ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/376930/min/candle-20230801.csv

716 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
20230801,205300,3254450945,5090,5090,5090,5090,12296
20230801,205200,3254450945,5090,5090,5090,5090,0
20230801,205100,3254450945,5090,5090,5090,5090,0
20230801,205000,3254450945,5090,5090,5090,5090,0
20230801,204900,3254450945,5090,5090,5090,5090,0
20230801,204800,3254450945,5090,5090,5090,5090,0
20230801,204700,3254450945,5090,5090,5090,5090,0
20230801,204600,3254450945,5090,5090,5090,5090,0
20230801,204500,3254450945,5090,5090,5090,5090,0
20230801,204400,3254450945,5090,5090,5090,5090,0
20230801,204300,3254450945,5090,5090,5090,5090,0
20230801,204200,3254450945,5090,5090,5090,5090,0
20230801,204100,3254450945,5090,5090,5090,5090,0
20230801,204000,3254450945,5090,5090,5090,5090,0
20230801,203900,3254450945,5090,5090,5090,5090,0
20230801,203800,3254450945,5090,5090,5090,5090,0
20230801,203700,3254450945,5090,5090,5090,5090,0
20230801,203600,3254450945,5090,5090,5090,5090,0
20230801,203500,3254450945,5090,5090,5090,5090,0
20230801,203400,3254450945,5090,5090,5090,5090,0
20230801,203300,3254450945,5090,5090,5090,5090,0
20230801,203200,3254450945,5090,5090,5090,5090,0
20230801,203100,3254450945,5090,5090,5090,5090,0
20230801,203000,3254450945,5090,5090,5090,5090,0
20230801,202900,3254450945,5090,5090,5090,5090,0
20230801,202800,3254450945,5090,5090,5090,5090,0
20230801,202700,3254450945,5090,5090,5090,5090,0
20230801,202600,3254450945,5090,5090,5090,5090,0
20230801,202500,3254450945,5090,5090,5090,5090,0
20230801,202400,3254450945,5090,5090,5090,5090,0
20230801,202300,3254450945,5090,5090,5090,5090,12296
20230801,202200,3254450945,5090,5090,5090,5090,0
20230801,202100,3254450945,5090,5090,5090,5090,0
20230801,202000,3254450945,5090,5090,5090,5090,0
20230801,201900,3254450945,5090,5090,5090,5090,0
20230801,201800,3254450945,5090,5090,5090,5090,0
20230801,201700,3254450945,5090,5090,5090,5090,0
20230801,201600,3254450945,5090,5090,5090,5090,0
20230801,201500,3254450945,5090,5090,5090,5090,0
20230801,201400,3254450945,5090,5090,5090,5090,0
20230801,201300,3254450945,5090,5090,5090,5090,0
20230801,201200,3254450945,5090,5090,5090,5090,0
20230801,201100,3254450945,5090,5090,5090,5090,0
20230801,201000,3254450945,5090,5090,5090,5090,0
20230801,200900,3254450945,5090,5090,5090,5090,0
20230801,200800,3254450945,5090,5090,5090,5090,0
20230801,200700,3254450945,5090,5090,5090,5090,0
20230801,200600,3254450945,5090,5090,5090,5090,0
20230801,200500,3254450945,5090,5090,5090,5090,0
20230801,200400,3254450945,5090,5090,5090,5090,0
20230801,200300,3254450945,5090,5090,5090,5090,0
20230801,200200,3254450945,5090,5090,5090,5090,0
20230801,200100,3254450945,5090,5090,5090,5090,0
20230801,200000,3254450945,5090,5090,5090,5090,0
20230801,195900,3254450945,5090,5090,5090,5090,0
20230801,195800,3254450945,5090,5090,5090,5090,0
20230801,195700,3254450945,5090,5090,5090,5090,0
20230801,195600,3254450945,5090,5090,5090,5090,0
20230801,195500,3254450945,5090,5090,5090,5090,0
20230801,195400,3254450945,5090,5090,5090,5090,0
20230801,195300,3254450945,5090,5090,5090,5090,12296
20230801,195200,3254450945,5090,5090,5090,5090,0
20230801,195100,3254450945,5090,5090,5090,5090,0
20230801,195000,3254450945,5090,5090,5090,5090,0
20230801,194900,3254450945,5090,5090,5090,5090,0
20230801,194800,3254450945,5090,5090,5090,5090,0
20230801,194700,3254450945,5090,5090,5090,5090,0
20230801,194600,3254450945,5090,5090,5090,5090,0
20230801,194500,3254450945,5090,5090,5090,5090,0
20230801,194400,3254450945,5090,5090,5090,5090,0
20230801,194300,3254450945,5090,5090,5090,5090,0
20230801,194200,3254450945,5090,5090,5090,5090,0
20230801,194100,3254450945,5090,5090,5090,5090,0
20230801,194000,3254450945,5090,5090,5090,5090,0
20230801,193900,3254450945,5090,5090,5090,5090,0
20230801,193800,3254450945,5090,5090,5090,5090,0
20230801,193700,3254450945,5090,5090,5090,5090,0
20230801,193600,3254450945,5090,5090,5090,5090,0
20230801,193500,3254450945,5090,5090,5090,5090,0
20230801,193400,3254450945,5090,5090,5090,5090,0
20230801,193300,3254450945,5090,5090,5090,5090,0
20230801,193200,3254450945,5090,5090,5090,5090,0
20230801,193100,3254450945,5090,5090,5090,5090,0
20230801,193000,3254450945,5090,5090,5090,5090,0
20230801,192900,3254450945,5090,5090,5090,5090,0
20230801,192800,3254450945,5090,5090,5090,5090,0
20230801,192700,3254450945,5090,5090,5090,5090,0
20230801,192600,3254450945,5090,5090,5090,5090,0
20230801,192500,3254450945,5090,5090,5090,5090,0
20230801,192400,3254450945,5090,5090,5090,5090,0
20230801,192300,3254450945,5090,5090,5090,5090,12296
20230801,192200,3254450945,5090,5090,5090,5090,0
20230801,192100,3254450945,5090,5090,5090,5090,0
20230801,192000,3254450945,5090,5090,5090,5090,0
20230801,191900,3254450945,5090,5090,5090,5090,0
20230801,191800,3254450945,5090,5090,5090,5090,0
20230801,191700,3254450945,5090,5090,5090,5090,0
20230801,191600,3254450945,5090,5090,5090,5090,0
20230801,191500,3254450945,5090,5090,5090,5090,0
20230801,191400,3254450945,5090,5090,5090,5090,0
20230801,191300,3254450945,5090,5090,5090,5090,0
20230801,191200,3254450945,5090,5090,5090,5090,0
20230801,191100,3254450945,5090,5090,5090,5090,0
20230801,191000,3254450945,5090,5090,5090,5090,0
20230801,190900,3254450945,5090,5090,5090,5090,0
20230801,190800,3254450945,5090,5090,5090,5090,0
20230801,190700,3254450945,5090,5090,5090,5090,0
20230801,190600,3254450945,5090,5090,5090,5090,0
20230801,190500,3254450945,5090,5090,5090,5090,0
20230801,190400,3254450945,5090,5090,5090,5090,0
20230801,190300,3254450945,5090,5090,5090,5090,0
20230801,190200,3254450945,5090,5090,5090,5090,0
20230801,190100,3254450945,5090,5090,5090,5090,0
20230801,190000,3254450945,5090,5090,5090,5090,0
20230801,185900,3254450945,5090,5090,5090,5090,0
20230801,185800,3254450945,5090,5090,5090,5090,0
20230801,185700,3254450945,5090,5090,5090,5090,0
20230801,185600,3254450945,5090,5090,5090,5090,0
20230801,185500,3254450945,5090,5090,5090,5090,0
20230801,185400,3254450945,5090,5090,5090,5090,0
20230801,185300,3254450945,5090,5090,5090,5090,12296
20230801,185200,3254450945,5090,5090,5090,5090,0
20230801,185100,3254450945,5090,5090,5090,5090,0
20230801,185000,3254450945,5090,5090,5090,5090,0
20230801,184900,3254450945,5090,5090,5090,5090,0
20230801,184800,3254450945,5090,5090,5090,5090,0
20230801,184700,3254450945,5090,5090,5090,5090,0
20230801,184600,3254450945,5090,5090,5090,5090,0
20230801,184500,3254450945,5090,5090,5090,5090,0
20230801,184400,3254450945,5090,5090,5090,5090,0
20230801,184300,3254450945,5090,5090,5090,5090,0
20230801,184200,3254450945,5090,5090,5090,5090,0
20230801,184100,3254450945,5090,5090,5090,5090,0
20230801,184000,3254450945,5090,5090,5090,5090,0
20230801,183900,3254450945,5090,5090,5090,5090,0
20230801,183800,3254450945,5090,5090,5090,5090,0
20230801,183700,3254450945,5090,5090,5090,5090,0
20230801,183600,3254450945,5090,5090,5090,5090,0
20230801,183500,3254450945,5090,5090,5090,5090,0
20230801,183400,3254450945,5090,5090,5090,5090,0
20230801,183300,3254450945,5090,5090,5090,5090,0
20230801,183200,3254450945,5090,5090,5090,5090,0
20230801,183100,3254450945,5090,5090,5090,5090,0
20230801,183000,3254450945,5090,5090,5090,5090,0
20230801,182900,3254450945,5090,5090,5090,5090,0
20230801,182800,3254450945,5090,5090,5090,5090,0
20230801,182700,3254450945,5090,5090,5090,5090,0
20230801,182600,3254450945,5090,5090,5090,5090,0
20230801,182500,3254450945,5090,5090,5090,5090,0
20230801,182400,3254450945,5090,5090,5090,5090,0
20230801,182300,3254450945,5090,5090,5090,5090,12296
20230801,182200,3254450945,5090,5090,5090,5090,0
20230801,182100,3254450945,5090,5090,5090,5090,0
20230801,182000,3254450945,5090,5090,5090,5090,0
20230801,181900,3254450945,5090,5090,5090,5090,0
20230801,181800,3254450945,5090,5090,5090,5090,0
20230801,181700,3254450945,5090,5090,5090,5090,0
20230801,181600,3254450945,5090,5090,5090,5090,0
20230801,181500,3254450945,5090,5090,5090,5090,0
20230801,181400,3254450945,5090,5090,5090,5090,0
20230801,181300,3254450945,5090,5090,5090,5090,0
20230801,181200,3254450945,5090,5090,5090,5090,0
20230801,181100,3254450945,5090,5090,5090,5090,0
20230801,181000,3254450945,5090,5090,5090,5090,0
20230801,180900,3254450945,5090,5090,5090,5090,0
20230801,180800,3254450945,5090,5090,5090,5090,0
20230801,180700,3254450945,5090,5090,5090,5090,0
20230801,180600,3254450945,5090,5090,5090,5090,0
20230801,180500,3254450945,5090,5090,5090,5090,0
20230801,180400,3254450945,5090,5090,5090,5090,0
20230801,180300,3254450945,5090,5090,5090,5090,0
20230801,180200,3254450945,5090,5090,5090,5090,0
20230801,180100,3254450945,5090,5090,5090,5090,0
20230801,180000,3254450945,5090,5090,5090,5090,0
20230801,175900,3254450945,5090,5090,5090,5090,0
20230801,175800,3254450945,5090,5090,5090,5090,0
20230801,175700,3254450945,5090,5090,5090,5090,0
20230801,175600,3254450945,5090,5090,5090,5090,0
20230801,175500,3254450945,5090,5090,5090,5090,0
20230801,175400,3254450945,5090,5090,5090,5090,0
20230801,175300,3254450945,5090,5090,5090,5090,12296
20230801,175200,3254450945,5090,5090,5090,5090,0
20230801,175100,3254450945,5090,5090,5090,5090,0
20230801,175000,3254450945,5090,5090,5090,5090,0
20230801,174900,3254450945,5090,5090,5090,5090,0
20230801,174800,3254450945,5090,5090,5090,5090,0
20230801,174700,3254450945,5090,5090,5090,5090,0
20230801,174600,3254450945,5090,5090,5090,5090,0
20230801,174500,3254450945,5090,5090,5090,5090,0
20230801,174400,3254450945,5090,5090,5090,5090,0
20230801,174300,3254450945,5090,5090,5090,5090,0
20230801,174200,3254450945,5090,5090,5090,5090,0
20230801,174100,3254450945,5090,5090,5090,5090,0
20230801,174000,3254450945,5090,5090,5090,5090,0
20230801,173900,3254450945,5090,5090,5090,5090,0
20230801,173800,3254450945,5090,5090,5090,5090,0
20230801,173700,3254450945,5090,5090,5090,5090,0
20230801,173600,3254450945,5090,5090,5090,5090,0
20230801,173500,3254450945,5090,5090,5090,5090,0
20230801,173400,3254450945,5090,5090,5090,5090,0
20230801,173300,3254450945,5090,5090,5090,5090,0
20230801,173200,3254450945,5090,5090,5090,5090,0
20230801,173100,3254450945,5090,5090,5090,5090,0
20230801,173000,3254450945,5090,5090,5090,5090,0
20230801,172900,3254450945,5090,5090,5090,5090,0
20230801,172800,3254450945,5090,5090,5090,5090,0
20230801,172700,3254450945,5090,5090,5090,5090,0
20230801,172600,3254450945,5090,5090,5090,5090,0
20230801,172500,3254450945,5090,5090,5090,5090,0
20230801,172400,3254450945,5090,5090,5090,5090,0
20230801,172300,3254450945,5090,5090,5090,5090,12296
20230801,172200,3254450945,5090,5090,5090,5090,0
20230801,172100,3254450945,5090,5090,5090,5090,0
20230801,172000,3254450945,5090,5090,5090,5090,0
20230801,171900,3254450945,5090,5090,5090,5090,0
20230801,171800,3254450945,5090,5090,5090,5090,0
20230801,171700,3254450945,5090,5090,5090,5090,0
20230801,171600,3254450945,5090,5090,5090,5090,0
20230801,171500,3254450945,5090,5090,5090,5090,0
20230801,171400,3254450945,5090,5090,5090,5090,0
20230801,171300,3254450945,5090,5090,5090,5090,0
20230801,171200,3254450945,5090,5090,5090,5090,0
20230801,171100,3254450945,5090,5090,5090,5090,0
20230801,171000,3254450945,5090,5090,5090,5090,0
20230801,170900,3254450945,5090,5090,5090,5090,0
20230801,170800,3254450945,5090,5090,5090,5090,0
20230801,170700,3254450945,5090,5090,5090,5090,0
20230801,170600,3254450945,5090,5090,5090,5090,0
20230801,170500,3254450945,5090,5090,5090,5090,0
20230801,170400,3254450945,5090,5090,5090,5090,0
20230801,170300,3254450945,5090,5090,5090,5090,0
20230801,170200,3254450945,5090,5090,5090,5090,0
20230801,170100,3254450945,5090,5090,5090,5090,0
20230801,170000,3254450945,5090,5090,5090,5090,0
20230801,165900,3254450945,5090,5090,5090,5090,0
20230801,165800,3254450945,5090,5090,5090,5090,0
20230801,165700,3254450945,5090,5090,5090,5090,0
20230801,165600,3254450945,5090,5090,5090,5090,0
20230801,165500,3254450945,5090,5090,5090,5090,0
20230801,165400,3254450945,5090,5090,5090,5090,0
20230801,165300,3254450945,5090,5090,5090,5090,12296
20230801,165200,3254450945,5090,5090,5090,5090,0
20230801,165100,3254450945,5090,5090,5090,5090,0
20230801,165000,3254450945,5090,5090,5090,5090,0
20230801,164900,3254450945,5090,5090,5090,5090,0
20230801,164800,3254450945,5090,5090,5090,5090,0
20230801,164700,3254450945,5090,5090,5090,5090,0
20230801,164600,3254450945,5090,5090,5090,5090,0
20230801,164500,3254450945,5090,5090,5090,5090,0
20230801,164400,3254450945,5090,5090,5090,5090,0
20230801,164300,3254450945,5090,5090,5090,5090,0
20230801,164200,3254450945,5090,5090,5090,5090,0
20230801,164100,3254450945,5090,5090,5090,5090,0
20230801,164000,3254450945,5090,5090,5090,5090,0
20230801,163900,3254450945,5090,5090,5090,5090,0
20230801,163800,3254450945,5090,5090,5090,5090,0
20230801,163700,3254450945,5090,5090,5090,5090,0
20230801,163600,3254450945,5090,5090,5090,5090,0
20230801,163500,3254450945,5090,5090,5090,5090,0
20230801,163400,3254450945,5090,5090,5090,5090,0
20230801,163300,3254450945,5090,5090,5090,5090,0
20230801,163200,3254450945,5090,5090,5090,5090,0
20230801,163100,3254450945,5090,5090,5090,5090,0
20230801,163000,3254450945,5090,5090,5090,5090,0
20230801,162900,3254450945,5090,5090,5090,5090,0
20230801,162800,3254450945,5090,5090,5090,5090,0
20230801,162700,3254450945,5090,5090,5090,5090,0
20230801,162600,3254450945,5090,5090,5090,5090,0
20230801,162500,3254450945,5090,5090,5090,5090,0
20230801,162400,3254450945,5090,5090,5090,5090,0
20230801,162300,3254450945,5090,5090,5090,5090,12296
20230801,162200,3254450945,5090,5090,5090,5090,0
20230801,162100,3254450945,5090,5090,5090,5090,0
20230801,162000,3254450945,5090,5090,5090,5090,0
20230801,161900,3254450945,5090,5090,5090,5090,0
20230801,161800,3254450945,5090,5090,5090,5090,0
20230801,161700,3254450945,5090,5090,5090,5090,0
20230801,161600,3254450945,5090,5090,5090,5090,0
20230801,161500,3254450945,5090,5090,5090,5090,0
20230801,161400,3254450945,5090,5090,5090,5090,0
20230801,161300,3254450945,5090,5090,5090,5090,0
20230801,161200,3254450945,5090,5090,5090,5090,0
20230801,161100,3254450945,5090,5090,5090,5090,0
20230801,161000,3254450945,5090,5090,5090,5090,0
20230801,160900,3254450945,5090,5090,5090,5090,0
20230801,160800,3254450945,5090,5090,5090,5090,0
20230801,160700,3254450945,5090,5090,5090,5090,0
20230801,160600,3254450945,5090,5090,5090,5090,0
20230801,160500,3254450945,5090,5090,5090,5090,0
20230801,160400,3254450945,5090,5090,5090,5090,0
20230801,160300,3254450945,5090,5090,5090,5090,0
20230801,160200,3254450945,5090,5090,5090,5090,0
20230801,160100,3254450945,5090,5090,5090,5090,0
20230801,160000,3254450945,5090,5090,5090,5090,0
20230801,155900,3254450945,5090,5090,5090,5090,0
20230801,155800,3254450945,5090,5090,5090,5090,0
20230801,155700,3254450945,5090,5090,5090,5090,0
20230801,155600,3254450945,5090,5090,5090,5090,0
20230801,155500,3254450945,5090,5090,5090,5090,0
20230801,155400,3254450945,5090,5090,5090,5090,0
20230801,155300,3254450945,5090,5090,5090,5090,12296
20230801,155200,3254450945,5090,5090,5090,5090,0
20230801,155100,3254450945,5090,5090,5090,5090,0
20230801,155000,3254450945,5090,5090,5090,5090,0
20230801,154900,3254450945,5090,5090,5090,5090,0
20230801,154800,3254450945,5090,5090,5090,5090,0
20230801,154700,3254450945,5090,5090,5090,5090,0
20230801,154600,3254450945,5090,5090,5090,5090,0
20230801,154500,3254450945,5090,5090,5090,5090,0
20230801,154400,3254450945,5090,5090,5090,5090,0
20230801,154300,3254450945,5090,5090,5090,5090,0
20230801,154200,3254450945,5090,5090,5090,5090,0
20230801,154100,3254450945,5090,5090,5090,5090,0
20230801,154000,3254450945,5090,5090,5090,5090,0
20230801,153900,3254450945,5090,5090,5090,5090,0
20230801,153800,3254450945,5090,5090,5090,5090,0
20230801,153700,3254450945,5090,5090,5090,5090,0
20230801,153600,3254450945,5090,5090,5090,5090,0
20230801,153500,3254450945,5090,5090,5090,5090,0
20230801,153400,3254450945,5090,5090,5090,5090,0
20230801,153300,3254450945,5090,5090,5090,5090,0
20230801,153200,3254450945,5090,5090,5090,5090,0
20230801,153100,3254450945,5090,5090,5090,5090,0
20230801,153000,3254450945,5090,5090,5090,5090,12296
20230801,152900,3191864305,5060,5060,5060,5060,0
20230801,152800,3191864305,5060,5060,5060,5060,0
20230801,152700,3191864305,5060,5060,5060,5060,0
20230801,152600,3191864305,5060,5060,5060,5060,0
20230801,152500,3191864305,5060,5060,5060,5060,0
20230801,152400,3191864305,5060,5060,5060,5060,0
20230801,152300,3191864305,5060,5060,5060,5060,0
20230801,152200,3191864305,5060,5060,5060,5060,0
20230801,152100,3191864305,5060,5060,5060,5060,0
20230801,152000,3191864305,5060,5060,5060,5060,0
20230801,151900,3191864305,5060,5070,5070,5050,5223
20230801,151800,3165422215,5070,5050,5070,5050,3430
20230801,151700,3148066695,5050,5040,5050,5040,613
20230801,151600,3144972675,5040,5030,5040,5030,136
20230801,151500,3144287335,5010,5040,5040,5010,7282
20230801,151400,3107766105,5040,5050,5060,5030,4375
20230801,151300,3085728345,5040,5040,5040,5040,1974
20230801,151200,3075779385,5030,5020,5030,5010,1497
20230801,151100,3068263045,5030,5010,5030,5000,2921
20230801,151000,3053609705,5000,5020,5030,5000,6422
20230801,150900,3021430035,5010,5010,5020,5010,1269
20230801,150800,3015069255,5010,4995,5020,4990,6251
20230801,150700,2983839595,5000,5010,5020,4995,6419
20230801,150600,2951725900,5010,5010,5020,5000,6695
20230801,150500,2918236780,5020,5020,5030,5010,2189
20230801,150400,2907244500,5020,5010,5020,5000,2245
20230801,150300,2895998500,5010,5010,5020,5010,1031
20230801,150200,2890828970,5020,5010,5020,5010,1270
20230801,150100,2884462640,5020,5010,5020,4995,1882
20230801,150000,2875042605,5010,4990,5020,4990,1059
20230801,145900,2869733945,4995,5000,5000,4990,2006
20230801,145800,2859712985,5010,5020,5020,5010,1921
20230801,145700,2850070065,5020,5010,5030,5000,2167
20230801,145600,2839210775,5010,5030,5030,5010,2280
20230801,145500,2827770715,5030,5050,5060,5010,5575
20230801,145400,2799713755,5060,4995,5060,4990,12183
20230801,145300,2738472660,4995,4890,5010,4890,14201
20230801,145200,2668002900,4900,4895,4925,4895,805
20230801,145100,2664059335,4900,4895,4935,4895,800
20230801,145000,2660141550,4935,4900,4935,4890,121
20230801,144900,2659549110,4890,4900,4900,4890,1356
20230801,144800,2652915755,4905,4890,4935,4890,279
20230801,144700,2651546260,4890,4870,4890,4865,5096
20230801,144600,2626698325,4870,4880,4880,4870,160
20230801,144500,2625918325,4880,4885,4885,4880,879
20230801,144400,2621628395,4885,4890,4890,4880,393
20230801,144300,2619708160,4890,4900,4900,4890,1253
20230801,144200,2613577930,4900,4880,4900,4865,4829
20230801,144100,2589999830,4880,4900,4900,4880,3016
20230801,144000,2575251585,4900,4900,4900,4900,3005
20230801,143900,2560527085,4900,4920,4920,4900,4219
20230801,143800,2539836605,4920,4925,4925,4920,1500
20230801,143700,2532455540,4935,4945,4945,4935,288
20230801,143600,2531032710,4975,4950,4975,4930,3908
20230801,143500,2511762020,4985,4985,4985,4985,0
20230801,143400,2511762020,4985,4950,4985,4950,990
20230801,143300,2506846220,4950,4955,4985,4950,643
20230801,143200,2503658050,4985,4925,4985,4925,4621
20230801,143100,2480867550,4925,4930,4930,4925,1229
20230801,143000,2474809810,4930,4940,4940,4930,405
20230801,142900,2472811830,4940,4950,4950,4940,1485
20230801,142800,2465465930,4960,4960,4960,4960,4
20230801,142700,2465446090,4965,4955,4965,4940,1067
20230801,142600,2460171020,4955,4960,4960,4955,411
20230801,142500,2458132960,4980,4980,4985,4960,11153
20230801,142400,2402727745,4980,4980,4980,4980,1068
20230801,142300,2397409105,4980,4985,4985,4980,1850
20230801,142200,2388191400,4990,5000,5000,4990,524
20230801,142100,2385576205,5000,5010,5010,5000,699
20230801,142000,2382081185,5010,5010,5010,5000,110
20230801,141900,2381530785,5020,5020,5020,5020,1552
20230801,141800,2373739745,5030,5030,5030,5030,0
20230801,141700,2373739745,5030,5010,5030,5010,87
20230801,141600,2373302675,4995,5030,5030,4995,1854
20230801,141500,2363997450,5030,5010,5030,5010,1520
20230801,141400,2356357740,5020,5020,5020,5020,874
20230801,141300,2351970260,5000,5000,5000,5000,922
20230801,141200,2347360260,5010,5010,5010,5010,200
20230801,141100,2346358260,5020,5020,5020,5020,220
20230801,141000,2345253860,5020,5020,5030,5020,489
20230801,140900,2342798860,5020,5000,5020,5000,1599
20230801,140800,2334791880,5000,5030,5030,5000,551
20230801,140700,2332026850,5030,5020,5030,5000,100
20230801,140600,2331526590,5020,5010,5020,5000,629
20230801,140500,2328375330,5030,5040,5040,5030,130
20230801,140400,2327720830,5040,5040,5050,5040,201
20230801,140300,2326707780,5050,5030,5050,5030,551
20230801,140200,2323931470,5050,5010,5050,5010,3078
20230801,140100,2308497880,5000,4985,5000,4985,3218
20230801,140000,2292432260,4985,4985,4985,4985,126
20230801,135900,2291804150,4985,4985,4985,4985,374
20230801,135800,2289939760,4985,4985,4985,4985,481
20230801,135700,2287541975,4985,4990,4990,4985,313
20230801,135600,2285981120,4985,5000,5000,4985,190
20230801,135500,2285033895,5000,4995,5000,4990,370
20230801,135400,2283185945,5000,4995,5000,4995,254
20230801,135300,2281916715,4990,4965,4990,4965,2800
20230801,135200,2267977085,4965,4965,4965,4965,0
20230801,135100,2267977085,4965,4970,4970,4965,105
20230801,135000,2267455735,4970,4945,4970,4940,101
20230801,134900,2266956710,4940,4935,4940,4935,350
20230801,134800,2265228460,4935,4980,4980,4935,4442
20230801,134700,2243153685,4980,4970,4980,4970,744
20230801,134600,2239454580,4970,4930,4970,4930,751
20230801,134500,2235729915,4930,4930,4930,4930,100
20230801,134400,2235236915,4930,4935,4950,4930,926
20230801,134300,2230668985,4935,4935,4950,4935,1022
20230801,134200,2225615920,4935,4940,4940,4935,684
20230801,134100,2222240260,4945,4950,4950,4945,361
20230801,134000,2220454850,4955,4960,4960,4955,70
20230801,133900,2220107745,4965,4965,4965,4955,115
20230801,133800,2219537860,4965,4965,4965,4955,553
20230801,133700,2216792225,4965,4955,4965,4955,300
20230801,133600,2215305715,4965,4945,4965,4945,201
20230801,133500,2214311250,4945,4945,4945,4945,2
20230801,133400,2214301360,4965,4965,4965,4965,500
20230801,133300,2211818860,4940,4935,4940,4935,553
20230801,133200,2209088280,4935,4950,4950,4925,400
20230801,133100,2207111670,4970,4955,4970,4955,558
20230801,133000,2204346750,4955,4955,4955,4955,2
20230801,132900,2204336840,4955,4955,4955,4955,1
20230801,132800,2204331885,4945,4945,4950,4945,323
20230801,132700,2202733835,4945,4935,4955,4935,782
20230801,132600,2198870180,4935,4930,4935,4925,1619
20230801,132500,2190893450,4935,4935,4935,4925,1360
20230801,132400,2184190190,4935,4945,4945,4935,1702
20230801,132300,2175783415,4945,4945,4945,4940,612
20230801,132200,2172757180,4955,4955,4955,4955,135
20230801,132100,2172088255,4950,4955,4955,4945,360
20230801,132000,2170306125,4950,4955,4955,4950,784
20230801,131900,2166424560,4970,4970,4970,4970,0
20230801,131800,2166424560,4970,4970,4970,4970,2
20230801,131700,2166414620,4970,4960,4970,4960,111
20230801,131600,2165863980,4960,4970,4970,4960,267
20230801,131500,2164539610,4970,4970,4975,4970,281
20230801,131400,2163143035,4970,4970,4970,4970,7
20230801,131300,2163108245,4975,4965,4975,4965,159
20230801,131200,2162317840,4965,4965,4965,4965,2
20230801,131100,2162307910,4975,4975,4980,4975,252
20230801,131000,2161054085,4975,4940,4975,4940,870
20230801,130900,2156754310,4945,4940,4945,4940,218
20230801,130800,2155676550,4945,4945,4945,4945,226
20230801,130700,2154558980,4945,4945,4945,4940,2143
20230801,130600,2143961895,4950,4965,4965,4945,3660
20230801,130500,2125829860,4980,4965,4980,4965,286
20230801,130400,2124409510,4970,4970,4970,4970,154
20230801,130300,2123644130,4970,4980,4980,4970,315
20230801,130200,2122075930,4960,4965,4975,4960,493
20230801,130100,2119629130,4965,4965,4975,4965,1270
20230801,130000,2113322900,4965,4975,4975,4960,1502
20230801,125900,2105864105,4980,4980,4980,4980,0
20230801,125800,2105864105,4980,4985,4985,4980,523
20230801,125700,2103259530,4980,4985,4985,4980,708
20230801,125600,2099733100,4985,4985,4985,4985,211
20230801,125500,2098681265,4985,4980,5000,4980,180
20230801,125400,2097784390,4980,4980,4980,4980,201
20230801,125300,2096783410,4980,4980,5010,4980,501
20230801,125200,2094288400,4980,5000,5000,4980,2988
20230801,125100,2079397105,5000,5000,5020,5000,1283
20230801,125000,2072980065,5000,5020,5020,5000,1934
20230801,124900,2063305835,5020,5010,5020,5010,605
20230801,124800,2060273035,5030,5030,5030,5030,927
20230801,124700,2055610225,5030,5020,5030,5020,710
20230801,124600,2052042295,5020,5000,5020,5000,2841
20230801,124500,2037814935,5000,4990,5000,4990,2592
20230801,124400,2024875915,4990,4990,4990,4990,50
20230801,124300,2024626415,4990,4990,4990,4990,22
20230801,124200,2024516635,4990,4990,4990,4990,239
20230801,124100,2023324025,4990,4990,4990,4990,523
20230801,124000,2020714255,4995,4980,4995,4980,1150
20230801,123900,2014974145,4980,4980,4980,4980,100
20230801,123800,2014476145,4980,4980,4980,4980,447
20230801,123700,2012250085,4980,4990,4990,4980,23
20230801,123600,2012135515,4990,4975,4990,4970,1448
20230801,123500,2004930085,4975,4980,4980,4970,936
20230801,123400,2000277525,4980,4980,4980,4975,147
20230801,123300,1999546065,4975,4985,4990,4975,1561
20230801,123200,1991769260,4990,5020,5020,4990,1768
20230801,123100,1982933940,5020,5020,5020,5020,3
20230801,123000,1982918880,5020,5020,5020,5020,21
20230801,122900,1982813460,5020,5020,5020,5020,2
20230801,122800,1982803420,5020,5000,5020,4990,494
20230801,122700,1980332690,5000,5010,5010,4990,4603
20230801,122600,1957324655,5030,5030,5030,5010,269
20230801,122500,1955976165,5030,5040,5040,5010,2094
20230801,122400,1945452925,5040,5040,5050,5040,635
20230801,122300,1942252385,5040,5050,5050,5040,736
20230801,122200,1938541105,5050,5040,5050,5030,448
20230801,122100,1936283855,5040,5050,5050,5030,4491
20230801,122000,1913656645,5060,5070,5070,5050,582
20230801,121900,1910714065,5070,5050,5070,5050,948
20230801,121800,1905924525,5050,5060,5060,5050,1178
20230801,121700,1899975435,5060,5060,5060,5050,689
20230801,121600,1896490795,5070,5070,5070,5060,381
20230801,121500,1894561925,5070,5060,5080,5060,1291
20230801,121400,1888027935,5070,5060,5080,5060,277
20230801,121300,1886624425,5080,5070,5080,5070,524
20230801,121200,1883967735,5060,5070,5070,5060,260
20230801,121100,1882650625,5070,5070,5070,5060,386
20230801,121000,1880694045,5070,5100,5100,5070,1130
20230801,120900,1874958525,5100,5100,5100,5100,1029
20230801,120800,1869710625,5110,5090,5110,5090,237
20230801,120700,1868501555,5090,5080,5090,5080,304
20230801,120600,1866956185,5080,5080,5080,5080,26
20230801,120500,1866824105,5070,5070,5070,5070,831
20230801,120400,1862610935,5070,5070,5070,5070,1151
20230801,120300,1856775365,5070,5070,5070,5070,164
20230801,120200,1855943885,5060,5060,5110,5060,728
20230801,120100,1852257325,5060,5070,5070,5060,1543
20230801,120000,1844435715,5080,5080,5110,5070,1633
20230801,115900,1836146245,5080,5120,5120,5080,671
20230801,115800,1832729645,5120,5110,5120,5090,416
20230801,115700,1830604375,5110,5110,5110,5080,635
20230801,115600,1827376225,5110,5110,5120,5100,504
20230801,115500,1824800705,5110,5080,5110,5060,1216
20230801,115400,1818619355,5080,5100,5100,5060,1746
20230801,115300,1809745495,5090,5090,5140,5080,1580
20230801,115200,1801706945,5110,5140,5150,5110,4950
20230801,115100,1776316975,5150,5100,5150,5100,1594
20230801,115000,1768139335,5090,5140,5160,5090,2521
20230801,114900,1755188205,5170,5100,5170,5090,12784
20230801,114800,1689536865,5100,5100,5100,5090,2416
20230801,114700,1677237155,5100,5070,5110,5070,7331
20230801,114600,1639871515,5070,5040,5080,5040,860
20230801,114500,1635521195,5080,5050,5080,5020,4365
20230801,114400,1613401605,5050,5060,5070,5050,488
20230801,114300,1610933885,5060,5060,5060,5050,487
20230801,114200,1608471335,5050,5030,5050,5030,974
20230801,114100,1603561775,5020,5020,5020,5020,218
20230801,114000,1602467415,5020,5020,5020,5020,1
20230801,113900,1602462395,5030,5010,5030,5010,131
20230801,113800,1601806065,5010,5020,5020,5010,1142
20230801,113700,1596077055,5020,5030,5030,5020,1354
20230801,113600,1589279845,5030,5010,5030,5010,101
20230801,113500,1588773815,5010,5010,5010,5000,1054
20230801,113400,1583493675,5000,5000,5050,4975,1422
20230801,113300,1576357165,5010,5010,5010,5010,239
20230801,113200,1575159775,5010,4980,5010,4975,1132
20230801,113100,1569520125,4980,4985,4990,4980,444
20230801,113000,1567307435,4990,5010,5010,4990,409
20230801,112900,1565261125,5010,5010,5010,5010,46
20230801,112800,1565030665,5010,4990,5010,4990,298
20230801,112700,1563542770,4995,4995,5010,4995,280
20230801,112600,1562144155,4995,5010,5010,4995,200
20230801,112500,1561144120,4995,5040,5040,4995,942
20230801,112400,1556438785,4995,5030,5030,4995,2438
20230801,112300,1544198185,5030,5020,5030,5020,188
20230801,112200,1543252555,5030,5000,5030,4985,4188
20230801,112100,1522275665,5030,5020,5030,5000,3627
20230801,112000,1504114685,5020,5040,5040,5020,1304
20230801,111900,1497556315,5040,5060,5060,5040,922
20230801,111800,1492897955,5060,5060,5080,5060,2128
20230801,111700,1482108785,5060,5050,5060,5040,2138
20230801,111600,1471307955,5040,5050,5060,5030,1077
20230801,111500,1465868745,5060,4985,5080,4955,6342
20230801,111400,1434010560,4995,4960,4995,4955,524
20230801,111300,1431404895,4960,4975,4995,4960,1989
20230801,111200,1421526145,5000,5000,5000,4995,140
20230801,111100,1420826210,5000,5000,5010,5000,654
20230801,111000,1417556200,5000,4970,5010,4970,1765
20230801,110900,1408741510,5000,4990,5000,4980,1640
20230801,110800,1400547490,5010,5030,5030,4990,1660
20230801,110700,1392217110,5030,4975,5030,4975,2306
20230801,110600,1380689455,4975,4975,4980,4960,2844
20230801,110500,1366559920,4980,4980,4990,4975,508
20230801,110400,1364031480,4990,4995,5010,4990,336
20230801,110300,1362353725,5020,4975,5020,4970,1594
20230801,110200,1354399465,4975,5000,5030,4970,1655
20230801,110100,1346151615,5000,5030,5030,4975,4276
20230801,110000,1324786295,5010,5000,5050,4985,9756
20230801,105900,1276011940,5000,5050,5050,4990,4032
20230801,105800,1255830340,5030,5020,5050,5020,765
20230801,105700,1251980100,5020,5060,5060,5010,2055
20230801,105600,1241632570,5060,5050,5090,5000,15261
20230801,105500,1164363400,5060,5040,5060,4980,12734
20230801,105400,1100322020,5040,4975,5040,4975,11432
20230801,105300,1043067575,4980,4965,4980,4940,12711
20230801,105200,980059045,4965,4975,4990,4940,14958
20230801,105100,905894080,4975,4895,4980,4895,22416
20230801,105000,795097955,4915,4835,4930,4835,21671
20230801,104900,689540735,4835,4835,4835,4835,305
20230801,104800,688066060,4835,4830,4835,4830,4233
20230801,104700,667614950,4830,4830,4830,4830,87
20230801,104600,667194740,4830,4820,4830,4820,5751
20230801,104500,639442055,4815,4795,4815,4795,1489
20230801,104400,632278860,4795,4800,4800,4795,337
20230801,104300,630662940,4800,4800,4800,4800,0
20230801,104200,630662940,4800,4810,4810,4800,880
20230801,104100,626438490,4810,4815,4815,4810,345
20230801,104000,624777540,4815,4815,4815,4815,0
20230801,103900,624777540,4815,4815,4815,4815,130
20230801,103800,624151590,4815,4815,4815,4815,0
20230801,103700,624151590,4815,4815,4815,4815,0
20230801,103600,624151590,4815,4815,4815,4815,90
20230801,103500,623718240,4815,4815,4815,4815,100
20230801,103400,623236740,4815,4815,4815,4815,0
20230801,103300,623236740,4815,4815,4815,4815,10
20230801,103200,623188590,4815,4815,4815,4815,10
20230801,103100,623140440,4815,4815,4815,4815,277
20230801,103000,621806685,4825,4790,4825,4790,53
20230801,102900,621551030,4825,4820,4825,4820,1671
20230801,102800,613494465,4810,4810,4810,4810,1010
20230801,102700,608636365,4820,4790,4820,4790,6188
20230801,102600,578900485,4790,4785,4790,4785,401
20230801,102500,576981265,4770,4785,4785,4770,503
20230801,102400,574574455,4785,4785,4785,4785,0
20230801,102300,574574455,4785,4785,4785,4785,2
20230801,102200,574564885,4785,4785,4785,4785,2
20230801,102100,574555315,4790,4790,4790,4790,12
20230801,102000,574497835,4790,4765,4790,4765,4720
20230801,101900,551969510,4765,4765,4765,4765,0
20230801,101800,551969510,4765,4765,4765,4765,250
20230801,101700,550778260,4765,4765,4765,4765,0
20230801,101600,550778260,4765,4745,4765,4745,701
20230801,101500,547451995,4745,4745,4745,4745,100
20230801,101400,546977495,4745,4745,4745,4745,246
20230801,101300,545810225,4745,4745,4745,4745,5
20230801,101200,545786500,4745,4745,4745,4745,149
20230801,101100,545079495,4745,4745,4745,4745,100
20230801,101000,544604995,4745,4745,4745,4745,100
20230801,100900,544130495,4745,4745,4745,4745,102
20230801,100800,543646505,4745,4755,4755,4745,2100
20230801,100700,533676705,4770,4770,4770,4770,0
20230801,100600,533676705,4770,4755,4770,4755,498
20230801,100500,531308180,4755,4755,4755,4750,389
20230801,100400,529460245,4755,4755,4755,4755,32
20230801,100300,529308085,4755,4755,4755,4755,115
20230801,100200,528761260,4755,4755,4755,4755,168
20230801,100100,527962420,4760,4750,4760,4750,204
20230801,100000,526992380,4750,4750,4750,4750,200
20230801,095900,526042380,4750,4750,4750,4750,20
20230801,095800,525947380,4750,4775,4775,4750,2
20230801,095700,525937855,4765,4765,4765,4765,800
20230801,095600,522125855,4775,4775,4775,4775,82
20230801,095500,521734305,4745,4770,4770,4745,4081
20230801,095400,502355535,4770,4770,4770,4770,3
20230801,095300,502341225,4755,4770,4770,4755,1535
20230801,095200,495033825,4770,4770,4770,4770,478
20230801,095100,492753765,4770,4770,4770,4770,600
20230801,095000,489891765,4800,4800,4800,4800,50
20230801,094900,489651765,4800,4760,4825,4760,2869
20230801,094800,475891400,4785,4790,4790,4760,448
20230801,094700,473753615,4795,4805,4805,4795,742
20230801,094600,470188670,4820,4820,4820,4820,10
20230801,094500,470140470,4825,4805,4825,4800,104
20230801,094400,469640405,4825,4825,4825,4825,371
20230801,094300,467850330,4825,4825,4825,4800,323
20230801,094200,466297405,4825,4825,4825,4800,1021
20230801,094100,461396030,4825,4820,4825,4820,14
20230801,094000,461328485,4810,4810,4810,4810,221
20230801,093900,460265475,4830,4830,4830,4830,2
20230801,093800,460255815,4800,4800,4830,4800,1491
20230801,093700,453098625,4800,4835,4835,4800,820
20230801,093600,449157345,4835,4835,4835,4800,188
20230801,093500,448248610,4840,4820,4840,4820,2145
20230801,093400,437883515,4820,4800,4820,4800,1659
20230801,093300,429899315,4800,4800,4800,4800,55
20230801,093200,429635315,4800,4800,4800,4800,22
20230801,093100,429529715,4795,4800,4800,4795,114
20230801,093000,428982840,4810,4810,4810,4810,10
20230801,092900,428934740,4810,4795,4810,4795,451
20230801,092800,426768695,4795,4790,4795,4790,74
20230801,092700,426413920,4795,4795,4795,4795,2
20230801,092600,426404330,4750,4785,4810,4750,1045
20230801,092500,421423445,4810,4785,4810,4785,450
20230801,092400,419260195,4785,4775,4785,4775,354
20230801,092300,417569835,4740,4785,4785,4730,8858
20230801,092200,375405265,4785,4785,4785,4785,583
20230801,092100,372615610,4800,4820,4820,4800,1713
20230801,092000,364367750,4840,4835,4840,4835,1346
20230801,091900,357854110,4840,4805,4840,4805,1170
20230801,091800,352197325,4820,4820,4820,4790,962
20230801,091700,347560815,4790,4800,4800,4790,572
20230801,091600,344818310,4800,4800,4800,4800,150
20230801,091500,344098310,4800,4820,4820,4800,916
20230801,091400,339683790,4815,4830,4830,4815,424
20230801,091300,337638870,4850,4840,4850,4830,2035
20230801,091200,327800010,4850,4850,4850,4830,2174
20230801,091100,317263215,4860,4880,4880,4860,229
20230801,091000,316148405,4880,4795,4880,4795,8556
20230801,090900,274690610,4795,4820,4830,4795,3302
20230801,090800,258819725,4825,4850,4860,4825,1586
20230801,090700,251154820,4850,4820,4855,4805,4606
20230801,090600,228836725,4830,4880,4880,4815,4973
20230801,090500,204758595,4850,4800,4860,4800,6209
20230801,090400,174816785,4800,4760,4800,4750,13394
20230801,090300,110832860,4760,4750,4760,4745,3658
20230801,090200,93461800,4750,4715,4770,4715,13577
20230801,090100,29180060,4670,4675,4675,4670,500
20230801,090000,26843755,4670,4735,4735,4665,5680
Reference in New Issue Copy Permalink