ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/307930/min/candle-20230801.csv

703 lines
35 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
20230801,204000,8534367810,7570,7570,7570,7570,6024
20230801,203900,8534367810,7570,7570,7570,7570,0
20230801,203800,8534367810,7570,7570,7570,7570,0
20230801,203700,8534367810,7570,7570,7570,7570,0
20230801,203600,8534367810,7570,7570,7570,7570,0
20230801,203500,8534367810,7570,7570,7570,7570,0
20230801,203400,8534367810,7570,7570,7570,7570,0
20230801,203300,8534367810,7570,7570,7570,7570,0
20230801,203200,8534367810,7570,7570,7570,7570,0
20230801,203100,8534367810,7570,7570,7570,7570,0
20230801,203000,8534367810,7570,7570,7570,7570,0
20230801,202900,8534367810,7570,7570,7570,7570,0
20230801,202800,8534367810,7570,7570,7570,7570,0
20230801,202700,8534367810,7570,7570,7570,7570,0
20230801,202600,8534367810,7570,7570,7570,7570,0
20230801,202500,8534367810,7570,7570,7570,7570,0
20230801,202400,8534367810,7570,7570,7570,7570,0
20230801,202300,8534367810,7570,7570,7570,7570,0
20230801,202200,8534367810,7570,7570,7570,7570,0
20230801,202100,8534367810,7570,7570,7570,7570,0
20230801,202000,8534367810,7570,7570,7570,7570,0
20230801,201900,8534367810,7570,7570,7570,7570,0
20230801,201800,8534367810,7570,7570,7570,7570,0
20230801,201700,8534367810,7570,7570,7570,7570,0
20230801,201600,8534367810,7570,7570,7570,7570,0
20230801,201500,8534367810,7570,7570,7570,7570,0
20230801,201400,8534367810,7570,7570,7570,7570,0
20230801,201300,8534367810,7570,7570,7570,7570,0
20230801,201200,8534367810,7570,7570,7570,7570,0
20230801,201100,8534367810,7570,7570,7570,7570,0
20230801,201000,8534367810,7570,7570,7570,7570,6024
20230801,200900,8534367810,7570,7570,7570,7570,0
20230801,200800,8534367810,7570,7570,7570,7570,0
20230801,200700,8534367810,7570,7570,7570,7570,0
20230801,200600,8534367810,7570,7570,7570,7570,0
20230801,200500,8534367810,7570,7570,7570,7570,0
20230801,200400,8534367810,7570,7570,7570,7570,0
20230801,200300,8534367810,7570,7570,7570,7570,0
20230801,200200,8534367810,7570,7570,7570,7570,0
20230801,200100,8534367810,7570,7570,7570,7570,0
20230801,200000,8534367810,7570,7570,7570,7570,0
20230801,195900,8534367810,7570,7570,7570,7570,0
20230801,195800,8534367810,7570,7570,7570,7570,0
20230801,195700,8534367810,7570,7570,7570,7570,0
20230801,195600,8534367810,7570,7570,7570,7570,0
20230801,195500,8534367810,7570,7570,7570,7570,0
20230801,195400,8534367810,7570,7570,7570,7570,0
20230801,195300,8534367810,7570,7570,7570,7570,0
20230801,195200,8534367810,7570,7570,7570,7570,0
20230801,195100,8534367810,7570,7570,7570,7570,0
20230801,195000,8534367810,7570,7570,7570,7570,0
20230801,194900,8534367810,7570,7570,7570,7570,0
20230801,194800,8534367810,7570,7570,7570,7570,0
20230801,194700,8534367810,7570,7570,7570,7570,0
20230801,194600,8534367810,7570,7570,7570,7570,0
20230801,194500,8534367810,7570,7570,7570,7570,0
20230801,194400,8534367810,7570,7570,7570,7570,0
20230801,194300,8534367810,7570,7570,7570,7570,0
20230801,194200,8534367810,7570,7570,7570,7570,0
20230801,194100,8534367810,7570,7570,7570,7570,0
20230801,194000,8534367810,7570,7570,7570,7570,6024
20230801,193900,8534367810,7570,7570,7570,7570,0
20230801,193800,8534367810,7570,7570,7570,7570,0
20230801,193700,8534367810,7570,7570,7570,7570,0
20230801,193600,8534367810,7570,7570,7570,7570,0
20230801,193500,8534367810,7570,7570,7570,7570,0
20230801,193400,8534367810,7570,7570,7570,7570,0
20230801,193300,8534367810,7570,7570,7570,7570,0
20230801,193200,8534367810,7570,7570,7570,7570,0
20230801,193100,8534367810,7570,7570,7570,7570,0
20230801,193000,8534367810,7570,7570,7570,7570,0
20230801,192900,8534367810,7570,7570,7570,7570,0
20230801,192800,8534367810,7570,7570,7570,7570,0
20230801,192700,8534367810,7570,7570,7570,7570,0
20230801,192600,8534367810,7570,7570,7570,7570,0
20230801,192500,8534367810,7570,7570,7570,7570,0
20230801,192400,8534367810,7570,7570,7570,7570,0
20230801,192300,8534367810,7570,7570,7570,7570,0
20230801,192200,8534367810,7570,7570,7570,7570,0
20230801,192100,8534367810,7570,7570,7570,7570,0
20230801,192000,8534367810,7570,7570,7570,7570,0
20230801,191900,8534367810,7570,7570,7570,7570,0
20230801,191800,8534367810,7570,7570,7570,7570,0
20230801,191700,8534367810,7570,7570,7570,7570,0
20230801,191600,8534367810,7570,7570,7570,7570,0
20230801,191500,8534367810,7570,7570,7570,7570,0
20230801,191400,8534367810,7570,7570,7570,7570,0
20230801,191300,8534367810,7570,7570,7570,7570,0
20230801,191200,8534367810,7570,7570,7570,7570,0
20230801,191100,8534367810,7570,7570,7570,7570,0
20230801,191000,8534367810,7570,7570,7570,7570,6024
20230801,190900,8534367810,7570,7570,7570,7570,0
20230801,190800,8534367810,7570,7570,7570,7570,0
20230801,190700,8534367810,7570,7570,7570,7570,0
20230801,190600,8534367810,7570,7570,7570,7570,0
20230801,190500,8534367810,7570,7570,7570,7570,0
20230801,190400,8534367810,7570,7570,7570,7570,0
20230801,190300,8534367810,7570,7570,7570,7570,0
20230801,190200,8534367810,7570,7570,7570,7570,0
20230801,190100,8534367810,7570,7570,7570,7570,0
20230801,190000,8534367810,7570,7570,7570,7570,0
20230801,185900,8534367810,7570,7570,7570,7570,0
20230801,185800,8534367810,7570,7570,7570,7570,0
20230801,185700,8534367810,7570,7570,7570,7570,0
20230801,185600,8534367810,7570,7570,7570,7570,0
20230801,185500,8534367810,7570,7570,7570,7570,0
20230801,185400,8534367810,7570,7570,7570,7570,0
20230801,185300,8534367810,7570,7570,7570,7570,0
20230801,185200,8534367810,7570,7570,7570,7570,0
20230801,185100,8534367810,7570,7570,7570,7570,0
20230801,185000,8534367810,7570,7570,7570,7570,0
20230801,184900,8534367810,7570,7570,7570,7570,0
20230801,184800,8534367810,7570,7570,7570,7570,0
20230801,184700,8534367810,7570,7570,7570,7570,0
20230801,184600,8534367810,7570,7570,7570,7570,0
20230801,184500,8534367810,7570,7570,7570,7570,0
20230801,184400,8534367810,7570,7570,7570,7570,0
20230801,184300,8534367810,7570,7570,7570,7570,0
20230801,184200,8534367810,7570,7570,7570,7570,0
20230801,184100,8534367810,7570,7570,7570,7570,0
20230801,184000,8534367810,7570,7570,7570,7570,6024
20230801,183900,8534367810,7570,7570,7570,7570,0
20230801,183800,8534367810,7570,7570,7570,7570,0
20230801,183700,8534367810,7570,7570,7570,7570,0
20230801,183600,8534367810,7570,7570,7570,7570,0
20230801,183500,8534367810,7570,7570,7570,7570,0
20230801,183400,8534367810,7570,7570,7570,7570,0
20230801,183300,8534367810,7570,7570,7570,7570,0
20230801,183200,8534367810,7570,7570,7570,7570,0
20230801,183100,8534367810,7570,7570,7570,7570,0
20230801,183000,8534367810,7570,7570,7570,7570,0
20230801,182900,8534367810,7570,7570,7570,7570,0
20230801,182800,8534367810,7570,7570,7570,7570,0
20230801,182700,8534367810,7570,7570,7570,7570,0
20230801,182600,8534367810,7570,7570,7570,7570,0
20230801,182500,8534367810,7570,7570,7570,7570,0
20230801,182400,8534367810,7570,7570,7570,7570,0
20230801,182300,8534367810,7570,7570,7570,7570,0
20230801,182200,8534367810,7570,7570,7570,7570,0
20230801,182100,8534367810,7570,7570,7570,7570,0
20230801,182000,8534367810,7570,7570,7570,7570,0
20230801,181900,8534367810,7570,7570,7570,7570,0
20230801,181800,8534367810,7570,7570,7570,7570,0
20230801,181700,8534367810,7570,7570,7570,7570,0
20230801,181600,8534367810,7570,7570,7570,7570,0
20230801,181500,8534367810,7570,7570,7570,7570,0
20230801,181400,8534367810,7570,7570,7570,7570,0
20230801,181300,8534367810,7570,7570,7570,7570,0
20230801,181200,8534367810,7570,7570,7570,7570,0
20230801,181100,8534367810,7570,7570,7570,7570,0
20230801,181000,8534367810,7570,7570,7570,7570,6024
20230801,180900,8534367810,7570,7570,7570,7570,0
20230801,180800,8534367810,7570,7570,7570,7570,0
20230801,180700,8534367810,7570,7570,7570,7570,0
20230801,180600,8534367810,7570,7570,7570,7570,0
20230801,180500,8534367810,7570,7570,7570,7570,0
20230801,180400,8534367810,7570,7570,7570,7570,0
20230801,180300,8534367810,7570,7570,7570,7570,0
20230801,180200,8534367810,7570,7570,7570,7570,0
20230801,180100,8534367810,7570,7570,7570,7570,0
20230801,180000,8534367810,7570,7570,7570,7570,0
20230801,175900,8534367810,7570,7570,7570,7570,0
20230801,175800,8534367810,7570,7570,7570,7570,0
20230801,175700,8534367810,7570,7570,7570,7570,0
20230801,175600,8534367810,7570,7570,7570,7570,0
20230801,175500,8534367810,7570,7570,7570,7570,0
20230801,175400,8534367810,7570,7570,7570,7570,0
20230801,175300,8534367810,7570,7570,7570,7570,0
20230801,175200,8534367810,7570,7570,7570,7570,0
20230801,175100,8534367810,7570,7570,7570,7570,0
20230801,175000,8534367810,7570,7570,7570,7570,0
20230801,174900,8534367810,7570,7570,7570,7570,0
20230801,174800,8534367810,7570,7570,7570,7570,0
20230801,174700,8534367810,7570,7570,7570,7570,0
20230801,174600,8534367810,7570,7570,7570,7570,0
20230801,174500,8534367810,7570,7570,7570,7570,0
20230801,174400,8534367810,7570,7570,7570,7570,0
20230801,174300,8534367810,7570,7570,7570,7570,0
20230801,174200,8534367810,7570,7570,7570,7570,0
20230801,174100,8534367810,7570,7570,7570,7570,0
20230801,174000,8534367810,7570,7570,7570,7570,6024
20230801,173900,8534367810,7570,7570,7570,7570,0
20230801,173800,8534367810,7570,7570,7570,7570,0
20230801,173700,8534367810,7570,7570,7570,7570,0
20230801,173600,8534367810,7570,7570,7570,7570,0
20230801,173500,8534367810,7570,7570,7570,7570,0
20230801,173400,8534367810,7570,7570,7570,7570,0
20230801,173300,8534367810,7570,7570,7570,7570,0
20230801,173200,8534367810,7570,7570,7570,7570,0
20230801,173100,8534367810,7570,7570,7570,7570,0
20230801,173000,8534367810,7570,7570,7570,7570,0
20230801,172900,8534367810,7570,7570,7570,7570,0
20230801,172800,8534367810,7570,7570,7570,7570,0
20230801,172700,8534367810,7570,7570,7570,7570,0
20230801,172600,8534367810,7570,7570,7570,7570,0
20230801,172500,8534367810,7570,7570,7570,7570,0
20230801,172400,8534367810,7570,7570,7570,7570,0
20230801,172300,8534367810,7570,7570,7570,7570,0
20230801,172200,8534367810,7570,7570,7570,7570,0
20230801,172100,8534367810,7570,7570,7570,7570,0
20230801,172000,8534367810,7570,7570,7570,7570,0
20230801,171900,8534367810,7570,7570,7570,7570,0
20230801,171800,8534367810,7570,7570,7570,7570,0
20230801,171700,8534367810,7570,7570,7570,7570,0
20230801,171600,8534367810,7570,7570,7570,7570,0
20230801,171500,8534367810,7570,7570,7570,7570,0
20230801,171400,8534367810,7570,7570,7570,7570,0
20230801,171300,8534367810,7570,7570,7570,7570,0
20230801,171200,8534367810,7570,7570,7570,7570,0
20230801,171100,8534367810,7570,7570,7570,7570,0
20230801,171000,8534367810,7570,7570,7570,7570,6024
20230801,170900,8534367810,7570,7570,7570,7570,0
20230801,170800,8534367810,7570,7570,7570,7570,0
20230801,170700,8534367810,7570,7570,7570,7570,0
20230801,170600,8534367810,7570,7570,7570,7570,0
20230801,170500,8534367810,7570,7570,7570,7570,0
20230801,170400,8534367810,7570,7570,7570,7570,0
20230801,170300,8534367810,7570,7570,7570,7570,0
20230801,170200,8534367810,7570,7570,7570,7570,0
20230801,170100,8534367810,7570,7570,7570,7570,0
20230801,170000,8534367810,7570,7570,7570,7570,0
20230801,165900,8534367810,7570,7570,7570,7570,0
20230801,165800,8534367810,7570,7570,7570,7570,0
20230801,165700,8534367810,7570,7570,7570,7570,0
20230801,165600,8534367810,7570,7570,7570,7570,0
20230801,165500,8534367810,7570,7570,7570,7570,0
20230801,165400,8534367810,7570,7570,7570,7570,0
20230801,165300,8534367810,7570,7570,7570,7570,0
20230801,165200,8534367810,7570,7570,7570,7570,0
20230801,165100,8534367810,7570,7570,7570,7570,0
20230801,165000,8534367810,7570,7570,7570,7570,0
20230801,164900,8534367810,7570,7570,7570,7570,0
20230801,164800,8534367810,7570,7570,7570,7570,0
20230801,164700,8534367810,7570,7570,7570,7570,0
20230801,164600,8534367810,7570,7570,7570,7570,0
20230801,164500,8534367810,7570,7570,7570,7570,0
20230801,164400,8534367810,7570,7570,7570,7570,0
20230801,164300,8534367810,7570,7570,7570,7570,0
20230801,164200,8534367810,7570,7570,7570,7570,0
20230801,164100,8534367810,7570,7570,7570,7570,0
20230801,164000,8534367810,7570,7570,7570,7570,6024
20230801,163900,8534367810,7570,7570,7570,7570,0
20230801,163800,8534367810,7570,7570,7570,7570,0
20230801,163700,8534367810,7570,7570,7570,7570,0
20230801,163600,8534367810,7570,7570,7570,7570,0
20230801,163500,8534367810,7570,7570,7570,7570,0
20230801,163400,8534367810,7570,7570,7570,7570,0
20230801,163300,8534367810,7570,7570,7570,7570,0
20230801,163200,8534367810,7570,7570,7570,7570,0
20230801,163100,8534367810,7570,7570,7570,7570,0
20230801,163000,8534367810,7570,7570,7570,7570,0
20230801,162900,8534367810,7570,7570,7570,7570,0
20230801,162800,8534367810,7570,7570,7570,7570,0
20230801,162700,8534367810,7570,7570,7570,7570,0
20230801,162600,8534367810,7570,7570,7570,7570,0
20230801,162500,8534367810,7570,7570,7570,7570,0
20230801,162400,8534367810,7570,7570,7570,7570,0
20230801,162300,8534367810,7570,7570,7570,7570,0
20230801,162200,8534367810,7570,7570,7570,7570,0
20230801,162100,8534367810,7570,7570,7570,7570,0
20230801,162000,8534367810,7570,7570,7570,7570,0
20230801,161900,8534367810,7570,7570,7570,7570,0
20230801,161800,8534367810,7570,7570,7570,7570,0
20230801,161700,8534367810,7570,7570,7570,7570,0
20230801,161600,8534367810,7570,7570,7570,7570,0
20230801,161500,8534367810,7570,7570,7570,7570,0
20230801,161400,8534367810,7570,7570,7570,7570,0
20230801,161300,8534367810,7570,7570,7570,7570,0
20230801,161200,8534367810,7570,7570,7570,7570,0
20230801,161100,8534367810,7570,7570,7570,7570,0
20230801,161000,8534367810,7570,7570,7570,7570,6024
20230801,160900,8534367810,7570,7570,7570,7570,0
20230801,160800,8534367810,7570,7570,7570,7570,0
20230801,160700,8534367810,7570,7570,7570,7570,0
20230801,160600,8534367810,7570,7570,7570,7570,0
20230801,160500,8534367810,7570,7570,7570,7570,0
20230801,160400,8534367810,7570,7570,7570,7570,0
20230801,160300,8534367810,7570,7570,7570,7570,0
20230801,160200,8534367810,7570,7570,7570,7570,0
20230801,160100,8534367810,7570,7570,7570,7570,0
20230801,160000,8534367810,7570,7570,7570,7570,0
20230801,155900,8534367810,7570,7570,7570,7570,0
20230801,155800,8534367810,7570,7570,7570,7570,0
20230801,155700,8534367810,7570,7570,7570,7570,0
20230801,155600,8534367810,7570,7570,7570,7570,0
20230801,155500,8534367810,7570,7570,7570,7570,0
20230801,155400,8534367810,7570,7570,7570,7570,0
20230801,155300,8534367810,7570,7570,7570,7570,0
20230801,155200,8534367810,7570,7570,7570,7570,0
20230801,155100,8534367810,7570,7570,7570,7570,0
20230801,155000,8534367810,7570,7570,7570,7570,0
20230801,154900,8534367810,7570,7570,7570,7570,0
20230801,154800,8534367810,7570,7570,7570,7570,0
20230801,154700,8534367810,7570,7570,7570,7570,0
20230801,154600,8534367810,7570,7570,7570,7570,0
20230801,154500,8534367810,7570,7570,7570,7570,0
20230801,154400,8534367810,7570,7570,7570,7570,0
20230801,154300,8534367810,7570,7570,7570,7570,0
20230801,154200,8534367810,7570,7570,7570,7570,0
20230801,154100,8534367810,7570,7570,7570,7570,0
20230801,154000,8534367810,7570,7570,7570,7570,6024
20230801,153900,8534367810,7570,7570,7570,7570,0
20230801,153800,8534367810,7570,7570,7570,7570,0
20230801,153700,8534367810,7570,7570,7570,7570,0
20230801,153600,8534367810,7570,7570,7570,7570,0
20230801,153500,8534367810,7570,7570,7570,7570,0
20230801,153400,8534367810,7570,7570,7570,7570,0
20230801,153300,8534367810,7570,7570,7570,7570,0
20230801,153200,8534367810,7570,7570,7570,7570,0
20230801,153100,8534367810,7570,7570,7570,7570,0
20230801,153000,8534367810,7570,7570,7570,7570,6024
20230801,152900,8488766130,7530,7530,7530,7530,0
20230801,152800,8488766130,7530,7530,7530,7530,0
20230801,152700,8488766130,7530,7530,7530,7530,0
20230801,152600,8488766130,7530,7530,7530,7530,0
20230801,152500,8488766130,7530,7530,7530,7530,0
20230801,152400,8488766130,7530,7530,7530,7530,0
20230801,152300,8488766130,7530,7530,7530,7530,0
20230801,152200,8488766130,7530,7530,7530,7530,0
20230801,152100,8488766130,7530,7530,7530,7530,0
20230801,152000,8488766130,7530,7530,7530,7530,0
20230801,151900,8488766130,7530,7530,7530,7520,3027
20230801,151800,8465975110,7530,7540,7550,7520,5300
20230801,151700,8426056900,7540,7550,7550,7540,1779
20230801,151600,8412633940,7550,7550,7560,7540,1425
20230801,151500,8401875350,7550,7550,7560,7550,948
20230801,151400,8394717650,7550,7550,7560,7540,849
20230801,151300,8388306860,7550,7550,7550,7540,192
20230801,151200,8386858330,7550,7540,7550,7540,407
20230801,151100,8383788210,7550,7550,7550,7540,1719
20230801,151000,8370823700,7550,7540,7550,7540,357
20230801,150900,8368130920,7540,7540,7550,7540,404
20230801,150800,8365081760,7540,7530,7540,7530,122
20230801,150700,8364163030,7520,7520,7520,7510,657
20230801,150600,8359222990,7520,7510,7520,7500,617
20230801,150500,8354586570,7500,7510,7520,7500,4680
20230801,150400,8319469450,7510,7530,7540,7510,3420
20230801,150300,8293750200,7530,7530,7530,7530,747
20230801,150200,8288125290,7530,7550,7550,7520,773
20230801,150100,8282299520,7520,7530,7530,7520,2345
20230801,150000,8264645530,7540,7560,7560,7540,3660
20230801,145900,8237033030,7560,7550,7560,7550,180
20230801,145800,8235672650,7550,7570,7570,7550,402
20230801,145700,8232630900,7560,7570,7570,7560,767
20230801,145600,8226827380,7570,7570,7570,7550,790
20230801,145500,8220853450,7570,7570,7570,7570,307
20230801,145400,8218529460,7560,7570,7570,7560,721
20230801,145300,8213076320,7560,7560,7560,7560,135
20230801,145200,8212055720,7560,7560,7570,7560,347
20230801,145100,8209432220,7560,7550,7560,7550,208
20230801,145000,8207860320,7560,7540,7560,7530,1207
20230801,144900,8198767890,7530,7550,7550,7530,2653
20230801,144800,8178778190,7580,7540,7580,7530,3582
20230801,144700,8151769350,7550,7550,7550,7540,1710
20230801,144600,8138874650,7560,7540,7560,7540,604
20230801,144500,8134314410,7550,7570,7570,7550,5700
20230801,144400,8091278710,7550,7570,7570,7550,361
20230801,144300,8088549320,7560,7560,7560,7550,1057
20230801,144200,8080562770,7560,7610,7610,7560,8151
20230801,144100,8018835620,7590,7600,7610,7590,416
20230801,144000,8015678000,7610,7600,7610,7600,30
20230801,143900,8015449830,7610,7580,7610,7580,12
20230801,143800,8015358540,7610,7610,7610,7610,92
20230801,143700,8014658420,7580,7580,7580,7580,133
20230801,143600,8013650280,7600,7580,7600,7580,251
20230801,143500,8011745680,7580,7580,7600,7580,1926
20230801,143400,7997133460,7580,7580,7580,7580,190
20230801,143300,7995693260,7590,7600,7600,7590,2396
20230801,143200,7977486870,7600,7600,7600,7600,483
20230801,143100,7973816070,7600,7620,7620,7600,55
20230801,143000,7973397870,7620,7580,7620,7580,632
20230801,142900,7968595140,7600,7590,7600,7590,423
20230801,142800,7965384560,7590,7590,7590,7590,187
20230801,142700,7963965230,7570,7580,7580,7570,105
20230801,142600,7963169840,7600,7580,7600,7580,383
20230801,142500,7960262890,7590,7580,7610,7570,5095
20230801,142400,7921643760,7590,7600,7610,7590,2535
20230801,142300,7902391510,7600,7620,7620,7600,4253
20230801,142200,7870006030,7630,7630,7630,7630,1
20230801,142100,7869998400,7630,7630,7640,7630,593
20230801,142000,7865473310,7630,7630,7650,7630,531
20230801,141900,7861419460,7640,7630,7640,7620,1274
20230801,141800,7851698250,7640,7640,7640,7640,276
20230801,141700,7849589610,7650,7650,7650,7650,130
20230801,141600,7848595110,7650,7650,7650,7650,165
20230801,141500,7847332860,7640,7640,7640,7640,10
20230801,141400,7847256460,7640,7640,7640,7640,100
20230801,141300,7846492460,7640,7650,7650,7640,316
20230801,141200,7844076460,7650,7650,7650,7650,55
20230801,141100,7843655710,7630,7630,7630,7630,314
20230801,141000,7841259890,7630,7650,7660,7630,751
20230801,140900,7835522930,7650,7630,7650,7630,230
20230801,140800,7833764640,7650,7640,7660,7640,186
20230801,140700,7832343490,7660,7640,7660,7640,1190
20230801,140600,7823246400,7650,7650,7660,7650,1129
20230801,140500,7814606260,7630,7630,7640,7630,1036
20230801,140400,7806700110,7630,7630,7630,7630,709
20230801,140300,7801290440,7630,7620,7630,7620,350
20230801,140200,7798619990,7620,7630,7630,7620,1351
20230801,140100,7788316800,7630,7630,7640,7630,223
20230801,140000,7786615260,7640,7640,7650,7630,407
20230801,135900,7783507560,7660,7660,7680,7650,657
20230801,135800,7778476530,7660,7670,7670,7660,899
20230801,135700,7771589770,7670,7660,7670,7660,626
20230801,135600,7766793950,7680,7640,7680,7640,471
20230801,135500,7763185630,7620,7630,7640,7620,307
20230801,135400,7760846230,7620,7620,7650,7620,314
20230801,135300,7758449230,7630,7660,7660,7620,673
20230801,135200,7753311550,7670,7640,7670,7640,1150
20230801,135100,7744508040,7640,7640,7640,7620,60
20230801,135000,7744049860,7640,7630,7640,7630,74
20230801,134900,7743485190,7610,7590,7610,7590,554
20230801,134800,7739273070,7580,7590,7590,7580,78
20230801,134700,7738681810,7610,7590,7610,7590,259
20230801,134600,7736715980,7590,7610,7640,7580,5582
20230801,134500,7694378290,7570,7610,7620,7570,1328
20230801,134400,7684307070,7610,7580,7610,7580,1141
20230801,134300,7675653670,7590,7580,7610,7580,195
20230801,134200,7674172290,7580,7580,7580,7580,111
20230801,134100,7673330910,7580,7610,7610,7580,2198
20230801,134000,7656646590,7620,7650,7660,7620,1789
20230801,133900,7642968650,7640,7630,7650,7630,190
20230801,133800,7641517590,7620,7620,7620,7620,23
20230801,133700,7641342330,7620,7620,7620,7610,261
20230801,133600,7639354600,7620,7620,7620,7620,388
20230801,133500,7636398040,7620,7610,7620,7610,403
20230801,133400,7633331130,7610,7620,7620,7600,551
20230801,133300,7629135470,7620,7600,7620,7600,1184
20230801,133200,7620128540,7600,7600,7600,7600,109
20230801,133100,7619300140,7600,7580,7600,7580,463
20230801,133000,7615786040,7570,7570,7570,7570,405
20230801,132900,7612720190,7540,7530,7540,7530,336
20230801,132800,7610187750,7540,7570,7570,7530,6164
20230801,132700,7563712490,7560,7560,7560,7560,327
20230801,132600,7561240370,7560,7560,7560,7550,2700
20230801,132500,7540847040,7570,7570,7580,7560,1114
20230801,132400,7532415020,7570,7570,7570,7550,3415
20230801,132300,7506584700,7570,7580,7590,7570,2450
20230801,132200,7488025050,7580,7580,7580,7580,901
20230801,132100,7481195470,7580,7580,7590,7560,4826
20230801,132000,7444657370,7580,7630,7630,7580,7617
20230801,131900,7386776910,7630,7630,7630,7610,3758
20230801,131800,7358118520,7640,7660,7670,7640,1816
20230801,131700,7344222020,7650,7650,7650,7650,50
20230801,131600,7343839520,7650,7620,7650,7620,644
20230801,131500,7338917440,7630,7630,7630,7630,66
20230801,131400,7338413860,7630,7620,7640,7620,167
20230801,131300,7337138870,7620,7610,7620,7610,436
20230801,131200,7333817040,7610,7600,7610,7600,2368
20230801,131100,7315804660,7600,7610,7610,7590,2172
20230801,131000,7299278090,7610,7600,7610,7590,2788
20230801,130900,7278089140,7610,7620,7620,7610,3674
20230801,130800,7250121470,7610,7610,7610,7610,1403
20230801,130700,7239444640,7620,7640,7640,7620,722
20230801,130600,7233938500,7650,7640,7650,7640,325
20230801,130500,7231453250,7640,7640,7640,7640,35
20230801,130400,7231185850,7640,7640,7640,7630,598
20230801,130300,7226621550,7640,7630,7640,7630,1002
20230801,130200,7218969770,7620,7620,7620,7620,560
20230801,130100,7214702570,7600,7620,7620,7600,835
20230801,130000,7208349010,7620,7610,7620,7610,1161
20230801,125900,7199513530,7610,7610,7610,7590,2956
20230801,125800,7177023470,7610,7610,7610,7600,728
20230801,125700,7171484020,7620,7630,7630,7600,1153
20230801,125600,7162696370,7600,7600,7640,7590,2631
20230801,125500,7142638720,7600,7640,7640,7570,11599
20230801,125400,7054386500,7640,7660,7660,7640,2031
20230801,125300,7038859850,7660,7660,7660,7650,502
20230801,125200,7035016160,7660,7650,7670,7650,931
20230801,125100,7027885910,7650,7710,7710,7640,14788
20230801,125000,6914600050,7710,7690,7710,7690,1921
20230801,124900,6899804830,7690,7700,7700,7690,774
20230801,124800,6893846710,7700,7700,7720,7700,2132
20230801,124700,6877422370,7700,7700,7700,7670,9162
20230801,124600,6807013950,7700,7720,7720,7690,7301
20230801,124500,6750750870,7720,7750,7750,7720,9519
20230801,124400,6677121330,7750,7760,7760,7750,2802
20230801,124300,6655405730,7760,7770,7770,7760,813
20230801,124200,6649095490,7770,7760,7770,7760,818
20230801,124100,6642745770,7760,7770,7770,7760,3238
20230801,124000,6617604600,7780,7780,7780,7780,1
20230801,123900,6617596820,7780,7780,7780,7780,100
20230801,123800,6616818820,7770,7790,7800,7770,761
20230801,123700,6610886980,7780,7770,7790,7770,363
20230801,123600,6608064480,7760,7760,7760,7750,470
20230801,123500,6604419290,7760,7740,7760,7740,621
20230801,123400,6599610960,7740,7760,7760,7740,2860
20230801,123300,6577443430,7760,7750,7760,7750,416
20230801,123200,6574215330,7760,7780,7780,7760,1531
20230801,123100,6562329940,7780,7790,7790,7780,36
20230801,123000,6562049600,7790,7770,7790,7770,573
20230801,122900,6557597320,7770,7770,7770,7770,527
20230801,122800,6553502530,7760,7760,7760,7760,256
20230801,122700,6551515970,7760,7780,7780,7760,2252
20230801,122600,6534026440,7780,7780,7790,7780,352
20230801,122500,6531287860,7780,7780,7780,7770,1515
20230801,122400,6519503710,7800,7810,7810,7800,71
20230801,122300,6518949510,7790,7790,7790,7790,80
20230801,122200,6518326310,7790,7780,7790,7780,187
20230801,122100,6516869680,7780,7780,7780,7780,85
20230801,122000,6516208380,7780,7780,7780,7780,1
20230801,121900,6516200600,7770,7770,7770,7770,579
20230801,121800,6511701770,7760,7760,7760,7760,10
20230801,121700,6511624170,7750,7750,7750,7750,1033
20230801,121600,6503618420,7750,7770,7770,7750,2200
20230801,121500,6486560810,7780,7780,7780,7770,1410
20230801,121400,6475593100,7780,7780,7780,7780,45
20230801,121300,6475243000,7780,7780,7780,7780,81
20230801,121200,6474612820,7790,7790,7790,7790,35
20230801,121100,6474340170,7760,7760,7760,7760,603
20230801,121000,6469660890,7760,7780,7780,7760,120
20230801,120900,6468729290,7780,7750,7780,7750,518
20230801,120800,6464713890,7750,7750,7750,7750,126
20230801,120700,6463737390,7750,7760,7800,7730,4730
20230801,120600,6427062730,7770,7780,7780,7770,1004
20230801,120500,6419259750,7780,7780,7780,7780,0
20230801,120400,6419259750,7780,7780,7780,7770,71
20230801,120300,6418707420,7770,7770,7780,7770,140
20230801,120200,6417619550,7770,7770,7770,7770,101
20230801,120100,6416834780,7810,7810,7810,7800,750
20230801,120000,6410978360,7810,7760,7810,7760,2836
20230801,115900,6388860150,7760,7770,7770,7760,339
20230801,115800,6386227730,7770,7790,7800,7770,532
20230801,115700,6382079410,7800,7800,7800,7790,270
20230801,115600,6379973580,7800,7770,7800,7770,1079
20230801,115500,6371579640,7770,7750,7770,7750,264
20230801,115400,6369531080,7750,7720,7750,7720,328
20230801,115300,6366995710,7720,7720,7750,7720,878
20230801,115200,6360206320,7730,7710,7730,7710,1264
20230801,115100,6350451420,7720,7730,7730,7720,1611
20230801,115000,6338011060,7730,7740,7740,7720,5758
20230801,114900,6293533050,7730,7750,7760,7730,6366
20230801,114800,6244210700,7760,7770,7770,7750,3829
20230801,114700,6214479580,7780,7800,7800,7760,6858
20230801,114600,6161181000,7790,7820,7820,7790,4339
20230801,114500,6127339810,7820,7820,7840,7820,221
20230801,114400,6125610550,7820,7820,7820,7810,635
20230801,114300,6120648010,7820,7820,7820,7820,22
20230801,114200,6120475970,7820,7810,7820,7810,102
20230801,114100,6119679330,7810,7800,7820,7800,368
20230801,114000,6116808500,7800,7810,7810,7800,2477
20230801,113900,6097477360,7810,7830,7830,7810,265
20230801,113800,6095405350,7820,7840,7840,7820,1154
20230801,113700,6086367310,7840,7810,7840,7810,275
20230801,113600,6084214960,7820,7820,7820,7810,196
20230801,113500,6082683710,7820,7810,7820,7810,38
20230801,113400,6082386560,7820,7800,7820,7800,164
20230801,113300,6081105940,7810,7810,7810,7800,170
20230801,113200,6079779200,7820,7810,7820,7800,263
20230801,113100,6077725560,7820,7810,7830,7790,2361
20230801,113000,6059284680,7810,7800,7810,7790,533
20230801,112900,6055126850,7810,7790,7810,7780,2059
20230801,112800,6039095150,7800,7790,7800,7780,3360
20230801,112700,6012932320,7800,7800,7810,7790,414
20230801,112600,6009705880,7840,7840,7850,7790,7377
20230801,112500,5952152650,7850,7850,7860,7850,1004
20230801,112400,5944271240,7850,7820,7860,7820,917
20230801,112300,5937075890,7820,7830,7850,7820,1132
20230801,112200,5928212320,7830,7830,7830,7810,576
20230801,112100,5923706030,7820,7810,7830,7810,760
20230801,112000,5917768460,7810,7800,7810,7800,1111
20230801,111900,5909102300,7800,7810,7820,7790,4137
20230801,111800,5876837180,7820,7840,7840,7800,11474
20230801,111700,5787124500,7840,7840,7840,7840,1566
20230801,111600,5774847060,7840,7860,7860,7840,646
20230801,111500,5769780530,7860,7900,7900,7860,2369
20230801,111400,5751154690,7880,7870,7900,7870,301
20230801,111300,5748784160,7870,7860,7870,7860,311
20230801,111200,5746339170,7860,7880,7900,7850,3459
20230801,111100,5719130660,7880,7890,7890,7880,1047
20230801,111000,5710870190,7890,7910,7910,7880,3125
20230801,110900,5686189980,7910,7910,7910,7910,330
20230801,110800,5683579680,7910,7910,7910,7910,203
20230801,110700,5681973950,7910,7910,7910,7910,1093
20230801,110600,5673328320,7920,7910,7920,7910,1469
20230801,110500,5661706360,7920,7900,7920,7900,1879
20230801,110400,5646842860,7900,7890,7900,7880,575
20230801,110300,5642305390,7890,7870,7890,7870,411
20230801,110200,5639065220,7870,7860,7870,7860,338
20230801,110100,5636408030,7860,7850,7860,7850,171
20230801,110000,5635063990,7850,7840,7850,7840,758
20230801,105900,5629121060,7850,7860,7860,7850,855
20230801,105800,5622405780,7860,7870,7870,7860,1415
20230801,105700,5611272510,7870,7850,7870,7840,2390
20230801,105600,5592499110,7870,7870,7880,7860,1069
20230801,105500,5584086110,7860,7840,7870,7840,298
20230801,105400,5581743610,7870,7850,7870,7840,1268
20230801,105300,5571794030,7830,7860,7860,7830,5866
20230801,105200,5525792780,7860,7870,7870,7860,58
20230801,105100,5525336890,7880,7860,7880,7850,1324
20230801,105000,5514930470,7860,7860,7860,7860,254
20230801,104900,5512934030,7880,7860,7880,7860,85
20230801,104800,5512265690,7850,7850,7880,7840,1458
20230801,104700,5500816740,7850,7850,7860,7840,1247
20230801,104600,5491038200,7840,7840,7850,7840,1048
20230801,104500,5482821870,7850,7860,7870,7840,631
20230801,104400,5477869590,7850,7880,7880,7850,615
20230801,104300,5473033390,7880,7880,7880,7880,399
20230801,104200,5469889270,7880,7850,7880,7840,384
20230801,104100,5466869620,7850,7860,7870,7830,533
20230801,104000,5462681100,7870,7840,7870,7800,8072
20230801,103900,5399517700,7840,7850,7860,7830,3279
20230801,103800,5373777490,7860,7900,7900,7820,8994
20230801,103700,5303068090,7900,7900,7930,7890,8180
20230801,103600,5238455750,7900,7890,7900,7870,1295
20230801,103500,5228250140,7880,7980,7980,7880,3559
20230801,103400,5200099280,7980,7940,7980,7930,8785
20230801,103300,5130257550,7940,7860,7980,7860,10121
20230801,103200,5050370840,7860,7850,7860,7840,1679
20230801,103100,5037202930,7840,7870,7870,7820,12730
20230801,103000,4937379940,7870,7830,7880,7820,10572
20230801,102900,4854405860,7840,7840,7850,7760,15792
20230801,102800,4731070010,7840,7910,7910,7830,21012
20230801,102700,4565836740,7910,8030,8040,7890,20693
20230801,102600,4401306620,8030,8070,8110,7990,20227
20230801,102500,4238465990,8070,8070,8160,8050,28750
20230801,102400,4005729730,8120,8360,8480,8060,71231
20230801,102300,3414218920,8360,8330,8390,8300,11842
20230801,102200,3315348060,8330,8340,8340,8260,15953
20230801,102100,3182905700,8350,8270,8400,8260,14179
20230801,102000,3064392710,8290,8270,8310,8260,4873
20230801,101900,3023956100,8290,8260,8360,8260,10678
20230801,101800,2935254050,8250,8280,8280,8210,4680
20230801,101700,2896703430,8280,8270,8330,8270,11779
20230801,101600,2798876410,8280,8200,8280,8140,20328
20230801,101500,2631822220,8210,8060,8210,8040,11198
20230801,101400,2540674370,8070,8010,8070,8010,1387
20230801,101300,2529519890,8010,8000,8020,7980,4904
20230801,101200,2490246230,8000,8020,8030,8000,5669
20230801,101100,2444834250,8010,7990,8030,7960,20563
20230801,101000,2280374400,7990,7970,8010,7960,8917
20230801,100900,2209182990,7970,7990,7990,7960,4598
20230801,100800,2172516430,8000,7990,8000,7990,836
20230801,100700,2165836580,8000,7990,8000,7980,1171
20230801,100600,2156485130,7990,8030,8030,7990,9066
20230801,100500,2083857970,8030,8050,8050,8030,2261
20230801,100400,2065674150,8060,8060,8060,8050,561
20230801,100300,2061156790,8060,8060,8060,8060,82
20230801,100200,2060495870,8060,8070,8080,8060,975
20230801,100100,2052633750,8070,8080,8080,8070,718
20230801,100000,2046839480,8080,8120,8120,8080,2529
20230801,095900,2026367020,8110,8110,8110,8110,20
20230801,095800,2026204820,8110,8090,8120,8090,1239
20230801,095700,2016168240,8100,8070,8100,8070,1551
20230801,095600,2003642420,8070,8070,8070,8050,814
20230801,095500,1997079460,8070,8070,8070,8050,435
20230801,095400,1993569070,8070,8080,8080,8040,2372
20230801,095300,1974475690,8070,8060,8080,8050,12
20230801,095200,1974378950,8080,8060,8080,8050,838
20230801,095100,1967625850,8050,8050,8070,8050,908
20230801,095000,1960311700,8050,8070,8070,8040,4890
20230801,094900,1920953460,8070,8090,8090,8070,3586
20230801,094800,1891982480,8090,8100,8120,8090,803
20230801,094700,1885479240,8110,8150,8150,8110,701
20230801,094600,1879787570,8110,8130,8150,8100,3556
20230801,094500,1850926110,8150,8150,8170,8140,1020
20230801,094400,1842612270,8150,8110,8150,8110,649
20230801,094300,1837337880,8110,8130,8150,8110,1357
20230801,094200,1826308040,8130,8100,8130,8100,1752
20230801,094100,1812107350,8080,8070,8110,8070,1059
20230801,094000,1803541200,8070,8090,8110,8070,2664
20230801,093900,1782018240,8080,8110,8150,8080,3118
20230801,093800,1756754420,8170,8100,8170,8070,4846
20230801,093700,1717463510,8110,8130,8150,8070,8973
20230801,093600,1644679060,8130,8150,8160,8130,1766
20230801,093500,1630301470,8150,8170,8170,8150,1294
20230801,093400,1619742650,8170,8160,8170,8150,1851
20230801,093300,1604639490,8150,8160,8160,8150,2210
20230801,093200,1586619190,8160,8160,8200,8160,673
20230801,093100,1581127470,8160,8160,8190,8140,2851
20230801,093000,1557859690,8170,8230,8230,8170,7649
20230801,092900,1495192590,8230,8170,8350,8170,4697
20230801,092800,1456507500,8180,8280,8280,8150,12023
20230801,092700,1357652030,8280,8370,8370,8280,11252
20230801,092600,1264083700,8370,8360,8370,8340,3399
20230801,092500,1235706630,8360,8380,8380,8360,448
20230801,092400,1231961060,8360,8370,8380,8350,2234
20230801,092300,1213271540,8380,8410,8430,8360,5064
20230801,092200,1170733750,8400,8330,8400,8320,3774
20230801,092100,1139169540,8320,8320,8330,8300,1867
20230801,092000,1123644020,8310,8300,8310,8300,2188
20230801,091900,1105483260,8300,8330,8340,8300,1582
20230801,091800,1092333490,8340,8350,8350,8300,3024
20230801,091700,1067171110,8310,8350,8360,8310,2565
20230801,091600,1045771110,8340,8360,8440,8340,11783
20230801,091500,947313180,8370,8300,8370,8300,3755
20230801,091400,915988900,8300,8370,8370,8280,14148
20230801,091300,798236970,8400,8460,8460,8330,10269
20230801,091200,712226940,8470,8220,8480,8220,22709
20230801,091100,522718070,8220,8100,8270,8100,5942
20230801,091000,473985690,8100,8070,8150,8060,5852
20230801,090900,426542970,8060,8150,8150,8040,13580
20230801,090800,316562750,8170,8180,8180,8140,1934
20230801,090700,300788570,8200,8180,8250,8150,2215
20230801,090600,282650260,8190,8270,8270,8190,2738
20230801,090500,260168780,8240,8250,8300,8210,4095
20230801,090400,226351580,8270,8210,8270,8210,1431
20230801,090300,214543480,8210,8270,8310,8150,7011
20230801,090200,156921950,8270,8220,8270,8170,7369
20230801,090100,96218920,8220,8140,8220,8120,4034
20230801,090000,63173330,8120,8070,8190,8070,7818
Reference in New Issue Copy Permalink