12100,12100,12100,12100,0
20230801,194500,13585825510,12100,12100,12100,12100,0
20230801,194400,13585825510,12100,12100,12100,12100,0
20230801,194300,13585825510,12100,12100,12100,12100,0
20230801,194200,13585825510,12100,12100,12100,12100,0
20230801,194100,13585825510,12100,12100,12100,12100,0
20230801,194000,13585825510,12100,12100,12100,12100,0
20230801,193900,13585825510,12100,12100,12100,12100,0
20230801,193800,13585825510,12100,12100,12100,12100,0
20230801,193700,13585825510,12100,12100,12100,12100,0
20230801,193600,13585825510,12100,12100,12100,12100,0
20230801,193500,13585825510,12100,12100,12100,12100,0
20230801,193400,13585825510,12100,12100,12100,12100,0
20230801,193300,13585825510,12100,12100,12100,12100,0
20230801,193200,13585825510,12100,12100,12100,12100,0
20230801,193100,13585825510,12100,12100,12100,12100,0
20230801,193000,13585825510,12100,12100,12100,12100,0
20230801,192900,13585825510,12100,12100,12100,12100,0
20230801,192800,13585825510,12100,12100,12100,12100,0
20230801,192700,13585825510,12100,12100,12100,12100,0
20230801,192600,13585825510,12100,12100,12100,12100,0
20230801,192500,13585825510,12100,12100,12100,12100,0
20230801,192400,13585825510,12100,12100,12100,12100,0
20230801,192300,13585825510,12100,12100,12100,12100,0
20230801,192200,13585825510,12100,12100,12100,12100,0
20230801,192100,13585825510,12100,12100,12100,12100,0
20230801,192000,13585825510,12100,12100,12100,12100,20421
20230801,191900,13585825510,12100,12100,12100,12100,0
20230801,191800,13585825510,12100,12100,12100,12100,0
20230801,191700,13585825510,12100,12100,12100,12100,0
20230801,191600,13585825510,12100,12100,12100,12100,0
20230801,191500,13585825510,12100,12100,12100,12100,0
20230801,191400,13585825510,12100,12100,12100,12100,0
20230801,191300,13585825510,12100,12100,12100,12100,0
20230801,191200,13585825510,12100,12100,12100,12100,0
20230801,191100,13585825510,12100,12100,12100,12100,0
20230801,191000,13585825510,12100,12100,12100,12100,0
20230801,190900,13585825510,12100,12100,12100,12100,0
20230801,190800,13585825510,12100,12100,12100,12100,0
20230801,190700,13585825510,12100,12100,12100,12100,0
20230801,190600,13585825510,12100,12100,12100,12100,0
20230801,190500,13585825510,12100,12100,12100,12100,0
20230801,190400,13585825510,12100,12100,12100,12100,0
20230801,190300,13585825510,12100,12100,12100,12100,0
20230801,190200,13585825510,12100,12100,12100,12100,0
20230801,190100,13585825510,12100,12100,12100,12100,0
20230801,190000,13585825510,12100,12100,12100,12100,0
20230801,185900,13585825510,12100,12100,12100,12100,0
20230801,185800,13585825510,12100,12100,12100,12100,0
20230801,185700,13585825510,12100,12100,12100,12100,0
20230801,185600,13585825510,12100,12100,12100,12100,0
20230801,185500,13585825510,12100,12100,12100,12100,0
20230801,185400,13585825510,12100,12100,12100,12100,0
20230801,185300,13585825510,12100,12100,12100,12100,0
20230801,185200,13585825510,12100,12100,12100,12100,0
20230801,185100,13585825510,12100,12100,12100,12100,0
20230801,185000,13585825510,12100,12100,12100,12100,20421
20230801,184900,13585825510,12100,12100,12100,12100,0
20230801,184800,13585825510,12100,12100,12100,12100,0
20230801,184700,13585825510,12100,12100,12100,12100,0
20230801,184600,13585825510,12100,12100,12100,12100,0
20230801,184500,13585825510,12100,12100,12100,12100,0
20230801,184400,13585825510,12100,12100,12100,12100,0
20230801,184300,13585825510,12100,12100,12100,12100,0
20230801,184200,13585825510,12100,12100,12100,12100,0
20230801,184100,13585825510,12100,12100,12100,12100,0
20230801,184000,13585825510,12100,12100,12100,12100,0
20230801,183900,13585825510,12100,12100,12100,12100,0
20230801,183800,13585825510,12100,12100,12100,12100,0
20230801,183700,13585825510,12100,12100,12100,12100,0
20230801,183600,13585825510,12100,12100,12100,12100,0
20230801,183500,13585825510,12100,12100,12100,12100,0
20230801,183400,13585825510,12100,12100,12100,12100,0
20230801,183300,13585825510,12100,12100,12100,12100,0
20230801,183200,13585825510,12100,12100,12100,12100,0
20230801,183100,13585825510,12100,12100,12100,12100,0
20230801,183000,13585825510,12100,12100,12100,12100,0
20230801,182900,13585825510,12100,12100,12100,12100,0
20230801,182800,13585825510,12100,12100,12100,12100,0
20230801,182700,13585825510,12100,12100,12100,12100,0
20230801,182600,13585825510,12100,12100,12100,12100,0
20230801,182500,13585825510,12100,12100,12100,12100,0
20230801,182400,13585825510,12100,12100,12100,12100,0
20230801,182300,13585825510,12100,12100,12100,12100,0
20230801,182200,13585825510,12100,12100,12100,12100,0
20230801,182100,13585825510,12100,12100,12100,12100,0
20230801,182000,13585825510,12100,12100,12100,12100,20421
20230801,181900,13585825510,12100,12100,12100,12100,0
20230801,181800,13585825510,12100,12100,12100,12100,0
20230801,181700,13585825510,12100,12100,12100,12100,0
20230801,181600,13585825510,12100,12100,12100,12100,0
20230801,181500,13585825510,12100,12100,12100,12100,0
20230801,181400,13585825510,12100,12100,12100,12100,0
20230801,181300,13585825510,12100,12100,12100,12100,0
20230801,181200,13585825510,12100,12100,12100,12100,0
20230801,181100,13585825510,12100,12100,12100,12100,0
20230801,181000,13585825510,12100,12100,12100,12100,0
20230801,180900,13585825510,12100,12100,12100,12100,0
20230801,180800,13585825510,12100,12100,12100,12100,0
20230801,180700,13585825510,12100,12100,12100,12100,0
20230801,180600,13585825510,12100,12100,12100,12100,0
20230801,180500,13585825510,12100,12100,12100,12100,0
20230801,180400,13585825510,12100,12100,12100,12100,0
20230801,180300,13585825510,12100,12100,12100,12100,0
20230801,180200,13585825510,12100,12100,12100,12100,0
20230801,180100,13585825510,12100,12100,12100,12100,0
20230801,180000,13585825510,12100,12100,12100,12100,0
20230801,175900,13585825510,12100,12100,12100,12100,0
20230801,175800,13585825510,12100,12100,12100,12100,0
20230801,175700,13585825510,12100,12100,12100,12100,0
20230801,175600,13585825510,12100,12100,12100,12100,0
20230801,175500,13585825510,12100,12100,12100,12100,0
20230801,175400,13585825510,12100,12100,12100,12100,0
20230801,175300,13585825510,12100,12100,12100,12100,0
20230801,175200,13585825510,12100,12100,12100,12100,0
20230801,175100,13585825510,12100,12100,12100,12100,0
20230801,175000,13585825510,12100,12100,12100,12100,20421
20230801,174900,13585825510,12100,12100,12100,12100,0
20230801,174800,13585825510,12100,12100,12100,12100,0
20230801,174700,13585825510,12100,12100,12100,12100,0
20230801,174600,13585825510,12100,12100,12100,12100,0
20230801,174500,13585825510,12100,12100,12100,12100,0
20230801,174400,13585825510,12100,12100,12100,12100,0
20230801,174300,13585825510,12100,12100,12100,12100,0
20230801,174200,13585825510,12100,12100,12100,12100,0
20230801,174100,13585825510,12100,12100,12100,12100,0
20230801,174000,13585825510,12100,12100,12100,12100,0
20230801,173900,13585825510,12100,12100,12100,12100,0
20230801,173800,13585825510,12100,12100,12100,12100,0
20230801,173700,13585825510,12100,12100,12100,12100,0
20230801,173600,13585825510,12100,12100,12100,12100,0
20230801,173500,13585825510,12100,12100,12100,12100,0
20230801,173400,13585825510,12100,12100,12100,12100,0
20230801,173300,13585825510,12100,12100,12100,12100,0
20230801,173200,13585825510,12100,12100,12100,12100,0
20230801,173100,13585825510,12100,12100,12100,12100,0
20230801,173000,13585825510,12100,12100,12100,12100,0
20230801,172900,13585825510,12100,12100,12100,12100,0
20230801,172800,13585825510,12100,12100,12100,12100,0
20230801,172700,13585825510,12100,12100,12100,12100,0
20230801,172600,13585825510,12100,12100,12100,12100,0
20230801,172500,13585825510,12100,12100,12100,12100,0
20230801,172400,13585825510,12100,12100,12100,12100,0
20230801,172300,13585825510,12100,12100,12100,12100,0
20230801,172200,13585825510,12100,12100,12100,12100,0
20230801,172100,13585825510,12100,12100,12100,12100,0
20230801,172000,13585825510,12100,12100,12100,12100,20421
20230801,171900,13585825510,12100,12100,12100,12100,0
20230801,171800,13585825510,12100,12100,12100,12100,0
20230801,171700,13585825510,12100,12100,12100,12100,0
20230801,171600,13585825510,12100,12100,12100,12100,0
20230801,171500,13585825510,12100,12100,12100,12100,0
20230801,171400,13585825510,12100,12100,12100,12100,0
20230801,171300,13585825510,12100,12100,12100,12100,0
20230801,171200,13585825510,12100,12100,12100,12100,0
20230801,171100,13585825510,12100,12100,12100,12100,0
20230801,171000,13585825510,12100,12100,12100,12100,0
20230801,170900,13585825510,12100,12100,12100,12100,0
20230801,170800,13585825510,12100,12100,12100,12100,0
20230801,170700,13585825510,12100,12100,12100,12100,0
20230801,170600,13585825510,12100,12100,12100,12100,0
20230801,170500,13585825510,12100,12100,12100,12100,0
20230801,170400,13585825510,12100,12100,12100,12100,0
20230801,170300,13585825510,12100,12100,12100,12100,0
20230801,170200,13585825510,12100,12100,12100,12100,0
20230801,170100,13585825510,12100,12100,12100,12100,0
20230801,170000,13585825510,12100,12100,12100,12100,0
20230801,165900,13585825510,12100,12100,12100,12100,0
20230801,165800,13585825510,12100,12100,12100,12100,0
20230801,165700,13585825510,12100,12100,12100,12100,0
20230801,165600,13585825510,12100,12100,12100,12100,0
20230801,165500,13585825510,12100,12100,12100,12100,0
20230801,165400,13585825510,12100,12100,12100,12100,0
20230801,165300,13585825510,12100,12100,12100,12100,0
20230801,165200,13585825510,12100,12100,12100,12100,0
20230801,165100,13585825510,12100,12100,12100,12100,0
20230801,165000,13585825510,12100,12100,12100,12100,20421
20230801,164900,13585825510,12100,12100,12100,12100,0
20230801,164800,13585825510,12100,12100,12100,12100,0
20230801,164700,13585825510,12100,12100,12100,12100,0
20230801,164600,13585825510,12100,12100,12100,12100,0
20230801,164500,13585825510,12100,12100,12100,12100,0
20230801,164400,13585825510,12100,12100,12100,12100,0
20230801,164300,13585825510,12100,12100,12100,12100,0
20230801,164200,13585825510,12100,12100,12100,12100,0
20230801,164100,13585825510,12100,12100,12100,12100,0
20230801,164000,13585825510,12100,12100,12100,12100,0
20230801,163900,13585825510,12100,12100,12100,12100,0
20230801,163800,13585825510,12100,12100,12100,12100,0
20230801,163700,13585825510,12100,12100,12100,12100,0
20230801,163600,13585825510,12100,12100,12100,12100,0
20230801,163500,13585825510,12100,12100,12100,12100,0
20230801,163400,13585825510,12100,12100,12100,12100,0
20230801,163300,13585825510,12100,12100,12100,12100,0
20230801,163200,13585825510,12100,12100,12100,12100,0
20230801,163100,13585825510,12100,12100,12100,12100,0
20230801,163000,13585825510,12100,12100,12100,12100,0
20230801,162900,13585825510,12100,12100,12100,12100,0
20230801,162800,13585825510,12100,12100,12100,12100,0
20230801,162700,13585825510,12100,12100,12100,12100,0
20230801,162600,13585825510,12100,12100,12100,12100,0
20230801,162500,13585825510,12100,12100,12100,12100,0
20230801,162400,13585825510,12100,12100,12100,12100,0
20230801,162300,13585825510,12100,12100,12100,12100,0
20230801,162200,13585825510,12100,12100,12100,12100,0
20230801,162100,13585825510,12100,12100,12100,12100,0
20230801,162000,13585825510,12100,12100,12100,12100,20421
20230801,161900,13585825510,12100,12100,12100,12100,0
20230801,161800,13585825510,12100,12100,12100,12100,0
20230801,161700,13585825510,12100,12100,12100,12100,0
20230801,161600,13585825510,12100,12100,12100,12100,0
20230801,161500,13585825510,12100,12100,12100,12100,0
20230801,161400,13585825510,12100,12100,12100,12100,0
20230801,161300,13585825510,12100,12100,12100,12100,0
20230801,161200,13585825510,12100,12100,12100,12100,0
20230801,161100,13585825510,12100,12100,12100,12100,0
20230801,161000,13585825510,12100,12100,12100,12100,0
20230801,160900,13585825510,12100,12100,12100,12100,0
20230801,160800,13585825510,12100,12100,12100,12100,0
20230801,160700,13585825510,12100,12100,12100,12100,0
20230801,160600,13585825510,12100,12100,12100,12100,0
20230801,160500,13585825510,12100,12100,12100,12100,0
20230801,160400,13585825510,12100,12100,12100,12100,0
20230801,160300,13585825510,12100,12100,12100,12100,0
20230801,160200,13585825510,12100,12100,12100,12100,0
20230801,160100,13585825510,12100,12100,12100,12100,0
20230801,160000,13585825510,12100,12100,12100,12100,0
20230801,155900,13585825510,12100,12100,12100,12100,0
20230801,155800,13585825510,12100,12100,12100,12100,0
20230801,155700,13585825510,12100,12100,12100,12100,0
20230801,155600,13585825510,12100,12100,12100,12100,0
20230801,155500,13585825510,12100,12100,12100,12100,0
20230801,155400,13585825510,12100,12100,12100,12100,0
20230801,155300,13585825510,12100,12100,12100,12100,0
20230801,155200,13585825510,12100,12100,12100,12100,0
20230801,155100,13585825510,12100,12100,12100,12100,0
20230801,155000,13585825510,12100,12100,12100,12100,20421
20230801,154900,13585825510,12100,12100,12100,12100,0
20230801,154800,13585825510,12100,12100,12100,12100,0
20230801,154700,13585825510,12100,12100,12100,12100,0
20230801,154600,13585825510,12100,12100,12100,12100,0
20230801,154500,13585825510,12100,12100,12100,12100,0
20230801,154400,13585825510,12100,12100,12100,12100,0
20230801,154300,13585825510,12100,12100,12100,12100,0
20230801,154200,13585825510,12100,12100,12100,12100,0
20230801,154100,13585825510,12100,12100,12100,12100,0
20230801,154000,13585825510,12100,12100,12100,12100,0
20230801,153900,13585825510,12100,12100,12100,12100,0
20230801,153800,13585825510,12100,12100,12100,12100,0
20230801,153700,13585825510,12100,12100,12100,12100,0
20230801,153600,13585825510,12100,12100,12100,12100,0
20230801,153500,13585825510,12100,12100,12100,12100,0
20230801,153400,13585825510,12100,12100,12100,12100,0
20230801,153300,13585825510,12100,12100,12100,12100,0
20230801,153200,13585825510,12100,12100,12100,12100,0
20230801,153100,13585825510,12100,12100,12100,12100,0
20230801,153000,13585825510,12100,12100,12100,12100,20421
20230801,152900,13338731410,12090,12090,12090,12090,0
20230801,152800,13338731410,12090,12090,12090,12090,0
20230801,152700,13338731410,12090,12090,12090,12090,0
20230801,152600,13338731410,12090,12090,12090,12090,0
20230801,152500,13338731410,12090,12090,12090,12090,0
20230801,152400,13338731410,12090,12090,12090,12090,0
20230801,152300,13338731410,12090,12090,12090,12090,0
20230801,152200,13338731410,12090,12090,12090,12090,0
20230801,152100,13338731410,12090,12090,12090,12090,0
20230801,152000,13338731410,12090,12090,12090,12090,0
20230801,151900,13338731410,12090,12090,12100,12090,1688
20230801,151800,13318308840,12090,12070,12090,12070,4826
20230801,151700,13259993410,12070,12070,12070,12060,200
20230801,151600,13257579450,12070,12050,12070,12050,3873
20230801,151500,13210854640,12060,12050,12060,12040,792
20230801,151400,13201313600,12040,12040,12050,12040,2793
20230801,151300,13167665520,12040,12040,12050,12040,315
20230801,151200,13163872670,12050,12040,12050,12040,628
20230801,151100,13156309930,12040,12040,12040,12040,2078
20230801,151000,13131290810,12040,12040,12050,12030,702
20230801,150900,13122838070,12040,12050,12050,12040,1676
20230801,150800,13102652600,12050,12020,12060,12020,6100
20230801,150700,13029192510,12020,12030,12030,12020,199
20230801,150600,13026798840,12020,12020,12030,12020,2580
20230801,150500,12995776120,12020,12020,12030,12020,793
20230801,150400,12986243650,12020,12020,12030,12010,567
20230801,150300,12979426280,12010,12000,12010,12000,1957
20230801,150200,12955929490,12000,12020,12030,12000,4321
20230801,150100,12904019130,12020,12020,12030,12010,1955
20230801,150000,12880520300,12020,12020,12030,12020,2644
20230801,145900,12848738200,12020,12030,12030,12020,1883
20230801,145800,12826100910,12030,12020,12030,12020,2173
20230801,145700,12799961760,12020,12040,12040,12020,4317
20230801,145600,12748037800,12030,12030,12040,12030,488
20230801,145500,12742167110,12040,12030,12040,12030,1044
20230801,145400,12729604320,12030,12020,12040,12020,1097
20230801,145300,12716406720,12020,12030,12030,12020,1318
20230801,145200,12700556810,12030,12020,12030,12010,3568
20230801,145100,12657670430,12020,12020,12030,12020,417
20230801,145000,12652654150,12020,12030,12030,12020,2308
20230801,144900,12624889120,12030,12030,12030,12020,1706
20230801,144800,12604367200,12030,12040,12040,12030,2411
20230801,144700,12575357070,12040,12060,12060,12040,7148
20230801,144600,12489231540,12060,12050,12060,12050,1010
20230801,144500,12477052940,12050,12060,12060,12050,404
20230801,144400,12472183450,12050,12060,12060,12050,2298
20230801,144300,12444476630,12060,12050,12070,12050,3774
20230801,144200,12398949190,12050,12060,12060,12050,2333
20230801,144100,12370836130,12050,12060,12060,12050,2375
20230801,144000,12342216130,12050,12060,12060,12050,563
20230801,143900,12335430080,12060,12060,12060,12050,791
20230801,143800,12325893620,12060,12060,12060,12050,2311
20230801,143700,12298024170,12060,12060,12060,12050,1080
20230801,143600,12284999380,12060,12060,12060,12050,179
20230801,143500,12282840690,12050,12060,12070,12050,321
20230801,143400,12278971070,12060,12060,12070,12050,2641
20230801,143300,12247127110,12060,12060,12070,12060,1131
20230801,143200,12233485630,12070,12060,12070,12060,460
20230801,143100,12227936540,12070,12060,12070,12050,494
20230801,143000,12221979420,12060,12050,12060,12040,1041
20230801,142900,12209426810,12060,12030,12060,12030,1121
20230801,142800,12195929350,12040,12040,12040,12030,476
20230801,142700,12190198700,12040,12050,12050,12030,309
20230801,142600,12186480970,12040,12060,12060,12030,1539
20230801,142500,12167957640,12060,12040,12060,12030,3075
20230801,142400,12130920700,12050,12040,12050,12040,1675
20230801,142300,12110753660,12040,12050,12050,12040,1054
20230801,142200,12098063390,12060,12050,12060,12040,1081
20230801,142100,12085033180,12050,12060,12060,12050,2521
20230801,142000,12054655030,12060,12050,12060,12050,523
20230801,141900,12048348180,12050,12050,12050,12050,483
20230801,141800,12042528030,12040,12060,12060,12040,762
20230801,141700,12033342420,12050,12060,12060,12050,213
20230801,141600,12030773860,12060,12060,12070,12050,1897
20230801,141500,12007900810,12070,12060,12070,12050,407
20230801,141400,12002991240,12060,12050,12060,12050,521
20230801,141300,11996709650,12060,12050,12060,12040,2754
20230801,141200,11963512830,12050,12050,12050,12040,389
20230801,141100,11958827310,12040,12050,12050,12040,788
20230801,141000,11949333840,12050,12050,12050,12040,168
20230801,140900,11947309670,12050,12040,12050,12040,2499
20230801,140800,11917206520,12050,12040,12050,12040,572
20230801,140700,11910317210,12050,12050,12060,12040,4114
20230801,140600,11860741040,12050,12050,12050,12040,277
20230801,140500,11857403640,12050,12050,12050,12040,995
20230801,140400,11845413950,12050,12050,12060,12050,1350
20230801,140300,11829146440,12040,12010,12040,12010,2790
20230801,140200,11795595510,12010,12000,12010,12000,461
20230801,140100,11790061640,12000,12000,12010,12000,1634
20230801,140000,11770453510,12000,12020,12020,12000,2416
20230801,135900,11741453610,12020,12020,12020,12010,986
20230801,135800,11729602140,12020,12020,12020,12010,3667
20230801,135700,11685531090,12020,12010,12020,12010,3844
20230801,135600,11639361530,12010,12010,12020,12010,1550
20230801,135500,11620746020,12010,12010,12020,12010,644
20230801,135400,11613010580,12010,11990,12010,11990,1256
20230801,135300,11597935620,11990,12000,12000,11990,3130
20230801,135200,11560405570,12020,11950,12020,11950,3261
20230801,135100,11521288940,11950,11940,11970,11930,2388
20230801,135000,11492761680,11940,11930,11950,11910,1813
20230801,134900,11471149210,11930,11950,11970,11920,4210
20230801,134800,11420920440,11950,11930,11950,11930,3882
20230801,134700,11374588310,11930,11940,11940,11920,5304
20230801,134600,11311311650,11950,11960,11960,11940,1941
20230801,134500,11288111620,11960,11940,11960,11930,4468
20230801,134400,11234719170,11940,11980,11980,11850,32067
20230801,134300,10852369680,11980,11990,11990,11970,9732
20230801,134200,10735779700,11990,12010,12010,11980,17177
20230801,134100,10529708420,12010,12010,12010,12000,3416
20230801,134000,10488712030,12010,12020,12020,12000,8242
20230801,133900,10389712350,12020,12030,12030,12020,1336
20230801,133800,10373650020,12030,12020,12030,12010,1253
20230801,133700,10358589580,12020,12030,12030,12020,11986
20230801,133600,10214517520,12030,12030,12030,12020,330
20230801,133500,10210548420,12030,12030,12030,12030,1735
20230801,133400,10189676370,12030,12030,12040,12020,5713
20230801,133300,10120949470,12020,12040,12040,12020,6014
20230801,133200,10048609380,12030,12030,12040,12030,1349
20230801,133100,10032379880,12030,12030,12030,12020,1964
20230801,133000,10008752970,12030,12010,12030,12010,2450
20230801,132900,9979302100,12020,12030,12030,12010,2549
20230801,132800,9948656040,12030,12040,12040,12030,821
20230801,132700,9938778390,12030,12020,12040,12010,4145
20230801,132600,9888971150,12010,12020,12020,12010,3281
20230801,132500,9849556200,12010,12010,12020,12000,3977
20230801,132400,9801801920,12010,12020,12020,12000,10696
20230801,132300,9673321640,12010,12060,12060,12010,10313
20230801,132200,9549269280,12060,12070,12080,12050,11904
20230801,132100,9405734050,12070,12080,12080,12070,2461
20230801,132000,9376029460,12070,12080,12080,12070,2741
20230801,131900,9342943030,12070,12080,12090,12070,6857
20230801,131800,9260127400,12080,12100,12100,12080,3492
20230801,131700,9217906500,12100,12100,12110,12100,1384
20230801,131600,9201160060,12100,12110,12110,12100,413
20230801,131500,9196162680,12110,12110,12120,12100,638
20230801,131400,9188435350,12100,12090,12100,12090,2095
20230801,131300,9163087330,12090,12100,12100,12080,3729
20230801,131200,9118003460,12090,12100,12110,12090,4635
20230801,131100,9061921370,12110,12110,12110,12100,2202
20230801,131000,9035261410,12110,12110,12120,12100,2866
20230801,130900,9000574670,12110,12110,12110,12100,1968
20230801,130800,8976748300,12100,12120,12120,12100,9614
20230801,130700,8860333430,12120,12130,12130,12110,14568
20230801,130600,8683829730,12130,12160,12160,12130,11954
20230801,130500,8538733020,12160,12160,12160,12150,1543
20230801,130400,8519971760,12160,12150,12160,12140,536
20230801,130300,8513459490,12150,12150,12150,12140,2325
20230801,130200,8485210840,12150,12150,12160,12140,3745
20230801,130100,8439729730,12150,12150,12150,12140,2885
20230801,130000,8404691890,12150,12150,12160,12140,952
20230801,125900,8393124720,12150,12130,12150,12130,6118
20230801,125800,8318883990,12130,12140,12150,12130,3539
20230801,125700,8275920100,12150,12160,12160,12150,773
20230801,125600,8266528140,12160,12160,12170,12150,14741
20230801,125500,8087366510,12170,12160,12170,12160,1062
20230801,125400,8074449210,12170,12200,12200,12170,37578
20230801,125300,7616492410,12190,12200,12200,12190,1940
20230801,125200,7592839340,12200,12190,12200,12190,903
20230801,125100,7581830740,12190,12210,12210,12190,2364
20230801,125000,7553005170,12200,12200,12200,12190,1131
20230801,124900,7539212040,12200,12200,12210,12190,1995
20230801,124800,7514872000,12200,12200,12200,12190,3728
20230801,124700,7469392850,12200,12200,12200,12200,2239
20230801,124600,7442077050,12200,12200,12210,12200,7238
20230801,124500,7353756470,12210,12200,12220,12200,2569
20230801,124400,7322393880,12210,12210,12210,12200,2121
20230801,124300,7296504520,12210,12220,12220,12210,3174
20230801,124200,7257747960,12210,12210,12220,12210,2428
20230801,124100,7228101940,12210,12210,12210,12200,1553
20230801,124000,7209150010,12210,12210,12210,12200,1530
20230801,123900,7190470170,12210,12210,12210,12210,1468
20230801,123800,7172545890,12210,12210,12220,12210,330
20230801,123700,7168516580,12210,12210,12210,12210,2520
20230801,123600,7137747380,12210,12220,12220,12210,784
20230801,123500,7128173740,12210,12220,12220,12210,992
20230801,123400,7116059760,12220,12210,12220,12210,130
20230801,123300,7114472260,12210,12210,12210,12210,1331
20230801,123200,7098220750,12210,12210,12210,12200,1014
20230801,123100,7085845940,12210,12210,12210,12200,4240
20230801,123000,7034115860,12200,12200,12210,12200,457
20230801,122900,7028540450,12210,12210,12210,12200,1903
20230801,122800,7005320540,12210,12210,12210,12200,7974
20230801,122700,6908020810,12210,12210,12230,12210,4633
20230801,122600,6851442180,12220,12230,12230,12210,2991
20230801,122500,6814894510,12230,12230,12230,12220,291
20230801,122400,6811335680,12230,12230,12230,12230,182
20230801,122300,6809109820,12230,12230,12230,12220,594
20230801,122200,6801850210,12230,12230,12230,12220,938
20230801,122100,6790379020,12230,12220,12230,12220,111
20230801,122000,6789022540,12230,12230,12230,12230,171
20230801,121900,6786931210,12230,12220,12230,12220,186
20230801,121800,6784658190,12230,12230,12230,12220,195
20230801,121700,6782274750,12230,12230,12230,12220,577
20230801,121600,6775222780,12230,12230,12230,12220,877
20230801,121500,6764504830,12230,12230,12230,12220,1365
20230801,121400,6747823140,12230,12230,12230,12220,1547
20230801,121300,6728915130,12220,12220,12230,12220,590
20230801,121200,6721704520,12220,12220,12220,12220,293
20230801,121100,6718124060,12220,12220,12230,12220,2966
20230801,121000,6681873970,12230,12230,12230,12220,944
20230801,120900,6670333000,12240,12240,12240,12240,515
20230801,120800,6664029400,12240,12230,12240,12230,792
20230801,120700,6654342610,12230,12240,12240,12230,460
20230801,120600,6648715710,12230,12240,12240,12230,566
20230801,120500,6641793520,12240,12240,12240,12230,2050
20230801,120400,6616715900,12240,12260,12260,12240,2550
20230801,120300,6585503160,12260,12260,12260,12250,494
20230801,120200,6579448630,12260,12260,12260,12260,43
20230801,120100,6578921450,12260,12250,12260,12250,1113
20230801,120000,6565287190,12250,12250,12250,12240,474
20230801,115900,6559481190,12250,12240,12250,12240,1138
20230801,115800,6545540750,12250,12250,12250,12250,123
20230801,115700,6544034000,12250,12250,12250,12250,147
20230801,115600,6542233250,12250,12250,12250,12240,108
20230801,115500,6540910750,12250,12240,12250,12240,1374
20230801,115400,6524092870,12250,12240,12250,12240,628
20230801,115300,6516404570,12240,12250,12250,12240,145
20230801,115200,6514628370,12250,12250,12250,12250,663
20230801,115100,6506506620,12250,12250,12250,12240,1555
20230801,115000,6487467870,12250,12250,12250,12250,1170
20230801,114900,6473135370,12260,12260,12260,12260,1
20230801,114800,6473123110,12250,12250,12250,12240,3179
20230801,114700,6434180420,12250,12250,12250,12240,593
20230801,114600,6426919120,12250,12240,12250,12240,982
20230801,114500,6414895530,12240,12250,12250,12240,669
20230801,114400,6406706220,12250,12250,12250,12240,1826
20230801,114300,6384351910,12250,12250,12250,12250,211
20230801,114200,6381767160,12240,12240,12250,12240,701
20230801,114100,6373186780,12240,12250,12250,12240,1181
20230801,114000,6358727530,12250,12260,12260,12250,705
20230801,113900,6350090830,12250,12250,12260,12250,623
20230801,113800,6342458080,12250,12260,12260,12250,773
20230801,113700,6332982810,12260,12240,12260,12240,1728
20230801,113600,6311825070,12240,12230,12240,12230,324
20230801,113500,6307861470,12240,12240,12240,12230,1373
20230801,113400,6291056050,12250,12240,12250,12240,217
20230801,113300,6288399370,12240,12240,12240,12240,2155
20230801,113200,6262022170,12240,12230,12240,12230,71
20230801,113100,6261153800,12230,12230,12230,12230,1250
20230801,113000,6245866300,12230,12230,12230,12230,335
20230801,112900,6241769250,12230,12230,12230,12230,348
20230801,112800,6237513210,12230,12220,12230,12220,383
20230801,112700,6232829900,12220,12210,12220,12210,1019
20230801,112600,6220380640,12220,12210,12220,12210,1220
20230801,112500,6205479450,12210,12210,12210,12210,812
20230801,112400,6195564930,12210,12210,12210,12200,1185
20230801,112300,6181101080,12200,12210,12210,12200,3522
20230801,112200,6138099670,12210,12210,12210,12200,847
20230801,112100,6127759980,12220,12210,12220,12210,493
20230801,112000,6121739670,12220,12200,12220,12200,1126
20230801,111900,6107990710,12210,12220,12220,12200,2715
20230801,111800,6074865560,12210,12220,12220,12210,1261
20230801,111700,6059464060,12220,12220,12220,12210,4293
20230801,111600,6007018070,12220,12220,12220,12210,1412
20230801,111500,5989768480,12220,12230,12230,12220,2084
20230801,111400,5964294400,12230,12240,12250,12230,625
20230801,111300,5956648850,12240,12250,12250,12240,147
20230801,111200,5954849260,12240,12260,12260,12240,2209
20230801,111100,5927805630,12250,12250,12260,12250,988
20230801,111000,5915700490,12250,12230,12250,12230,2995
20230801,110900,5879023370,12240,12210,12240,12200,8044
20230801,110800,5780757990,12210,12190,12210,12190,2207
20230801,110700,5753838110,12190,12200,12200,12190,1532
20230801,110600,5735158730,12200,12200,12200,12190,4549
20230801,110500,5679704740,12200,12200,12200,12200,1515
20230801,110400,5661221740,12190,12210,12210,12190,1480
20230801,110300,5643171360,12210,12210,12220,12190,8385
20230801,110200,5540881280,12210,12210,12220,12200,6867
20230801,110100,5457042690,12210,12210,12220,12210,2003
20230801,110000,5432585320,12210,12210,12230,12210,731
20230801,105900,5423658600,12210,12200,12230,12200,1384
20230801,105800,5406757210,12200,12190,12210,12190,4824
20230801,105700,5347908310,12190,12190,12200,12190,3770
20230801,105600,5301938060,12200,12220,12220,12200,16385
20230801,105500,5101962500,12230,12240,12250,12220,11900
20230801,105400,4956475980,12240,12240,12250,12240,3987
20230801,105300,4907674500,12240,12260,12260,12240,15172
20230801,105200,4721839240,12260,12260,12260,12250,874
20230801,105100,4711124500,12260,12260,12270,12260,1743
20230801,105000,4689754060,12260,12260,12270,12260,2466
20230801,104900,4659520840,12260,12270,12270,12260,1714
20230801,104800,4638503910,12270,12270,12270,12260,1184
20230801,104700,4623984260,12270,12270,12270,12260,2242
20230801,104600,4596490120,12270,12280,12280,12260,5124
20230801,104500,4533623420,12280,12290,12290,12280,2941
20230801,104400,4497506930,12290,12300,12300,12280,954
20230801,104300,4485787120,12300,12310,12310,12280,6314
20230801,104200,4408194230,12310,12310,12310,12300,1624
20230801,104100,4388218900,12300,12310,12320,12300,848
20230801,104000,4377787440,12300,12300,12320,12300,1660
20230801,103900,4357367270,12300,12300,12310,12300,298
20230801,103800,4353700380,12300,12320,12320,12300,2707
20230801,103700,4320387020,12320,12320,12320,12320,1616
20230801,103600,4300477900,12310,12300,12320,12290,3060
20230801,103500,4262816880,12310,12300,12310,12290,1082
20230801,103400,4249510230,12300,12310,12310,12290,4507
20230801,103300,4194063510,12310,12300,12310,12300,2190
20230801,103200,4167111730,12300,12310,12310,12300,4672
20230801,103100,4109630600,12300,12300,12310,12300,3426
20230801,103000,4067488060,12300,12330,12330,12300,5256
20230801,102900,4002785480,12330,12330,12330,12320,774
20230801,102800,3993242160,12330,12330,12330,12320,853
20230801,102700,3982725670,12330,12340,12340,12320,431
20230801,102600,3977410610,12330,12340,12340,12330,251
20230801,102500,3974313790,12340,12330,12340,12330,412
20230801,102400,3969231310,12330,12330,12340,12310,1985
20230801,102300,3944774420,12320,12340,12340,12310,1115
20230801,102200,3931034880,12340,12310,12340,12310,1882
20230801,102100,3907860270,12310,12330,12330,12310,559
20230801,102000,3900977010,12330,12320,12330,12320,648
20230801,101900,3892992390,12320,12300,12320,12300,2204
20230801,101800,3865882020,12300,12300,12300,12290,2899
20230801,101700,3830236580,12300,12300,12300,12290,584
20230801,101600,3823058110,12310,12310,12320,12290,5661
20230801,101500,3753422770,12310,12320,12320,12310,2010
20230801,101400,3728678890,12320,12320,12320,12310,125
20230801,101300,3727139040,12320,12330,12330,12300,13384
20230801,101200,3562362570,12330,12370,12370,12330,2614
20230801,101100,3530080890,12360,12370,12370,12360,677
20230801,101000,3521712160,12370,12370,12370,12360,691
20230801,100900,3513171170,12370,12350,12370,12350,1198
20230801,100800,3498375850,12350,12370,12380,12350,2114
20230801,100700,3472233680,12360,12340,12370,12340,1946
20230801,100600,3448185920,12340,12370,12370,12320,3702
20230801,100500,3402495690,12370,12380,12380,12370,701
20230801,100400,3393820600,12380,12400,12400,12380,2524
20230801,100300,3362532210,12400,12400,12410,12400,1081
20230801,100200,3349127780,12400,12400,12410,12400,891
20230801,100100,3338077790,12400,12390,12400,12390,2075
20230801,100000,3312355730,12380,12390,12400,12380,1065
20230801,095900,3299166710,12390,12370,12390,12370,1353
20230801,095800,3282405600,12370,12340,12390,12340,3942
20230801,095700,3233683060,12340,12350,12350,12340,213
20230801,095600,3231054260,12340,12350,12350,12340,1660
20230801,095500,3210563080,12350,12340,12360,12340,589
20230801,095400,3203289400,12340,12370,12370,12340,829
20230801,095300,3193047540,12370,12350,12370,12350,996
20230801,095200,3180737580,12360,12360,12370,12340,2183
20230801,095100,3153779510,12370,12370,12380,12360,673
20230801,095000,3145453000,12370,12350,12370,12350,372
20230801,094900,3140854980,12350,12370,12380,12350,1625
20230801,094800,3120759950,12380,12380,12380,12360,1344
20230801,094700,3104138630,12380,12360,12380,12330,1289
20230801,094600,3088203860,12360,12330,12360,12320,2723
20230801,094500,3054609010,12340,12320,12340,12320,1823
20230801,094400,3032118920,12320,12330,12340,12320,2757
20230801,094300,2998139420,12330,12310,12330,12310,1354
20230801,094200,2981449990,12310,12310,12330,12300,2613
20230801,094100,2949295340,12310,12330,12330,12310,460
20230801,094000,2943631650,12320,12300,12320,12290,2788
20230801,093900,2909325910,12300,12280,12310,12270,6907
20230801,093800,2824455840,12280,12280,12290,12260,7894
20230801,093700,2727593860,12280,12290,12290,12280,1406
20230801,093600,2710325350,12280,12290,12290,12280,2261
20230801,093500,2682559850,12280,12290,12290,12280,1951
20230801,093400,2658599230,12280,12280,12290,12270,3256
20230801,093300,2618620200,12290,12280,12290,12270,3693
20230801,093200,2573278800,12280,12290,12290,12280,3957
20230801,093100,2524681930,12290,12300,12300,12290,3360
20230801,093000,2483369920,12310,12310,12310,12300,530
20230801,092900,2476849430,12300,12330,12330,12300,6841
20230801,092800,2392614860,12320,12310,12330,12310,1936
20230801,092700,2368766990,12320,12310,12320,12310,731
20230801,092600,2359767340,12310,12320,12320,12310,973
20230801,092500,2347783790,12320,12310,12320,12310,1739
20230801,092400,2326361610,12320,12300,12320,12300,1719
20230801,092300,2305198240,12310,12320,12320,12310,2096
20230801,092200,2279384850,12320,12340,12350,12320,1425
20230801,092100,2261818240,12340,12330,12350,12330,1038
20230801,092000,2249007790,12320,12310,12340,12300,4229
20230801,091900,2196940580,12320,12310,12330,12300,3700
20230801,091800,2151381420,12300,12290,12310,12280,2457
20230801,091700,2121163210,12300,12240,12300,12230,2781
20230801,091600,2087058080,12240,12230,12250,12220,13544
20230801,091500,1921442050,12230,12250,12250,12220,10454
20230801,091400,1793548590,12240,12250,12250,12240,4957
20230801,091300,1732861960,12250,12260,12260,12240,5112
20230801,091200,1670250850,12260,12290,12290,12240,18473
20230801,091100,1443890590,12290,12310,12310,12280,8704
20230801,091000,1336870110,12310,12300,12320,12300,11113
20230801,090900,1200062860,12300,12330,12330,12300,14009
20230801,090800,1027631680,12330,12340,12340,12320,4921
20230801,090700,966974810,12340,12320,12340,12320,8181
20230801,090600,866102010,12330,12360,12370,12330,7034
20230801,090500,779219110,12360,12380,12380,12360,5855
20230801,090400,706795710,12370,12460,12470,12370,8878
20230801,090300,596474510,12460,12370,12460,12340,12289
20230801,090200,444009200,12370,12390,12400,12370,6167
20230801,090100,367689540,12400,12420,12420,12390,2609
20230801,090000,335342710,12420,12460,12470,12370,26912
Reference in New Issue Copy Permalink