ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/291230/min/candle-20230801.csv

700 lines
34 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
20230801,203700,2268925875,3610,3610,3610,3610,9379
20230801,203600,2268925875,3610,3610,3610,3610,0
20230801,203500,2268925875,3610,3610,3610,3610,0
20230801,203400,2268925875,3610,3610,3610,3610,0
20230801,203300,2268925875,3610,3610,3610,3610,0
20230801,203200,2268925875,3610,3610,3610,3610,0
20230801,203100,2268925875,3610,3610,3610,3610,0
20230801,203000,2268925875,3610,3610,3610,3610,0
20230801,202900,2268925875,3610,3610,3610,3610,0
20230801,202800,2268925875,3610,3610,3610,3610,0
20230801,202700,2268925875,3610,3610,3610,3610,0
20230801,202600,2268925875,3610,3610,3610,3610,0
20230801,202500,2268925875,3610,3610,3610,3610,0
20230801,202400,2268925875,3610,3610,3610,3610,0
20230801,202300,2268925875,3610,3610,3610,3610,0
20230801,202200,2268925875,3610,3610,3610,3610,0
20230801,202100,2268925875,3610,3610,3610,3610,0
20230801,202000,2268925875,3610,3610,3610,3610,0
20230801,201900,2268925875,3610,3610,3610,3610,0
20230801,201800,2268925875,3610,3610,3610,3610,0
20230801,201700,2268925875,3610,3610,3610,3610,0
20230801,201600,2268925875,3610,3610,3610,3610,0
20230801,201500,2268925875,3610,3610,3610,3610,0
20230801,201400,2268925875,3610,3610,3610,3610,0
20230801,201300,2268925875,3610,3610,3610,3610,0
20230801,201200,2268925875,3610,3610,3610,3610,0
20230801,201100,2268925875,3610,3610,3610,3610,0
20230801,201000,2268925875,3610,3610,3610,3610,0
20230801,200900,2268925875,3610,3610,3610,3610,0
20230801,200800,2268925875,3610,3610,3610,3610,0
20230801,200700,2268925875,3610,3610,3610,3610,9379
20230801,200600,2268925875,3610,3610,3610,3610,0
20230801,200500,2268925875,3610,3610,3610,3610,0
20230801,200400,2268925875,3610,3610,3610,3610,0
20230801,200300,2268925875,3610,3610,3610,3610,0
20230801,200200,2268925875,3610,3610,3610,3610,0
20230801,200100,2268925875,3610,3610,3610,3610,0
20230801,200000,2268925875,3610,3610,3610,3610,0
20230801,195900,2268925875,3610,3610,3610,3610,0
20230801,195800,2268925875,3610,3610,3610,3610,0
20230801,195700,2268925875,3610,3610,3610,3610,0
20230801,195600,2268925875,3610,3610,3610,3610,0
20230801,195500,2268925875,3610,3610,3610,3610,0
20230801,195400,2268925875,3610,3610,3610,3610,0
20230801,195300,2268925875,3610,3610,3610,3610,0
20230801,195200,2268925875,3610,3610,3610,3610,0
20230801,195100,2268925875,3610,3610,3610,3610,0
20230801,195000,2268925875,3610,3610,3610,3610,0
20230801,194900,2268925875,3610,3610,3610,3610,0
20230801,194800,2268925875,3610,3610,3610,3610,0
20230801,194700,2268925875,3610,3610,3610,3610,0
20230801,194600,2268925875,3610,3610,3610,3610,0
20230801,194500,2268925875,3610,3610,3610,3610,0
20230801,194400,2268925875,3610,3610,3610,3610,0
20230801,194300,2268925875,3610,3610,3610,3610,0
20230801,194200,2268925875,3610,3610,3610,3610,0
20230801,194100,2268925875,3610,3610,3610,3610,0
20230801,194000,2268925875,3610,3610,3610,3610,0
20230801,193900,2268925875,3610,3610,3610,3610,0
20230801,193800,2268925875,3610,3610,3610,3610,0
20230801,193700,2268925875,3610,3610,3610,3610,9379
20230801,193600,2268925875,3610,3610,3610,3610,0
20230801,193500,2268925875,3610,3610,3610,3610,0
20230801,193400,2268925875,3610,3610,3610,3610,0
20230801,193300,2268925875,3610,3610,3610,3610,0
20230801,193200,2268925875,3610,3610,3610,3610,0
20230801,193100,2268925875,3610,3610,3610,3610,0
20230801,193000,2268925875,3610,3610,3610,3610,0
20230801,192900,2268925875,3610,3610,3610,3610,0
20230801,192800,2268925875,3610,3610,3610,3610,0
20230801,192700,2268925875,3610,3610,3610,3610,0
20230801,192600,2268925875,3610,3610,3610,3610,0
20230801,192500,2268925875,3610,3610,3610,3610,0
20230801,192400,2268925875,3610,3610,3610,3610,0
20230801,192300,2268925875,3610,3610,3610,3610,0
20230801,192200,2268925875,3610,3610,3610,3610,0
20230801,192100,2268925875,3610,3610,3610,3610,0
20230801,192000,2268925875,3610,3610,3610,3610,0
20230801,191900,2268925875,3610,3610,3610,3610,0
20230801,191800,2268925875,3610,3610,3610,3610,0
20230801,191700,2268925875,3610,3610,3610,3610,0
20230801,191600,2268925875,3610,3610,3610,3610,0
20230801,191500,2268925875,3610,3610,3610,3610,0
20230801,191400,2268925875,3610,3610,3610,3610,0
20230801,191300,2268925875,3610,3610,3610,3610,0
20230801,191200,2268925875,3610,3610,3610,3610,0
20230801,191100,2268925875,3610,3610,3610,3610,0
20230801,191000,2268925875,3610,3610,3610,3610,0
20230801,190900,2268925875,3610,3610,3610,3610,0
20230801,190800,2268925875,3610,3610,3610,3610,0
20230801,190700,2268925875,3610,3610,3610,3610,9379
20230801,190600,2268925875,3610,3610,3610,3610,0
20230801,190500,2268925875,3610,3610,3610,3610,0
20230801,190400,2268925875,3610,3610,3610,3610,0
20230801,190300,2268925875,3610,3610,3610,3610,0
20230801,190200,2268925875,3610,3610,3610,3610,0
20230801,190100,2268925875,3610,3610,3610,3610,0
20230801,190000,2268925875,3610,3610,3610,3610,0
20230801,185900,2268925875,3610,3610,3610,3610,0
20230801,185800,2268925875,3610,3610,3610,3610,0
20230801,185700,2268925875,3610,3610,3610,3610,0
20230801,185600,2268925875,3610,3610,3610,3610,0
20230801,185500,2268925875,3610,3610,3610,3610,0
20230801,185400,2268925875,3610,3610,3610,3610,0
20230801,185300,2268925875,3610,3610,3610,3610,0
20230801,185200,2268925875,3610,3610,3610,3610,0
20230801,185100,2268925875,3610,3610,3610,3610,0
20230801,185000,2268925875,3610,3610,3610,3610,0
20230801,184900,2268925875,3610,3610,3610,3610,0
20230801,184800,2268925875,3610,3610,3610,3610,0
20230801,184700,2268925875,3610,3610,3610,3610,0
20230801,184600,2268925875,3610,3610,3610,3610,0
20230801,184500,2268925875,3610,3610,3610,3610,0
20230801,184400,2268925875,3610,3610,3610,3610,0
20230801,184300,2268925875,3610,3610,3610,3610,0
20230801,184200,2268925875,3610,3610,3610,3610,0
20230801,184100,2268925875,3610,3610,3610,3610,0
20230801,184000,2268925875,3610,3610,3610,3610,0
20230801,183900,2268925875,3610,3610,3610,3610,0
20230801,183800,2268925875,3610,3610,3610,3610,0
20230801,183700,2268925875,3610,3610,3610,3610,9379
20230801,183600,2268925875,3610,3610,3610,3610,0
20230801,183500,2268925875,3610,3610,3610,3610,0
20230801,183400,2268925875,3610,3610,3610,3610,0
20230801,183300,2268925875,3610,3610,3610,3610,0
20230801,183200,2268925875,3610,3610,3610,3610,0
20230801,183100,2268925875,3610,3610,3610,3610,0
20230801,183000,2268925875,3610,3610,3610,3610,0
20230801,182900,2268925875,3610,3610,3610,3610,0
20230801,182800,2268925875,3610,3610,3610,3610,0
20230801,182700,2268925875,3610,3610,3610,3610,0
20230801,182600,2268925875,3610,3610,3610,3610,0
20230801,182500,2268925875,3610,3610,3610,3610,0
20230801,182400,2268925875,3610,3610,3610,3610,0
20230801,182300,2268925875,3610,3610,3610,3610,0
20230801,182200,2268925875,3610,3610,3610,3610,0
20230801,182100,2268925875,3610,3610,3610,3610,0
20230801,182000,2268925875,3610,3610,3610,3610,0
20230801,181900,2268925875,3610,3610,3610,3610,0
20230801,181800,2268925875,3610,3610,3610,3610,0
20230801,181700,2268925875,3610,3610,3610,3610,0
20230801,181600,2268925875,3610,3610,3610,3610,0
20230801,181500,2268925875,3610,3610,3610,3610,0
20230801,181400,2268925875,3610,3610,3610,3610,0
20230801,181300,2268925875,3610,3610,3610,3610,0
20230801,181200,2268925875,3610,3610,3610,3610,0
20230801,181100,2268925875,3610,3610,3610,3610,0
20230801,181000,2268925875,3610,3610,3610,3610,0
20230801,180900,2268925875,3610,3610,3610,3610,0
20230801,180800,2268925875,3610,3610,3610,3610,0
20230801,180700,2268925875,3610,3610,3610,3610,9379
20230801,180600,2268925875,3610,3610,3610,3610,0
20230801,180500,2268925875,3610,3610,3610,3610,0
20230801,180400,2268925875,3610,3610,3610,3610,0
20230801,180300,2268925875,3610,3610,3610,3610,0
20230801,180200,2268925875,3610,3610,3610,3610,0
20230801,180100,2268925875,3610,3610,3610,3610,0
20230801,180000,2268925875,3610,3610,3610,3610,0
20230801,175900,2268925875,3610,3610,3610,3610,0
20230801,175800,2268925875,3610,3610,3610,3610,0
20230801,175700,2268925875,3610,3610,3610,3610,0
20230801,175600,2268925875,3610,3610,3610,3610,0
20230801,175500,2268925875,3610,3610,3610,3610,0
20230801,175400,2268925875,3610,3610,3610,3610,0
20230801,175300,2268925875,3610,3610,3610,3610,0
20230801,175200,2268925875,3610,3610,3610,3610,0
20230801,175100,2268925875,3610,3610,3610,3610,0
20230801,175000,2268925875,3610,3610,3610,3610,0
20230801,174900,2268925875,3610,3610,3610,3610,0
20230801,174800,2268925875,3610,3610,3610,3610,0
20230801,174700,2268925875,3610,3610,3610,3610,0
20230801,174600,2268925875,3610,3610,3610,3610,0
20230801,174500,2268925875,3610,3610,3610,3610,0
20230801,174400,2268925875,3610,3610,3610,3610,0
20230801,174300,2268925875,3610,3610,3610,3610,0
20230801,174200,2268925875,3610,3610,3610,3610,0
20230801,174100,2268925875,3610,3610,3610,3610,0
20230801,174000,2268925875,3610,3610,3610,3610,0
20230801,173900,2268925875,3610,3610,3610,3610,0
20230801,173800,2268925875,3610,3610,3610,3610,0
20230801,173700,2268925875,3610,3610,3610,3610,9379
20230801,173600,2268925875,3610,3610,3610,3610,0
20230801,173500,2268925875,3610,3610,3610,3610,0
20230801,173400,2268925875,3610,3610,3610,3610,0
20230801,173300,2268925875,3610,3610,3610,3610,0
20230801,173200,2268925875,3610,3610,3610,3610,0
20230801,173100,2268925875,3610,3610,3610,3610,0
20230801,173000,2268925875,3610,3610,3610,3610,0
20230801,172900,2268925875,3610,3610,3610,3610,0
20230801,172800,2268925875,3610,3610,3610,3610,0
20230801,172700,2268925875,3610,3610,3610,3610,0
20230801,172600,2268925875,3610,3610,3610,3610,0
20230801,172500,2268925875,3610,3610,3610,3610,0
20230801,172400,2268925875,3610,3610,3610,3610,0
20230801,172300,2268925875,3610,3610,3610,3610,0
20230801,172200,2268925875,3610,3610,3610,3610,0
20230801,172100,2268925875,3610,3610,3610,3610,0
20230801,172000,2268925875,3610,3610,3610,3610,0
20230801,171900,2268925875,3610,3610,3610,3610,0
20230801,171800,2268925875,3610,3610,3610,3610,0
20230801,171700,2268925875,3610,3610,3610,3610,0
20230801,171600,2268925875,3610,3610,3610,3610,0
20230801,171500,2268925875,3610,3610,3610,3610,0
20230801,171400,2268925875,3610,3610,3610,3610,0
20230801,171300,2268925875,3610,3610,3610,3610,0
20230801,171200,2268925875,3610,3610,3610,3610,0
20230801,171100,2268925875,3610,3610,3610,3610,0
20230801,171000,2268925875,3610,3610,3610,3610,0
20230801,170900,2268925875,3610,3610,3610,3610,0
20230801,170800,2268925875,3610,3610,3610,3610,0
20230801,170700,2268925875,3610,3610,3610,3610,9379
20230801,170600,2268925875,3610,3610,3610,3610,0
20230801,170500,2268925875,3610,3610,3610,3610,0
20230801,170400,2268925875,3610,3610,3610,3610,0
20230801,170300,2268925875,3610,3610,3610,3610,0
20230801,170200,2268925875,3610,3610,3610,3610,0
20230801,170100,2268925875,3610,3610,3610,3610,0
20230801,170000,2268925875,3610,3610,3610,3610,0
20230801,165900,2268925875,3610,3610,3610,3610,0
20230801,165800,2268925875,3610,3610,3610,3610,0
20230801,165700,2268925875,3610,3610,3610,3610,0
20230801,165600,2268925875,3610,3610,3610,3610,0
20230801,165500,2268925875,3610,3610,3610,3610,0
20230801,165400,2268925875,3610,3610,3610,3610,0
20230801,165300,2268925875,3610,3610,3610,3610,0
20230801,165200,2268925875,3610,3610,3610,3610,0
20230801,165100,2268925875,3610,3610,3610,3610,0
20230801,165000,2268925875,3610,3610,3610,3610,0
20230801,164900,2268925875,3610,3610,3610,3610,0
20230801,164800,2268925875,3610,3610,3610,3610,0
20230801,164700,2268925875,3610,3610,3610,3610,0
20230801,164600,2268925875,3610,3610,3610,3610,0
20230801,164500,2268925875,3610,3610,3610,3610,0
20230801,164400,2268925875,3610,3610,3610,3610,0
20230801,164300,2268925875,3610,3610,3610,3610,0
20230801,164200,2268925875,3610,3610,3610,3610,0
20230801,164100,2268925875,3610,3610,3610,3610,0
20230801,164000,2268925875,3610,3610,3610,3610,0
20230801,163900,2268925875,3610,3610,3610,3610,0
20230801,163800,2268925875,3610,3610,3610,3610,0
20230801,163700,2268925875,3610,3610,3610,3610,9379
20230801,163600,2268925875,3610,3610,3610,3610,0
20230801,163500,2268925875,3610,3610,3610,3610,0
20230801,163400,2268925875,3610,3610,3610,3610,0
20230801,163300,2268925875,3610,3610,3610,3610,0
20230801,163200,2268925875,3610,3610,3610,3610,0
20230801,163100,2268925875,3610,3610,3610,3610,0
20230801,163000,2268925875,3610,3610,3610,3610,0
20230801,162900,2268925875,3610,3610,3610,3610,0
20230801,162800,2268925875,3610,3610,3610,3610,0
20230801,162700,2268925875,3610,3610,3610,3610,0
20230801,162600,2268925875,3610,3610,3610,3610,0
20230801,162500,2268925875,3610,3610,3610,3610,0
20230801,162400,2268925875,3610,3610,3610,3610,0
20230801,162300,2268925875,3610,3610,3610,3610,0
20230801,162200,2268925875,3610,3610,3610,3610,0
20230801,162100,2268925875,3610,3610,3610,3610,0
20230801,162000,2268925875,3610,3610,3610,3610,0
20230801,161900,2268925875,3610,3610,3610,3610,0
20230801,161800,2268925875,3610,3610,3610,3610,0
20230801,161700,2268925875,3610,3610,3610,3610,0
20230801,161600,2268925875,3610,3610,3610,3610,0
20230801,161500,2268925875,3610,3610,3610,3610,0
20230801,161400,2268925875,3610,3610,3610,3610,0
20230801,161300,2268925875,3610,3610,3610,3610,0
20230801,161200,2268925875,3610,3610,3610,3610,0
20230801,161100,2268925875,3610,3610,3610,3610,0
20230801,161000,2268925875,3610,3610,3610,3610,0
20230801,160900,2268925875,3610,3610,3610,3610,0
20230801,160800,2268925875,3610,3610,3610,3610,0
20230801,160700,2268925875,3610,3610,3610,3610,9379
20230801,160600,2268925875,3610,3610,3610,3610,0
20230801,160500,2268925875,3610,3610,3610,3610,0
20230801,160400,2268925875,3610,3610,3610,3610,0
20230801,160300,2268925875,3610,3610,3610,3610,0
20230801,160200,2268925875,3610,3610,3610,3610,0
20230801,160100,2268925875,3610,3610,3610,3610,0
20230801,160000,2268925875,3610,3610,3610,3610,0
20230801,155900,2268925875,3610,3610,3610,3610,0
20230801,155800,2268925875,3610,3610,3610,3610,0
20230801,155700,2268925875,3610,3610,3610,3610,0
20230801,155600,2268925875,3610,3610,3610,3610,0
20230801,155500,2268925875,3610,3610,3610,3610,0
20230801,155400,2268925875,3610,3610,3610,3610,0
20230801,155300,2268925875,3610,3610,3610,3610,0
20230801,155200,2268925875,3610,3610,3610,3610,0
20230801,155100,2268925875,3610,3610,3610,3610,0
20230801,155000,2268925875,3610,3610,3610,3610,0
20230801,154900,2268925875,3610,3610,3610,3610,0
20230801,154800,2268925875,3610,3610,3610,3610,0
20230801,154700,2268925875,3610,3610,3610,3610,0
20230801,154600,2268925875,3610,3610,3610,3610,0
20230801,154500,2268925875,3610,3610,3610,3610,0
20230801,154400,2268925875,3610,3610,3610,3610,0
20230801,154300,2268925875,3610,3610,3610,3610,0
20230801,154200,2268925875,3610,3610,3610,3610,0
20230801,154100,2268925875,3610,3610,3610,3610,0
20230801,154000,2268925875,3610,3610,3610,3610,0
20230801,153900,2268925875,3610,3610,3610,3610,0
20230801,153800,2268925875,3610,3610,3610,3610,0
20230801,153700,2268925875,3610,3610,3610,3610,9379
20230801,153600,2268925875,3610,3610,3610,3610,0
20230801,153500,2268925875,3610,3610,3610,3610,0
20230801,153400,2268925875,3610,3610,3610,3610,0
20230801,153300,2268925875,3610,3610,3610,3610,0
20230801,153200,2268925875,3610,3610,3610,3610,0
20230801,153100,2268925875,3610,3610,3610,3610,0
20230801,153000,2268925875,3610,3610,3610,3610,9379
20230801,152900,2235067685,3610,3610,3610,3610,0
20230801,152800,2235067685,3610,3610,3610,3610,0
20230801,152700,2235067685,3610,3610,3610,3610,0
20230801,152600,2235067685,3610,3610,3610,3610,0
20230801,152500,2235067685,3610,3610,3610,3610,0
20230801,152400,2235067685,3610,3610,3610,3610,0
20230801,152300,2235067685,3610,3610,3610,3610,0
20230801,152200,2235067685,3610,3610,3610,3610,0
20230801,152100,2235067685,3610,3610,3610,3610,0
20230801,152000,2235067685,3610,3610,3610,3610,0
20230801,151900,2235067685,3610,3605,3610,3605,284
20230801,151800,2234043325,3610,3605,3615,3605,1460
20230801,151700,2228779570,3615,3610,3615,3610,53
20230801,151600,2228587990,3610,3610,3610,3605,407
20230801,151500,2227118770,3610,3615,3615,3610,1341
20230801,151400,2222277740,3615,3615,3615,3615,13
20230801,151300,2222230745,3620,3620,3620,3620,0
20230801,151200,2222230745,3620,3610,3620,3610,1218
20230801,151100,2217829660,3610,3610,3610,3610,27
20230801,151000,2217732190,3610,3615,3615,3610,497
20230801,150900,2215937110,3615,3615,3615,3615,129
20230801,150800,2215470775,3610,3610,3610,3610,0
20230801,150700,2215470775,3610,3610,3615,3610,261
20230801,150600,2214528545,3610,3610,3610,3610,182
20230801,150500,2213871525,3610,3605,3620,3605,908
20230801,150400,2210598150,3605,3610,3610,3605,565
20230801,150300,2208561000,3620,3605,3620,3605,64
20230801,150200,2208329470,3620,3615,3620,3615,637
20230801,150100,2206025505,3605,3605,3605,3605,729
20230801,150000,2203397460,3600,3605,3605,3600,4272
20230801,145900,2188013455,3605,3615,3615,3605,1005
20230801,145800,2184389785,3615,3610,3615,3610,341
20230801,145700,2183157170,3610,3610,3610,3610,1393
20230801,145600,2178128440,3615,3615,3615,3615,101
20230801,145500,2177763325,3615,3615,3615,3615,761
20230801,145400,2175012310,3620,3620,3620,3620,7
20230801,145300,2174986970,3620,3620,3620,3620,0
20230801,145200,2174986970,3620,3620,3620,3620,245
20230801,145100,2174100070,3620,3620,3620,3620,100
20230801,145000,2173738070,3625,3620,3625,3620,140
20230801,144900,2173231070,3625,3625,3625,3625,130
20230801,144800,2172759820,3630,3630,3630,3630,1
20230801,144700,2172756190,3630,3615,3630,3615,21
20230801,144600,2172680260,3615,3620,3635,3615,316
20230801,144500,2171534205,3620,3630,3630,3620,1381
20230801,144400,2166524715,3630,3630,3630,3630,0
20230801,144300,2166524715,3630,3630,3630,3630,10
20230801,144200,2166488415,3630,3625,3630,3625,950
20230801,144100,2163044660,3630,3630,3630,3630,1
20230801,144000,2163041030,3625,3625,3625,3625,151
20230801,143900,2162493655,3625,3625,3625,3625,305
20230801,143800,2161388030,3630,3630,3630,3630,0
20230801,143700,2161388030,3630,3630,3630,3630,0
20230801,143600,2161388030,3630,3630,3630,3630,200
20230801,143500,2160662030,3630,3630,3630,3630,115
20230801,143400,2160244580,3630,3635,3635,3630,11
20230801,143300,2160204645,3630,3620,3630,3620,2768
20230801,143200,2150169655,3620,3615,3625,3615,2882
20230801,143100,2139736635,3615,3615,3615,3615,100
20230801,143000,2139375135,3615,3610,3615,3610,3015
20230801,142900,2128478950,3610,3605,3610,3605,2
20230801,142800,2128471735,3605,3605,3605,3605,30
20230801,142700,2128363585,3605,3605,3605,3605,749
20230801,142600,2125663440,3600,3605,3605,3600,174
20230801,142500,2125036990,3600,3600,3600,3600,51
20230801,142400,2124853390,3600,3600,3605,3600,362
20230801,142300,2123550165,3605,3605,3605,3605,50
20230801,142200,2123369915,3605,3605,3605,3605,100
20230801,142100,2123009415,3610,3600,3610,3600,461
20230801,142000,2121349625,3600,3600,3600,3600,445
20230801,141900,2119747625,3610,3610,3610,3610,2
20230801,141800,2119740405,3610,3610,3610,3610,150
20230801,141700,2119198905,3610,3600,3610,3600,2
20230801,141600,2119191695,3610,3610,3610,3610,0
20230801,141500,2119191695,3610,3605,3610,3600,620
20230801,141400,2116957165,3610,3610,3610,3610,0
20230801,141300,2116957165,3610,3600,3610,3600,2001
20230801,141200,2109753555,3600,3600,3600,3600,250
20230801,141100,2108853555,3600,3600,3600,3600,2166
20230801,141000,2101055955,3600,3590,3600,3590,1320
20230801,140900,2096304155,3600,3595,3600,3595,2187
20230801,140800,2088434405,3595,3595,3595,3595,1
20230801,140700,2088430810,3590,3590,3590,3590,0
20230801,140600,2088430810,3590,3595,3595,3590,1128
20230801,140500,2084381190,3595,3600,3600,3595,512
20230801,140400,2082540520,3600,3600,3600,3600,0
20230801,140300,2082540520,3600,3605,3605,3600,1168
20230801,140200,2078333265,3610,3610,3610,3610,16
20230801,140100,2078275505,3605,3610,3610,3605,508
20230801,140000,2076444125,3610,3615,3615,3610,15
20230801,135900,2076389940,3615,3615,3615,3615,100
20230801,135800,2076028440,3605,3620,3620,3605,501
20230801,135700,2074222320,3605,3605,3605,3605,63
20230801,135600,2073995205,3620,3620,3620,3620,137
20230801,135500,2073499265,3620,3620,3620,3620,21
20230801,135400,2073423245,3620,3610,3620,3605,652
20230801,135300,2071069045,3610,3605,3610,3605,829
20230801,135200,2068080495,3605,3605,3605,3605,200
20230801,135100,2067359495,3605,3595,3605,3595,1711
20230801,135000,2061201390,3600,3600,3600,3600,4
20230801,134900,2061186990,3595,3595,3595,3595,563
20230801,134800,2059163005,3595,3595,3595,3595,11
20230801,134700,2059123460,3590,3590,3595,3590,964
20230801,134600,2055662695,3590,3590,3590,3590,361
20230801,134500,2054366705,3585,3585,3600,3585,947
20230801,134400,2050971665,3595,3595,3595,3585,2600
20230801,134300,2041638500,3605,3595,3605,3595,819
20230801,134200,2038694185,3595,3610,3610,3595,16858
20230801,134100,1977981385,3610,3615,3620,3610,2656
20230801,134000,1968391935,3620,3620,3620,3620,301
20230801,133900,1967302315,3620,3620,3620,3620,1
20230801,133800,1967298695,3620,3620,3620,3620,16
20230801,133700,1967240775,3625,3625,3630,3625,188
20230801,133600,1966559185,3630,3630,3630,3630,120
20230801,133500,1966123585,3630,3620,3630,3620,30
20230801,133400,1966014945,3630,3620,3630,3620,962
20230801,133300,1962531980,3615,3615,3615,3615,160
20230801,133200,1961953580,3615,3615,3615,3615,188
20230801,133100,1961273960,3615,3615,3615,3615,16
20230801,133000,1961216120,3620,3615,3620,3615,63
20230801,132900,1960988345,3615,3615,3615,3615,1
20230801,132800,1960984730,3620,3620,3620,3620,1
20230801,132700,1960981110,3610,3620,3620,3610,20
20230801,132600,1960908900,3605,3605,3605,3605,317
20230801,132500,1959766115,3625,3630,3630,3605,776
20230801,132400,1956966520,3605,3620,3620,3605,115
20230801,132300,1956551745,3635,3635,3635,3635,193
20230801,132200,1955850190,3635,3605,3635,3605,1021
20230801,132100,1952155935,3605,3610,3610,3605,62
20230801,132000,1951932420,3620,3620,3620,3620,344
20230801,131900,1950687140,3605,3610,3610,3605,1001
20230801,131800,1947078385,3605,3615,3615,3605,2145
20230801,131700,1939341865,3610,3610,3610,3610,122
20230801,131600,1938901445,3610,3610,3610,3605,420
20230801,131500,1937385445,3610,3600,3610,3600,103
20230801,131400,1937014085,3605,3610,3610,3605,958
20230801,131300,1933560370,3605,3610,3610,3605,251
20230801,131200,1932655415,3610,3615,3615,3610,96
20230801,131100,1932308845,3610,3605,3620,3605,79
20230801,131000,1932023685,3605,3605,3620,3605,81
20230801,130900,1931731665,3605,3610,3620,3605,3033
20230801,130800,1920797050,3610,3615,3620,3610,3031
20230801,130700,1909848210,3620,3620,3620,3620,2
20230801,130600,1909840970,3620,3615,3620,3615,3121
20230801,130500,1898558035,3620,3620,3620,3620,1
20230801,130400,1898554415,3620,3620,3620,3620,1006
20230801,130300,1894912695,3620,3630,3630,3620,7911
20230801,130200,1866231770,3635,3635,3635,3635,283
20230801,130100,1865203065,3635,3635,3635,3630,871
20230801,130000,1862041315,3630,3635,3645,3630,104
20230801,125900,1861663645,3630,3635,3635,3630,150
20230801,125800,1861119140,3630,3630,3630,3630,0
20230801,125700,1861119140,3630,3650,3660,3630,2264
20230801,125600,1852889585,3650,3650,3650,3635,5986
20230801,125500,1831112585,3660,3660,3660,3660,1
20230801,125400,1831108925,3645,3650,3660,3645,4144
20230801,125300,1815985825,3655,3655,3655,3650,605
20230801,125200,1813777465,3655,3655,3655,3655,57
20230801,125100,1813569130,3655,3655,3655,3655,71
20230801,125000,1813309625,3655,3655,3655,3655,50
20230801,124900,1813126875,3660,3660,3660,3660,1
20230801,124800,1813123215,3650,3650,3650,3650,351
20230801,124700,1811842065,3650,3655,3655,3650,3126
20230801,124600,1800430985,3655,3655,3655,3655,100
20230801,124500,1800065485,3655,3660,3660,3655,12
20230801,124400,1800021615,3655,3660,3660,3655,1479
20230801,124300,1794614575,3660,3660,3660,3660,250
20230801,124200,1793699575,3660,3655,3660,3655,175
20230801,124100,1793059450,3650,3650,3650,3650,501
20230801,124000,1791230800,3650,3650,3650,3650,123
20230801,123900,1790781850,3650,3655,3655,3650,1670
20230801,123800,1784678095,3660,3660,3660,3660,1834
20230801,123700,1777965655,3660,3665,3665,3660,540
20230801,123600,1775989055,3665,3665,3665,3665,700
20230801,123500,1773423555,3665,3665,3665,3665,70
20230801,123400,1773167005,3670,3670,3670,3670,25
20230801,123300,1773075255,3670,3670,3680,3670,320
20230801,123200,1771900615,3670,3680,3680,3670,63
20230801,123100,1771669105,3680,3680,3680,3680,300
20230801,123000,1770565105,3680,3680,3680,3680,3
20230801,122900,1770554065,3680,3680,3680,3675,994
20230801,122800,1766899500,3675,3675,3675,3675,329
20230801,122700,1765690425,3670,3670,3670,3670,77
20230801,122600,1765407835,3670,3670,3670,3670,138
20230801,122500,1764901375,3675,3675,3675,3675,113
20230801,122400,1764486100,3675,3680,3680,3675,158
20230801,122300,1763904700,3680,3680,3680,3680,65
20230801,122200,1763665500,3680,3675,3680,3675,4
20230801,122100,1763650785,3680,3680,3680,3680,4
20230801,122000,1763636065,3680,3680,3680,3680,220
20230801,121900,1762826465,3680,3675,3680,3670,483
20230801,121800,1761050685,3680,3680,3680,3680,0
20230801,121700,1761050685,3680,3680,3680,3680,151
20230801,121600,1760495005,3670,3680,3680,3670,436
20230801,121500,1758894585,3680,3670,3680,3670,794
20230801,121400,1755979195,3660,3675,3675,3660,193
20230801,121300,1755272535,3675,3675,3675,3675,7
20230801,121200,1755246810,3675,3675,3675,3675,1053
20230801,121100,1751377035,3675,3675,3675,3675,1
20230801,121000,1751373360,3675,3675,3675,3665,1358
20230801,120900,1746395980,3675,3675,3675,3675,0
20230801,120800,1746395980,3675,3670,3675,3670,68
20230801,120700,1746146305,3670,3670,3675,3670,352
20230801,120600,1744852960,3675,3670,3675,3670,503
20230801,120500,1743006895,3670,3670,3670,3670,20
20230801,120400,1742933495,3675,3675,3675,3670,214
20230801,120300,1742148105,3675,3670,3675,3670,50
20230801,120200,1741964410,3675,3675,3675,3675,0
20230801,120100,1741964410,3675,3670,3675,3660,788
20230801,120000,1739073050,3670,3665,3670,3665,1415
20230801,115900,1733882000,3665,3665,3665,3665,50
20230801,115800,1733698750,3655,3655,3655,3655,3
20230801,115700,1733687785,3665,3665,3665,3665,5
20230801,115600,1733669460,3665,3655,3665,3650,909
20230801,115500,1730351300,3655,3655,3655,3655,152
20230801,115400,1729795740,3660,3660,3660,3655,371
20230801,115300,1728439685,3660,3650,3665,3650,515
20230801,115200,1726557390,3650,3665,3665,3650,337
20230801,115100,1725325620,3665,3655,3665,3655,224
20230801,115000,1724506890,3655,3660,3660,3655,40
20230801,114900,1724360645,3670,3670,3670,3670,43
20230801,114800,1724202835,3670,3670,3670,3670,1
20230801,114700,1724199165,3655,3665,3665,3650,67
20230801,114600,1723954490,3650,3655,3660,3650,2640
20230801,114500,1714308030,3655,3660,3665,3655,509
20230801,114400,1712447550,3655,3660,3675,3655,6450
20230801,114300,1688847430,3660,3660,3665,3660,318
20230801,114200,1687683505,3660,3675,3675,3660,353
20230801,114100,1686388375,3665,3675,3675,3665,4748
20230801,114000,1668976525,3675,3685,3685,3675,188
20230801,113900,1668285200,3685,3685,3685,3685,0
20230801,113800,1668285200,3685,3685,3685,3685,2
20230801,113700,1668277830,3675,3675,3675,3675,0
20230801,113600,1668277830,3675,3675,3675,3675,554
20230801,113500,1666241880,3685,3685,3685,3680,322
20230801,113400,1665056860,3690,3685,3690,3685,131
20230801,113300,1664574070,3690,3690,3690,3690,104
20230801,113200,1664190310,3690,3675,3690,3675,111
20230801,113100,1663782370,3675,3690,3690,3675,232
20230801,113000,1662929755,3675,3675,3675,3675,0
20230801,112900,1662929755,3675,3675,3675,3675,0
20230801,112800,1662929755,3675,3675,3675,3675,50
20230801,112700,1662746005,3670,3670,3670,3670,567
20230801,112600,1660665115,3670,3670,3670,3670,948
20230801,112500,1657185955,3670,3670,3670,3670,0
20230801,112400,1657185955,3670,3700,3700,3670,413
20230801,112300,1655667345,3700,3685,3700,3685,388
20230801,112200,1654236465,3680,3680,3680,3680,31
20230801,112100,1654122385,3680,3680,3685,3680,127
20230801,112000,1653654990,3680,3680,3680,3680,12
20230801,111900,1653610830,3665,3670,3670,3665,526
20230801,111800,1651681170,3665,3675,3675,3665,2578
20230801,111700,1642222170,3670,3685,3685,3670,6192
20230801,111600,1619451725,3685,3680,3690,3680,526
20230801,111500,1617515925,3685,3700,3700,3685,4377
20230801,111400,1601386035,3690,3695,3700,3685,1987
20230801,111300,1594063050,3690,3690,3695,3685,512
20230801,111200,1592176285,3690,3695,3695,3690,3840
20230801,111100,1578000510,3700,3705,3705,3700,302
20230801,111000,1576883105,3710,3710,3710,3710,70
20230801,110900,1576623405,3710,3710,3710,3710,683
20230801,110800,1574089475,3695,3695,3695,3695,237
20230801,110700,1573213760,3710,3705,3710,3695,551
20230801,110600,1571172245,3705,3710,3710,3705,22
20230801,110500,1571090725,3710,3710,3710,3710,0
20230801,110400,1571090725,3710,3700,3710,3700,7
20230801,110300,1571064795,3695,3700,3700,3695,3
20230801,110200,1571053705,3700,3700,3700,3700,1550
20230801,110100,1565318705,3710,3710,3710,3710,2
20230801,110000,1565311285,3710,3695,3710,3695,105
20230801,105900,1564922370,3710,3700,3710,3700,353
20230801,105800,1563616240,3700,3715,3720,3700,13008
20230801,105700,1515292980,3700,3700,3700,3690,293
20230801,105600,1514209890,3700,3700,3700,3690,708
20230801,105500,1511592790,3700,3700,3700,3700,100
20230801,105400,1511222790,3715,3700,3720,3700,64
20230801,105300,1510985080,3695,3720,3720,3695,2596
20230801,105200,1501377560,3725,3710,3725,3710,4093
20230801,105100,1486163000,3715,3715,3715,3715,2
20230801,105000,1486155570,3715,3700,3715,3700,82
20230801,104900,1485851045,3700,3705,3705,3700,1480
20230801,104800,1480374520,3705,3715,3715,3705,290
20230801,104700,1479297970,3720,3720,3720,3710,525
20230801,104600,1477349970,3725,3710,3725,3710,144
20230801,104500,1476815180,3725,3715,3725,3710,1919
20230801,104400,1469676690,3725,3720,3725,3720,560
20230801,104300,1467593470,3720,3715,3720,3715,1685
20230801,104200,1461329115,3715,3710,3715,3710,511
20230801,104100,1459431930,3705,3705,3710,3705,7236
20230801,104000,1432616195,3705,3700,3705,3700,1736
20230801,103900,1426188330,3700,3695,3700,3695,2830
20230801,103800,1415723330,3695,3695,3695,3695,140
20230801,103700,1415206030,3700,3700,3700,3700,453
20230801,103600,1413529930,3700,3700,3700,3700,120
20230801,103500,1413085930,3700,3700,3700,3700,128
20230801,103400,1412612330,3700,3700,3700,3700,111
20230801,103300,1412201630,3700,3700,3700,3700,1128
20230801,103200,1408028030,3700,3700,3700,3700,26
20230801,103100,1407931830,3700,3690,3700,3690,738
20230801,103000,1405205530,3690,3690,3690,3685,157
20230801,102900,1404626885,3690,3690,3690,3690,10
20230801,102800,1404589985,3685,3700,3700,3685,1174
20230801,102700,1400257655,3700,3695,3700,3695,502
20230801,102600,1398400955,3695,3695,3700,3695,850
20230801,102500,1395259455,3695,3690,3700,3690,155
20230801,102400,1394686865,3690,3700,3700,3690,3402
20230801,102300,1382106315,3700,3690,3700,3690,733
20230801,102200,1379397945,3690,3695,3695,3690,14
20230801,102100,1379346230,3690,3695,3695,3690,529
20230801,102000,1377392075,3690,3700,3700,3690,1094
20230801,101900,1373355185,3700,3700,3700,3700,213
20230801,101800,1372567085,3700,3700,3700,3700,225
20230801,101700,1371734585,3700,3700,3700,3700,3033
20230801,101600,1360512485,3700,3705,3705,3680,1631
20230801,101500,1354498140,3685,3705,3705,3680,706
20230801,101400,1351895655,3705,3690,3705,3690,668
20230801,101300,1349430705,3690,3705,3710,3690,2049
20230801,101200,1341830170,3705,3705,3710,3705,300
20230801,101100,1340717695,3685,3700,3700,3685,2757
20230801,101000,1330550525,3705,3690,3715,3685,1821
20230801,100900,1323822640,3710,3710,3715,3710,1150
20230801,100800,1319552395,3715,3720,3720,3715,980
20230801,100700,1315907695,3720,3675,3720,3670,10822
20230801,100600,1276090965,3675,3675,3685,3670,3993
20230801,100500,1261406300,3675,3680,3680,3675,425
20230801,100400,1259843685,3680,3690,3690,3680,1558
20230801,100300,1254108335,3690,3680,3690,3680,2407
20230801,100200,1245238545,3680,3680,3685,3675,1383
20230801,100100,1240152015,3685,3685,3685,3675,6452
20230801,100000,1216411030,3690,3710,3710,3685,11885
20230801,095900,1172479390,3710,3715,3720,3710,1591
20230801,095800,1166564255,3720,3710,3720,3700,1126
20230801,095700,1162386175,3710,3700,3710,3695,6034
20230801,095600,1140051890,3700,3700,3705,3695,3658
20230801,095500,1126518065,3705,3700,3705,3700,998
20230801,095400,1122824020,3705,3700,3705,3695,3127
20230801,095300,1111254435,3700,3705,3710,3700,842
20230801,095200,1108134825,3705,3710,3710,3705,599
20230801,095100,1105913050,3705,3710,3710,3705,2153
20230801,095000,1097925860,3710,3710,3710,3710,1689
20230801,094900,1091659670,3710,3700,3710,3695,3073
20230801,094800,1080285005,3695,3695,3695,3690,1661
20230801,094700,1074147655,3695,3700,3710,3690,12770
20230801,094600,1026938680,3700,3710,3710,3700,10617
20230801,094500,987610595,3710,3735,3735,3705,8619
20230801,094400,955546565,3730,3730,3740,3730,9041
20230801,094300,921813035,3730,3735,3735,3730,6700
20230801,094200,896813705,3735,3720,3735,3720,6869
20230801,094100,871192000,3720,3720,3730,3720,5605
20230801,094000,850296665,3725,3715,3725,3715,3944
20230801,093900,835615405,3715,3735,3735,3710,14821
20230801,093800,780475105,3740,3720,3740,3715,14730
20230801,093700,725518395,3720,3700,3740,3700,16573
20230801,093600,663910505,3700,3675,3700,3675,19254
20230801,093500,592839240,3675,3670,3675,3670,4805
20230801,093400,575203550,3665,3665,3665,3640,14024
20230801,093300,523918565,3665,3655,3665,3655,4438
20230801,093200,507679850,3660,3660,3665,3660,1961
20230801,093100,500501575,3665,3660,3665,3660,2294
20230801,093000,492095085,3665,3660,3665,3660,2307
20230801,092900,483644730,3665,3660,3670,3655,10529
20230801,092800,445082105,3660,3655,3660,3655,2152
20230801,092700,437210025,3650,3660,3660,3645,1815
20230801,092600,430584135,3650,3650,3665,3645,964
20230801,092500,427065375,3650,3635,3660,3635,25065
20230801,092400,335570700,3640,3620,3640,3620,2914
20230801,092300,324970905,3640,3620,3640,3610,9753
20230801,092200,289561295,3620,3620,3620,3620,543
20230801,092100,287595635,3625,3625,3630,3620,6545
20230801,092000,263872740,3620,3620,3620,3610,824
20230801,091900,260889915,3620,3610,3620,3605,824
20230801,091800,257907380,3620,3615,3620,3615,3102
20230801,091700,246679780,3600,3600,3620,3595,3833
20230801,091600,232851425,3595,3595,3595,3595,1475
20230801,091500,227548800,3595,3595,3595,3590,1007
20230801,091400,223932165,3600,3605,3605,3590,1905
20230801,091300,217079850,3605,3605,3615,3605,2591
20230801,091200,207719985,3600,3595,3605,3595,954
20230801,091100,204289135,3590,3570,3590,3570,730
20230801,091000,201668635,3570,3575,3590,3570,2666
20230801,090900,192146460,3570,3595,3595,3570,2269
20230801,090800,184031295,3595,3590,3595,3590,1708
20230801,090700,177897365,3590,3590,3600,3590,1900
20230801,090600,171064510,3580,3615,3615,3580,2951
20230801,090500,160434015,3625,3600,3625,3600,12067
20230801,090400,116869820,3595,3610,3610,3595,4673
20230801,090300,100044490,3610,3580,3610,3580,8024
20230801,090200,71161850,3580,3570,3590,3570,7016
20230801,090100,46063660,3570,3560,3575,3560,5157
20230801,090000,27662760,3570,3570,3570,3550,7737
Reference in New Issue Copy Permalink