ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/356680/min/candle-20230801.csv

713 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
20230801,205000,1066429270,4020,4020,4020,4020,784
20230801,204900,1066429270,4020,4020,4020,4020,0
20230801,204800,1066429270,4020,4020,4020,4020,0
20230801,204700,1066429270,4020,4020,4020,4020,0
20230801,204600,1066429270,4020,4020,4020,4020,0
20230801,204500,1066429270,4020,4020,4020,4020,0
20230801,204400,1066429270,4020,4020,4020,4020,0
20230801,204300,1066429270,4020,4020,4020,4020,0
20230801,204200,1066429270,4020,4020,4020,4020,0
20230801,204100,1066429270,4020,4020,4020,4020,0
20230801,204000,1066429270,4020,4020,4020,4020,0
20230801,203900,1066429270,4020,4020,4020,4020,0
20230801,203800,1066429270,4020,4020,4020,4020,0
20230801,203700,1066429270,4020,4020,4020,4020,0
20230801,203600,1066429270,4020,4020,4020,4020,0
20230801,203500,1066429270,4020,4020,4020,4020,0
20230801,203400,1066429270,4020,4020,4020,4020,0
20230801,203300,1066429270,4020,4020,4020,4020,0
20230801,203200,1066429270,4020,4020,4020,4020,0
20230801,203100,1066429270,4020,4020,4020,4020,0
20230801,203000,1066429270,4020,4020,4020,4020,0
20230801,202900,1066429270,4020,4020,4020,4020,0
20230801,202800,1066429270,4020,4020,4020,4020,0
20230801,202700,1066429270,4020,4020,4020,4020,0
20230801,202600,1066429270,4020,4020,4020,4020,0
20230801,202500,1066429270,4020,4020,4020,4020,0
20230801,202400,1066429270,4020,4020,4020,4020,0
20230801,202300,1066429270,4020,4020,4020,4020,0
20230801,202200,1066429270,4020,4020,4020,4020,0
20230801,202100,1066429270,4020,4020,4020,4020,0
20230801,202000,1066429270,4020,4020,4020,4020,784
20230801,201900,1066429270,4020,4020,4020,4020,0
20230801,201800,1066429270,4020,4020,4020,4020,0
20230801,201700,1066429270,4020,4020,4020,4020,0
20230801,201600,1066429270,4020,4020,4020,4020,0
20230801,201500,1066429270,4020,4020,4020,4020,0
20230801,201400,1066429270,4020,4020,4020,4020,0
20230801,201300,1066429270,4020,4020,4020,4020,0
20230801,201200,1066429270,4020,4020,4020,4020,0
20230801,201100,1066429270,4020,4020,4020,4020,0
20230801,201000,1066429270,4020,4020,4020,4020,0
20230801,200900,1066429270,4020,4020,4020,4020,0
20230801,200800,1066429270,4020,4020,4020,4020,0
20230801,200700,1066429270,4020,4020,4020,4020,0
20230801,200600,1066429270,4020,4020,4020,4020,0
20230801,200500,1066429270,4020,4020,4020,4020,0
20230801,200400,1066429270,4020,4020,4020,4020,0
20230801,200300,1066429270,4020,4020,4020,4020,0
20230801,200200,1066429270,4020,4020,4020,4020,0
20230801,200100,1066429270,4020,4020,4020,4020,0
20230801,200000,1066429270,4020,4020,4020,4020,0
20230801,195900,1066429270,4020,4020,4020,4020,0
20230801,195800,1066429270,4020,4020,4020,4020,0
20230801,195700,1066429270,4020,4020,4020,4020,0
20230801,195600,1066429270,4020,4020,4020,4020,0
20230801,195500,1066429270,4020,4020,4020,4020,0
20230801,195400,1066429270,4020,4020,4020,4020,0
20230801,195300,1066429270,4020,4020,4020,4020,0
20230801,195200,1066429270,4020,4020,4020,4020,0
20230801,195100,1066429270,4020,4020,4020,4020,0
20230801,195000,1066429270,4020,4020,4020,4020,784
20230801,194900,1066429270,4020,4020,4020,4020,0
20230801,194800,1066429270,4020,4020,4020,4020,0
20230801,194700,1066429270,4020,4020,4020,4020,0
20230801,194600,1066429270,4020,4020,4020,4020,0
20230801,194500,1066429270,4020,4020,4020,4020,0
20230801,194400,1066429270,4020,4020,4020,4020,0
20230801,194300,1066429270,4020,4020,4020,4020,0
20230801,194200,1066429270,4020,4020,4020,4020,0
20230801,194100,1066429270,4020,4020,4020,4020,0
20230801,194000,1066429270,4020,4020,4020,4020,0
20230801,193900,1066429270,4020,4020,4020,4020,0
20230801,193800,1066429270,4020,4020,4020,4020,0
20230801,193700,1066429270,4020,4020,4020,4020,0
20230801,193600,1066429270,4020,4020,4020,4020,0
20230801,193500,1066429270,4020,4020,4020,4020,0
20230801,193400,1066429270,4020,4020,4020,4020,0
20230801,193300,1066429270,4020,4020,4020,4020,0
20230801,193200,1066429270,4020,4020,4020,4020,0
20230801,193100,1066429270,4020,4020,4020,4020,0
20230801,193000,1066429270,4020,4020,4020,4020,0
20230801,192900,1066429270,4020,4020,4020,4020,0
20230801,192800,1066429270,4020,4020,4020,4020,0
20230801,192700,1066429270,4020,4020,4020,4020,0
20230801,192600,1066429270,4020,4020,4020,4020,0
20230801,192500,1066429270,4020,4020,4020,4020,0
20230801,192400,1066429270,4020,4020,4020,4020,0
20230801,192300,1066429270,4020,4020,4020,4020,0
20230801,192200,1066429270,4020,4020,4020,4020,0
20230801,192100,1066429270,4020,4020,4020,4020,0
20230801,192000,1066429270,4020,4020,4020,4020,784
20230801,191900,1066429270,4020,4020,4020,4020,0
20230801,191800,1066429270,4020,4020,4020,4020,0
20230801,191700,1066429270,4020,4020,4020,4020,0
20230801,191600,1066429270,4020,4020,4020,4020,0
20230801,191500,1066429270,4020,4020,4020,4020,0
20230801,191400,1066429270,4020,4020,4020,4020,0
20230801,191300,1066429270,4020,4020,4020,4020,0
20230801,191200,1066429270,4020,4020,4020,4020,0
20230801,191100,1066429270,4020,4020,4020,4020,0
20230801,191000,1066429270,4020,4020,4020,4020,0
20230801,190900,1066429270,4020,4020,4020,4020,0
20230801,190800,1066429270,4020,4020,4020,4020,0
20230801,190700,1066429270,4020,4020,4020,4020,0
20230801,190600,1066429270,4020,4020,4020,4020,0
20230801,190500,1066429270,4020,4020,4020,4020,0
20230801,190400,1066429270,4020,4020,4020,4020,0
20230801,190300,1066429270,4020,4020,4020,4020,0
20230801,190200,1066429270,4020,4020,4020,4020,0
20230801,190100,1066429270,4020,4020,4020,4020,0
20230801,190000,1066429270,4020,4020,4020,4020,0
20230801,185900,1066429270,4020,4020,4020,4020,0
20230801,185800,1066429270,4020,4020,4020,4020,0
20230801,185700,1066429270,4020,4020,4020,4020,0
20230801,185600,1066429270,4020,4020,4020,4020,0
20230801,185500,1066429270,4020,4020,4020,4020,0
20230801,185400,1066429270,4020,4020,4020,4020,0
20230801,185300,1066429270,4020,4020,4020,4020,0
20230801,185200,1066429270,4020,4020,4020,4020,0
20230801,185100,1066429270,4020,4020,4020,4020,0
20230801,185000,1066429270,4020,4020,4020,4020,784
20230801,184900,1066429270,4020,4020,4020,4020,0
20230801,184800,1066429270,4020,4020,4020,4020,0
20230801,184700,1066429270,4020,4020,4020,4020,0
20230801,184600,1066429270,4020,4020,4020,4020,0
20230801,184500,1066429270,4020,4020,4020,4020,0
20230801,184400,1066429270,4020,4020,4020,4020,0
20230801,184300,1066429270,4020,4020,4020,4020,0
20230801,184200,1066429270,4020,4020,4020,4020,0
20230801,184100,1066429270,4020,4020,4020,4020,0
20230801,184000,1066429270,4020,4020,4020,4020,0
20230801,183900,1066429270,4020,4020,4020,4020,0
20230801,183800,1066429270,4020,4020,4020,4020,0
20230801,183700,1066429270,4020,4020,4020,4020,0
20230801,183600,1066429270,4020,4020,4020,4020,0
20230801,183500,1066429270,4020,4020,4020,4020,0
20230801,183400,1066429270,4020,4020,4020,4020,0
20230801,183300,1066429270,4020,4020,4020,4020,0
20230801,183200,1066429270,4020,4020,4020,4020,0
20230801,183100,1066429270,4020,4020,4020,4020,0
20230801,183000,1066429270,4020,4020,4020,4020,0
20230801,182900,1066429270,4020,4020,4020,4020,0
20230801,182800,1066429270,4020,4020,4020,4020,0
20230801,182700,1066429270,4020,4020,4020,4020,0
20230801,182600,1066429270,4020,4020,4020,4020,0
20230801,182500,1066429270,4020,4020,4020,4020,0
20230801,182400,1066429270,4020,4020,4020,4020,0
20230801,182300,1066429270,4020,4020,4020,4020,0
20230801,182200,1066429270,4020,4020,4020,4020,0
20230801,182100,1066429270,4020,4020,4020,4020,0
20230801,182000,1066429270,4020,4020,4020,4020,784
20230801,181900,1066429270,4020,4020,4020,4020,0
20230801,181800,1066429270,4020,4020,4020,4020,0
20230801,181700,1066429270,4020,4020,4020,4020,0
20230801,181600,1066429270,4020,4020,4020,4020,0
20230801,181500,1066429270,4020,4020,4020,4020,0
20230801,181400,1066429270,4020,4020,4020,4020,0
20230801,181300,1066429270,4020,4020,4020,4020,0
20230801,181200,1066429270,4020,4020,4020,4020,0
20230801,181100,1066429270,4020,4020,4020,4020,0
20230801,181000,1066429270,4020,4020,4020,4020,0
20230801,180900,1066429270,4020,4020,4020,4020,0
20230801,180800,1066429270,4020,4020,4020,4020,0
20230801,180700,1066429270,4020,4020,4020,4020,0
20230801,180600,1066429270,4020,4020,4020,4020,0
20230801,180500,1066429270,4020,4020,4020,4020,0
20230801,180400,1066429270,4020,4020,4020,4020,0
20230801,180300,1066429270,4020,4020,4020,4020,0
20230801,180200,1066429270,4020,4020,4020,4020,0
20230801,180100,1066429270,4020,4020,4020,4020,0
20230801,180000,1066429270,4020,4020,4020,4020,0
20230801,175900,1066429270,4020,4020,4020,4020,0
20230801,175800,1066429270,4020,4020,4020,4020,0
20230801,175700,1066429270,4020,4020,4020,4020,0
20230801,175600,1066429270,4020,4020,4020,4020,0
20230801,175500,1066429270,4020,4020,4020,4020,0
20230801,175400,1066429270,4020,4020,4020,4020,0
20230801,175300,1066429270,4020,4020,4020,4020,0
20230801,175200,1066429270,4020,4020,4020,4020,0
20230801,175100,1066429270,4020,4020,4020,4020,0
20230801,175000,1066429270,4020,4020,4020,4020,784
20230801,174900,1066429270,4020,4020,4020,4020,0
20230801,174800,1066429270,4020,4020,4020,4020,0
20230801,174700,1066429270,4020,4020,4020,4020,0
20230801,174600,1066429270,4020,4020,4020,4020,0
20230801,174500,1066429270,4020,4020,4020,4020,0
20230801,174400,1066429270,4020,4020,4020,4020,0
20230801,174300,1066429270,4020,4020,4020,4020,0
20230801,174200,1066429270,4020,4020,4020,4020,0
20230801,174100,1066429270,4020,4020,4020,4020,0
20230801,174000,1066429270,4020,4020,4020,4020,0
20230801,173900,1066429270,4020,4020,4020,4020,0
20230801,173800,1066429270,4020,4020,4020,4020,0
20230801,173700,1066429270,4020,4020,4020,4020,0
20230801,173600,1066429270,4020,4020,4020,4020,0
20230801,173500,1066429270,4020,4020,4020,4020,0
20230801,173400,1066429270,4020,4020,4020,4020,0
20230801,173300,1066429270,4020,4020,4020,4020,0
20230801,173200,1066429270,4020,4020,4020,4020,0
20230801,173100,1066429270,4020,4020,4020,4020,0
20230801,173000,1066429270,4020,4020,4020,4020,0
20230801,172900,1066429270,4020,4020,4020,4020,0
20230801,172800,1066429270,4020,4020,4020,4020,0
20230801,172700,1066429270,4020,4020,4020,4020,0
20230801,172600,1066429270,4020,4020,4020,4020,0
20230801,172500,1066429270,4020,4020,4020,4020,0
20230801,172400,1066429270,4020,4020,4020,4020,0
20230801,172300,1066429270,4020,4020,4020,4020,0
20230801,172200,1066429270,4020,4020,4020,4020,0
20230801,172100,1066429270,4020,4020,4020,4020,0
20230801,172000,1066429270,4020,4020,4020,4020,784
20230801,171900,1066429270,4020,4020,4020,4020,0
20230801,171800,1066429270,4020,4020,4020,4020,0
20230801,171700,1066429270,4020,4020,4020,4020,0
20230801,171600,1066429270,4020,4020,4020,4020,0
20230801,171500,1066429270,4020,4020,4020,4020,0
20230801,171400,1066429270,4020,4020,4020,4020,0
20230801,171300,1066429270,4020,4020,4020,4020,0
20230801,171200,1066429270,4020,4020,4020,4020,0
20230801,171100,1066429270,4020,4020,4020,4020,0
20230801,171000,1066429270,4020,4020,4020,4020,0
20230801,170900,1066429270,4020,4020,4020,4020,0
20230801,170800,1066429270,4020,4020,4020,4020,0
20230801,170700,1066429270,4020,4020,4020,4020,0
20230801,170600,1066429270,4020,4020,4020,4020,0
20230801,170500,1066429270,4020,4020,4020,4020,0
20230801,170400,1066429270,4020,4020,4020,4020,0
20230801,170300,1066429270,4020,4020,4020,4020,0
20230801,170200,1066429270,4020,4020,4020,4020,0
20230801,170100,1066429270,4020,4020,4020,4020,0
20230801,170000,1066429270,4020,4020,4020,4020,0
20230801,165900,1066429270,4020,4020,4020,4020,0
20230801,165800,1066429270,4020,4020,4020,4020,0
20230801,165700,1066429270,4020,4020,4020,4020,0
20230801,165600,1066429270,4020,4020,4020,4020,0
20230801,165500,1066429270,4020,4020,4020,4020,0
20230801,165400,1066429270,4020,4020,4020,4020,0
20230801,165300,1066429270,4020,4020,4020,4020,0
20230801,165200,1066429270,4020,4020,4020,4020,0
20230801,165100,1066429270,4020,4020,4020,4020,0
20230801,165000,1066429270,4020,4020,4020,4020,784
20230801,164900,1066429270,4020,4020,4020,4020,0
20230801,164800,1066429270,4020,4020,4020,4020,0
20230801,164700,1066429270,4020,4020,4020,4020,0
20230801,164600,1066429270,4020,4020,4020,4020,0
20230801,164500,1066429270,4020,4020,4020,4020,0
20230801,164400,1066429270,4020,4020,4020,4020,0
20230801,164300,1066429270,4020,4020,4020,4020,0
20230801,164200,1066429270,4020,4020,4020,4020,0
20230801,164100,1066429270,4020,4020,4020,4020,0
20230801,164000,1066429270,4020,4020,4020,4020,0
20230801,163900,1066429270,4020,4020,4020,4020,0
20230801,163800,1066429270,4020,4020,4020,4020,0
20230801,163700,1066429270,4020,4020,4020,4020,0
20230801,163600,1066429270,4020,4020,4020,4020,0
20230801,163500,1066429270,4020,4020,4020,4020,0
20230801,163400,1066429270,4020,4020,4020,4020,0
20230801,163300,1066429270,4020,4020,4020,4020,0
20230801,163200,1066429270,4020,4020,4020,4020,0
20230801,163100,1066429270,4020,4020,4020,4020,0
20230801,163000,1066429270,4020,4020,4020,4020,0
20230801,162900,1066429270,4020,4020,4020,4020,0
20230801,162800,1066429270,4020,4020,4020,4020,0
20230801,162700,1066429270,4020,4020,4020,4020,0
20230801,162600,1066429270,4020,4020,4020,4020,0
20230801,162500,1066429270,4020,4020,4020,4020,0
20230801,162400,1066429270,4020,4020,4020,4020,0
20230801,162300,1066429270,4020,4020,4020,4020,0
20230801,162200,1066429270,4020,4020,4020,4020,0
20230801,162100,1066429270,4020,4020,4020,4020,0
20230801,162000,1066429270,4020,4020,4020,4020,784
20230801,161900,1066429270,4020,4020,4020,4020,0
20230801,161800,1066429270,4020,4020,4020,4020,0
20230801,161700,1066429270,4020,4020,4020,4020,0
20230801,161600,1066429270,4020,4020,4020,4020,0
20230801,161500,1066429270,4020,4020,4020,4020,0
20230801,161400,1066429270,4020,4020,4020,4020,0
20230801,161300,1066429270,4020,4020,4020,4020,0
20230801,161200,1066429270,4020,4020,4020,4020,0
20230801,161100,1066429270,4020,4020,4020,4020,0
20230801,161000,1066429270,4020,4020,4020,4020,0
20230801,160900,1066429270,4020,4020,4020,4020,0
20230801,160800,1066429270,4020,4020,4020,4020,0
20230801,160700,1066429270,4020,4020,4020,4020,0
20230801,160600,1066429270,4020,4020,4020,4020,0
20230801,160500,1066429270,4020,4020,4020,4020,0
20230801,160400,1066429270,4020,4020,4020,4020,0
20230801,160300,1066429270,4020,4020,4020,4020,0
20230801,160200,1066429270,4020,4020,4020,4020,0
20230801,160100,1066429270,4020,4020,4020,4020,0
20230801,160000,1066429270,4020,4020,4020,4020,0
20230801,155900,1066429270,4020,4020,4020,4020,0
20230801,155800,1066429270,4020,4020,4020,4020,0
20230801,155700,1066429270,4020,4020,4020,4020,0
20230801,155600,1066429270,4020,4020,4020,4020,0
20230801,155500,1066429270,4020,4020,4020,4020,0
20230801,155400,1066429270,4020,4020,4020,4020,0
20230801,155300,1066429270,4020,4020,4020,4020,0
20230801,155200,1066429270,4020,4020,4020,4020,0
20230801,155100,1066429270,4020,4020,4020,4020,0
20230801,155000,1066429270,4020,4020,4020,4020,784
20230801,154900,1066429270,4020,4020,4020,4020,0
20230801,154800,1066429270,4020,4020,4020,4020,0
20230801,154700,1066429270,4020,4020,4020,4020,0
20230801,154600,1066429270,4020,4020,4020,4020,0
20230801,154500,1066429270,4020,4020,4020,4020,0
20230801,154400,1066429270,4020,4020,4020,4020,0
20230801,154300,1066429270,4020,4020,4020,4020,0
20230801,154200,1066429270,4020,4020,4020,4020,0
20230801,154100,1066429270,4020,4020,4020,4020,0
20230801,154000,1066429270,4020,4020,4020,4020,0
20230801,153900,1066429270,4020,4020,4020,4020,0
20230801,153800,1066429270,4020,4020,4020,4020,0
20230801,153700,1066429270,4020,4020,4020,4020,0
20230801,153600,1066429270,4020,4020,4020,4020,0
20230801,153500,1066429270,4020,4020,4020,4020,0
20230801,153400,1066429270,4020,4020,4020,4020,0
20230801,153300,1066429270,4020,4020,4020,4020,0
20230801,153200,1066429270,4020,4020,4020,4020,0
20230801,153100,1066429270,4020,4020,4020,4020,0
20230801,153000,1066429270,4020,4020,4020,4020,784
20230801,152900,1063277590,4035,4035,4035,4035,0
20230801,152800,1063277590,4035,4035,4035,4035,0
20230801,152700,1063277590,4035,4035,4035,4035,0
20230801,152600,1063277590,4035,4035,4035,4035,0
20230801,152500,1063277590,4035,4035,4035,4035,0
20230801,152400,1063277590,4035,4035,4035,4035,0
20230801,152300,1063277590,4035,4035,4035,4035,0
20230801,152200,1063277590,4035,4035,4035,4035,0
20230801,152100,1063277590,4035,4035,4035,4035,0
20230801,152000,1063277590,4035,4035,4035,4035,0
20230801,151900,1063277590,4035,4035,4035,4035,4
20230801,151800,1063261450,4035,4035,4035,4035,1
20230801,151700,1063257415,4015,4015,4015,4015,14
20230801,151600,1063201205,4035,4015,4035,4015,3
20230801,151500,1063189120,4015,4030,4030,4015,205
20230801,151400,1062366015,4030,4030,4030,4030,0
20230801,151300,1062366015,4030,4030,4030,4030,98
20230801,151200,1061971075,4035,4015,4035,4015,10
20230801,151100,1061930755,4010,4010,4010,4010,4
20230801,151000,1061914715,3965,4020,4020,3965,2311
20230801,150900,1052716905,4030,4020,4030,4020,159
20230801,150800,1052077665,4020,4020,4020,4020,0
20230801,150700,1052077665,4020,4020,4020,4020,0
20230801,150600,1052077665,4020,4015,4020,4015,9
20230801,150500,1052041505,4020,4020,4020,4020,3
20230801,150400,1052029445,4015,4020,4020,4005,114
20230801,150300,1051572830,4005,4005,4020,4005,83
20230801,150200,1051240400,3995,4005,4005,3995,3
20230801,150100,1051228405,3995,3985,3995,3985,39
20230801,150000,1051072700,3990,4000,4015,3990,110
20230801,145900,1050632990,4000,4005,4020,4000,107
20230801,145800,1050203630,4020,4010,4020,4010,245
20230801,145700,1049220770,4020,4020,4020,4020,5
20230801,145600,1049200670,4020,4020,4020,4020,16
20230801,145500,1049136350,4010,4005,4010,4005,3
20230801,145400,1049124330,3995,4000,4000,3995,5
20230801,145300,1049104350,4020,4020,4020,4020,2
20230801,145200,1049096310,4000,4015,4015,4000,514
20230801,145100,1047035135,4000,4000,4000,4000,723
20230801,145000,1044143135,3990,4020,4020,3990,1181
20230801,144900,1039425445,4000,4000,4000,4000,150
20230801,144800,1038825445,4020,4020,4020,4005,89
20230801,144700,1038468805,4010,4020,4020,4010,100
20230801,144600,1038067265,4015,4015,4015,4015,70
20230801,144500,1037786215,4015,4030,4030,4015,202
20230801,144400,1036972170,4010,4030,4030,4010,4100
20230801,144300,1020529150,4005,4025,4025,4005,124
20230801,144200,1020032350,4030,4030,4030,4030,1
20230801,144100,1020028320,4035,4035,4035,4035,187
20230801,144000,1019273775,4035,4035,4035,4010,14
20230801,143900,1019217310,4035,4035,4035,4005,52
20230801,143800,1019008475,4050,4050,4050,4050,0
20230801,143700,1019008475,4050,4035,4050,4035,160
20230801,143600,1018362785,4030,4030,4030,4030,306
20230801,143500,1017129605,4030,4030,4030,4030,222
20230801,143400,1016234945,3960,4035,4035,3960,2966
20230801,143300,1004398800,4030,4030,4030,4030,104
20230801,143200,1003979680,4035,4035,4035,4035,0
20230801,143100,1003979680,4035,4030,4035,4030,309
20230801,143000,1002733160,4030,4035,4035,4030,18
20230801,142900,1002660535,4035,4035,4035,4035,0
20230801,142800,1002660535,4035,4035,4035,4035,22
20230801,142700,1002571765,4035,4035,4035,4035,95
20230801,142600,1002188440,4035,4035,4040,4035,428
20230801,142500,1000460385,4010,4025,4025,4010,77
20230801,142400,1000150810,4050,4050,4050,4050,155
20230801,142300,999523060,4050,4050,4050,4050,1
20230801,142200,999519010,4020,4060,4060,4020,25
20230801,142100,999418000,4030,4030,4030,4030,1500
20230801,142000,993373000,4030,4035,4080,4030,589
20230801,141900,990991760,4030,4030,4030,4030,221
20230801,141800,990101130,4030,4010,4030,4010,2191
20230801,141700,981310955,4010,4010,4010,4010,2
20230801,141600,981302935,4010,4010,4010,4010,0
20230801,141500,981302935,4010,4010,4010,4010,0
20230801,141400,981302935,4010,4010,4015,4010,627
20230801,141300,978788645,4000,4000,4000,4000,0
20230801,141200,978788645,4000,3995,4000,3995,630
20230801,141100,976268795,3995,3990,3995,3990,1281
20230801,141000,971153200,3995,3995,3995,3995,0
20230801,140900,971153200,3995,3995,3995,3995,127
20230801,140800,970645835,3995,3995,3995,3995,275
20230801,140700,969547210,3995,3990,4005,3990,70
20230801,140600,969267555,3990,3995,4010,3990,764
20230801,140500,966215340,3995,3995,3995,3995,30
20230801,140400,966095490,4010,3980,4010,3980,2670
20230801,140300,955460850,3980,3980,3980,3980,500
20230801,140200,953470850,3970,3970,3970,3970,0
20230801,140100,953470850,3970,3970,3970,3970,0
20230801,140000,953470850,3970,3970,3970,3970,412
20230801,135900,951835210,3980,3980,3980,3980,1
20230801,135800,951831230,3980,3980,3980,3980,188
20230801,135700,951082990,3970,3970,3970,3970,100
20230801,135600,950685990,3970,3970,3970,3970,15
20230801,135500,950626440,3980,3980,3980,3980,22
20230801,135400,950538880,3980,3975,3980,3975,900
20230801,135300,946958730,3960,3960,3960,3960,100
20230801,135200,946562730,3960,3960,3960,3960,202
20230801,135100,945762810,3960,3960,3960,3960,100
20230801,135000,945366810,3960,3965,3965,3960,47
20230801,134900,945180685,3955,3955,3955,3955,3
20230801,134800,945168820,3955,3955,3955,3955,0
20230801,134700,945168820,3955,3955,3955,3955,1
20230801,134600,945164865,3950,3950,3950,3950,1069
20230801,134500,940942315,3950,3955,3955,3945,970
20230801,134400,937109210,3955,3960,3960,3955,400
20230801,134300,935527180,3960,3970,3970,3960,6
20230801,134200,935503410,3970,3970,3970,3970,5
20230801,134100,935483560,3970,3970,3970,3970,0
20230801,134000,935483560,3970,3975,3975,3970,271
20230801,133900,934407685,3970,3970,3970,3970,165
20230801,133800,933752635,3970,3970,3970,3970,82
20230801,133700,933427095,3970,3965,3980,3965,509
20230801,133600,931402690,3965,3950,3980,3950,1752
20230801,133500,924456280,3955,3955,3955,3900,8091
20230801,133400,892698835,3960,3960,3960,3960,1
20230801,133300,892694875,3975,3955,3975,3955,202
20230801,133200,891895925,3955,3955,3955,3955,300
20230801,133100,890709425,3950,3950,3950,3950,0
20230801,133000,890709425,3950,3950,3950,3950,0
20230801,132900,890709425,3950,3950,3950,3950,0
20230801,132800,890709425,3950,3950,3950,3950,2196
20230801,132700,882035225,3950,3950,3950,3950,20
20230801,132600,881956225,3970,3970,3970,3970,0
20230801,132500,881956225,3970,3970,3970,3970,91
20230801,132400,881594955,3970,3945,3975,3945,1225
20230801,132300,876747090,3940,3960,3960,3930,2589
20230801,132200,866567230,3960,3960,3960,3960,101
20230801,132100,866167270,3960,3975,3975,3920,12728
20230801,132000,815908680,3975,3975,3975,3975,0
20230801,131900,815908680,3975,3975,4020,3975,1338
20230801,131800,810544305,3995,3980,3995,3950,865
20230801,131700,807104040,3950,3995,3995,3950,3606
20230801,131600,792800750,3995,3995,3995,3995,1958
20230801,131500,784978540,3995,3995,3995,3995,48
20230801,131400,784786780,3995,4000,4000,3995,58
20230801,131300,784555005,4000,4000,4000,4000,18
20230801,131200,784483005,3995,3995,3995,3995,528
20230801,131100,782373645,3995,3995,3995,3995,100
20230801,131000,781974145,3995,3995,4000,3995,2856
20230801,130900,770564415,3995,3970,3995,3970,3358
20230801,130800,757167015,3990,3965,3990,3965,460
20230801,130700,755341115,3965,3965,3995,3965,768
20230801,130600,752294135,3960,3985,3985,3960,624
20230801,130500,749816510,3960,4020,4020,3950,5174
20230801,130400,729258905,4020,4020,4020,4020,0
20230801,130300,729258905,4020,3990,4025,3975,5036
20230801,130200,709176825,4025,4005,4025,3980,5791
20230801,130100,686054385,4005,4005,4005,4005,50
20230801,130000,685854135,4005,4040,4040,4005,154
20230801,125900,685232015,4040,4040,4040,4040,1607
20230801,125800,678739735,4025,4025,4025,4000,9325
20230801,125700,641383890,4045,4045,4045,4045,0
20230801,125600,641383890,4045,4050,4060,4015,7829
20230801,125500,609830505,4045,4060,4060,4045,2034
20230801,125400,601600045,4070,4070,4070,4070,0
20230801,125300,601600045,4070,4085,4085,4070,31
20230801,125200,601473710,4070,4070,4070,4070,280
20230801,125100,600334110,4070,4075,4080,4070,442
20230801,125000,598530910,4075,4075,4075,4075,109
20230801,124900,598086735,4070,4065,4070,4050,190
20230801,124800,597315345,4045,4045,4045,4045,0
20230801,124700,597315345,4045,4045,4045,4045,0
20230801,124600,597315345,4045,4050,4050,4045,59
20230801,124500,597076685,4050,4055,4055,4050,558
20230801,124400,594814040,4055,4050,4055,4050,1280
20230801,124300,589627635,4045,4045,4045,4045,204
20230801,124200,588802455,4045,4045,4045,4045,1
20230801,124100,588798410,4045,4045,4045,4045,2
20230801,124000,588790320,4045,4045,4045,4045,98
20230801,123900,588393910,4050,4045,4050,4045,571
20230801,123800,586084210,4035,4035,4035,4035,10
20230801,123700,586043860,4035,4030,4035,4030,170
20230801,123600,585358660,4030,4035,4035,4030,701
20230801,123500,582533140,4035,4035,4035,4035,100
20230801,123400,582129640,4035,4035,4035,4035,183
20230801,123300,581391235,4035,4035,4035,4035,0
20230801,123200,581391235,4035,4035,4035,4035,15
20230801,123100,581330710,4040,4040,4040,4040,0
20230801,123000,581330710,4040,4040,4040,4040,5
20230801,122900,581310510,4040,4040,4040,4040,476
20230801,122800,579387470,4040,4040,4040,4040,5
20230801,122700,579367270,4025,4030,4030,4025,51
20230801,122600,579161990,4030,4040,4040,4030,1160
20230801,122500,574485660,4035,4035,4035,4035,0
20230801,122400,574485660,4035,4040,4040,4035,500
20230801,122300,572468110,4040,4040,4040,4040,0
20230801,122200,572468110,4040,4050,4050,4040,2000
20230801,122100,564386570,4050,4050,4050,4040,2306
20230801,122000,555065105,4050,4050,4050,4050,620
20230801,121900,552554105,4050,4050,4050,4050,0
20230801,121800,552554105,4050,4055,4055,4050,2369
20230801,121700,542953430,4055,4060,4060,4055,2713
20230801,121600,531940400,4065,4065,4065,4065,0
20230801,121500,531940400,4065,4065,4065,4060,259
20230801,121400,530887870,4065,4075,4075,4065,542
20230801,121300,528684140,4065,4065,4065,4065,0
20230801,121200,528684140,4065,4070,4070,4065,390
20230801,121100,527098290,4065,4070,4070,4065,131
20230801,121000,526565275,4065,4065,4065,4065,0
20230801,120900,526565275,4065,4065,4065,4065,0
20230801,120800,526565275,4065,4065,4065,4065,340
20230801,120700,525183175,4065,4065,4065,4065,195
20230801,120600,524390500,4065,4065,4065,4065,0
20230801,120500,524390500,4065,4065,4065,4065,305
20230801,120400,523150675,4065,4065,4065,4065,35
20230801,120300,523008400,4065,4065,4065,4065,30
20230801,120200,522886450,4065,4075,4075,4065,57
20230801,120100,522654205,4075,4085,4085,4075,28
20230801,120000,522540095,4065,4085,4085,4065,28
20230801,115900,522426255,4065,4065,4065,4065,25
20230801,115800,522324630,4085,4085,4085,4085,2
20230801,115700,522316460,4085,4080,4085,4080,18
20230801,115600,522242935,4055,4055,4055,4055,3
20230801,115500,522230770,4055,4090,4090,4055,368
20230801,115400,520734355,4090,4085,4090,4085,200
20230801,115300,519917125,4085,4080,4085,4080,350
20230801,115200,518488105,4060,4070,4070,4060,4797
20230801,115100,499001160,4070,4070,4070,4070,9
20230801,115000,498964530,4080,4080,4080,4080,0
20230801,114900,498964530,4080,4080,4080,4080,0
20230801,114800,498964530,4080,4080,4080,4080,267
20230801,114700,497875170,4070,4070,4070,4070,200
20230801,114600,497061170,4070,4070,4070,4070,38
20230801,114500,496906510,4070,4070,4070,4065,124
20230801,114400,496401880,4070,4070,4070,4065,816
20230801,114300,493083215,4070,4070,4070,4070,0
20230801,114200,493083215,4070,4080,4080,4070,61
20230801,114100,492834345,4080,4080,4080,4080,200
20230801,114000,492018345,4080,4080,4080,4080,0
20230801,113900,492018345,4080,4080,4080,4080,43
20230801,113800,491842905,4080,4075,4080,4065,44
20230801,113700,491663700,4065,4065,4065,4065,1
20230801,113600,491659635,4080,4075,4080,4060,498
20230801,113500,489631290,4075,4075,4075,4075,200
20230801,113400,488816290,4070,4075,4075,4070,370
20230801,113300,487309890,4075,4075,4075,4075,1
20230801,113200,487305815,4060,4075,4075,4060,54
20230801,113100,487086560,4075,4075,4075,4075,800
20230801,113000,483826560,4075,4075,4075,4075,1
20230801,112900,483822485,4060,4065,4085,4060,1735
20230801,112800,476778060,4065,4075,4075,4065,1142
20230801,112700,472129595,4095,4085,4095,4085,101
20230801,112600,471716195,4075,4075,4075,4075,0
20230801,112500,471716195,4075,4075,4075,4075,0
20230801,112400,471716195,4075,4075,4075,4075,18
20230801,112300,471642845,4080,4080,4080,4080,27
20230801,112200,471532685,4100,4100,4100,4100,5
20230801,112100,471512185,4100,4100,4100,4100,1
20230801,112000,471508085,4100,4100,4100,4100,1
20230801,111900,471503985,4080,4080,4080,4080,12
20230801,111800,471455025,4080,4080,4100,4065,1411
20230801,111700,465697265,4080,4065,4080,4065,174
20230801,111600,464987705,4080,4065,4080,4065,63
20230801,111500,464730740,4065,4065,4080,4065,216
20230801,111400,463852310,4080,4080,4080,4080,542
20230801,111300,461640950,4080,4080,4080,4065,104
20230801,111200,461216660,4075,4060,4080,4060,1064
20230801,111100,456896490,4080,4075,4080,4065,3112
20230801,111000,444216230,4070,4080,4080,4065,9
20230801,110900,444179610,4065,4065,4065,4065,203
20230801,110800,443354415,4065,4065,4065,4065,51
20230801,110700,443147100,4065,4075,4075,4065,1676
20230801,110600,436328420,4075,4085,4085,4075,580
20230801,110500,433963260,4085,4085,4085,4085,0
20230801,110400,433963260,4085,4085,4085,4085,78
20230801,110300,433644630,4085,4090,4090,4085,1434
20230801,110200,427784290,4090,4090,4090,4090,11
20230801,110100,427739300,4085,4085,4085,4085,600
20230801,110000,425288300,4085,4090,4090,4085,7
20230801,105900,425259700,4085,4085,4085,4085,0
20230801,105800,425259700,4085,4095,4095,4085,3062
20230801,105700,412730780,4100,4105,4105,4100,4121
20230801,105600,395828645,4105,4105,4105,4105,531
20230801,105500,393648890,4105,4125,4125,4105,1316
20230801,105400,388235350,4125,4110,4125,4100,2127
20230801,105300,379478700,4110,4115,4115,4100,1869
20230801,105200,371803650,4115,4105,4120,4105,1828
20230801,105100,364278530,4100,4100,4100,4100,56
20230801,105000,364048930,4105,4100,4105,4100,3978
20230801,104900,347737935,4110,4100,4110,4080,4671
20230801,104800,328619570,4100,4100,4100,4095,530
20230801,104700,326449120,4095,4095,4095,4095,10
20230801,104600,326408170,4095,4105,4105,4080,245
20230801,104500,325404895,4105,4070,4105,4070,3607
20230801,104400,310657335,4045,4045,4045,4045,0
20230801,104300,310657335,4045,4045,4045,4045,40
20230801,104200,310495535,4065,4065,4065,4065,0
20230801,104100,310495535,4065,4065,4065,4065,522
20230801,104000,308373605,4045,4045,4045,4045,0
20230801,103900,308373605,4045,4045,4045,4045,45
20230801,103800,308191580,4060,4050,4060,4050,483
20230801,103700,306231400,4050,4055,4055,4050,181
20230801,103600,305497710,4060,4060,4060,4060,130
20230801,103500,304969910,4060,4060,4060,4060,50
20230801,103400,304766910,4060,4060,4060,4060,0
20230801,103300,304766910,4060,4060,4060,4060,1
20230801,103200,304762850,4060,4065,4065,4060,761
20230801,103100,301672990,4065,4065,4065,4065,60
20230801,103000,301429090,4060,4060,4060,4060,0
20230801,102900,301429090,4060,4080,4080,4060,126
20230801,102800,300916945,4080,4080,4080,4080,49
20230801,102700,300717025,4080,4080,4080,4080,9
20230801,102600,300680305,4075,4080,4085,4075,175
20230801,102500,299966305,4080,4080,4080,4080,51
20230801,102400,299758225,4085,4075,4085,4025,1342
20230801,102300,294310180,4080,4080,4080,4030,1010
20230801,102200,290205410,4080,4070,4080,4005,4933
20230801,102100,270340390,4070,4065,4070,4065,42
20230801,102000,270169655,4065,4060,4065,4060,43
20230801,101900,269994955,4055,4045,4055,4015,1677
20230801,101800,263226750,4050,4050,4050,4050,35
20230801,101700,263085000,4045,4045,4045,4030,121
20230801,101600,262595705,4030,4030,4030,4030,0
20230801,101500,262595705,4030,4035,4035,4030,76
20230801,101400,262289415,4030,4030,4030,4030,0
20230801,101300,262289415,4030,4030,4030,4030,0
20230801,101200,262289415,4030,4030,4030,4030,215
20230801,101100,261422965,4035,4035,4035,4035,670
20230801,101000,258719515,4035,4035,4035,4035,0
20230801,100900,258719515,4035,4035,4035,4035,13
20230801,100800,258667060,4035,4035,4035,4035,164
20230801,100700,258005320,4010,4025,4035,4010,1582
20230801,100600,251655480,4030,4025,4030,4025,24
20230801,100500,251558875,4030,4030,4030,4030,2
20230801,100400,251550815,4030,4030,4030,4030,116
20230801,100300,251083335,4030,4030,4030,4030,0
20230801,100200,251083335,4030,4030,4030,4030,171
20230801,100100,250394205,4035,4035,4035,4035,0
20230801,100000,250394205,4035,4040,4040,4035,251
20230801,095900,249381415,4040,4040,4040,4040,1
20230801,095800,249377375,4035,4020,4035,4020,648
20230801,095700,246767370,4025,4035,4035,4025,115
20230801,095600,246304240,4040,4040,4040,4040,9
20230801,095500,246267880,4040,4040,4040,4040,0
20230801,095400,246267880,4040,4045,4045,4005,2013
20230801,095300,238161130,4045,4040,4045,4035,806
20230801,095200,234905230,4040,4045,4045,4040,72
20230801,095100,234614030,4045,4045,4045,4040,37
20230801,095000,234464385,4050,4050,4050,4050,1
20230801,094900,234460335,4050,4050,4050,4045,25
20230801,094800,234359110,4035,4035,4035,4035,247
20230801,094700,233362465,4040,4050,4050,4040,1557
20230801,094600,227068675,4055,4060,4060,4050,530
20230801,094500,224919870,4055,4055,4055,4055,45
20230801,094400,224737395,4055,4055,4055,4055,1
20230801,094300,224733340,4060,4060,4060,4055,1124
20230801,094200,220171405,4060,4060,4060,4060,331
20230801,094100,218827545,4055,4055,4060,4055,485
20230801,094000,216860710,4055,4055,4060,4055,302
20230801,093900,215636060,4055,4050,4055,4045,451
20230801,093800,213811745,4045,4065,4065,4045,501
20230801,093700,211782855,4065,4065,4065,4055,877
20230801,093600,208217970,4050,4050,4075,4050,272
20230801,093500,207116195,4050,4050,4050,4050,1
20230801,093400,207112145,4075,4075,4075,4075,2
20230801,093300,207103995,4050,4055,4055,4050,101
20230801,093200,206694925,4045,4055,4080,4045,3697
20230801,093100,191707885,4050,4045,4050,4045,330
20230801,093000,190372785,4045,4055,4055,4045,2244
20230801,092900,181290550,4055,4065,4080,4050,5956
20230801,092800,157099850,4065,4065,4065,4065,719
20230801,092700,154177115,4065,4080,4080,4065,49
20230801,092600,153977895,4070,4080,4080,4070,848
20230801,092500,150522365,4090,4070,4090,4070,1851
20230801,092400,142978005,4080,4065,4080,4065,796
20230801,092300,139734465,4065,4080,4080,4065,3283
20230801,092200,126371250,4080,4080,4080,4080,882
20230801,092100,122772690,4085,4080,4090,4080,2383
20230801,092000,113038360,4075,4055,4075,4055,1188
20230801,091900,108208530,4060,4045,4060,4045,720
20230801,091800,105287035,4045,4040,4045,4040,333
20230801,091700,103940105,4045,4045,4045,4040,777
20230801,091600,100798475,4045,4050,4050,4045,245
20230801,091500,99806230,4050,4055,4055,4050,1443
20230801,091400,93958070,4055,4055,4055,4050,1365
20230801,091300,88423045,4055,4045,4055,4045,907
20230801,091200,84751460,4045,4040,4050,4040,467
20230801,091100,82861870,4035,4030,4035,4030,1042
20230801,091000,78661905,4030,4025,4030,4025,669
20230801,090900,75968850,4020,3995,4020,3995,881
20230801,090800,72433465,3990,3990,3990,3985,2413
20230801,090700,62816900,3985,4000,4010,3985,2184
20230801,090600,54098410,4010,3995,4010,3995,101
20230801,090500,53694900,3990,4000,4000,3990,399
20230801,090400,52100260,4010,4000,4020,4000,2890
20230801,090300,40536310,3980,3995,3995,3980,4826
20230801,090200,21286885,3995,4000,4035,3995,1004
20230801,090100,17268145,4000,4030,4030,3995,673
20230801,090000,14561865,4030,3985,4030,3985,3299
Reference in New Issue Copy Permalink