ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/438700/min/candle-20230809.csv

715 lines
38 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
20230809,205200,6496828020,11570,11570,11570,11570,6887
20230809,205100,6496828020,11570,11570,11570,11570,0
20230809,205000,6496828020,11570,11570,11570,11570,0
20230809,204900,6496828020,11570,11570,11570,11570,0
20230809,204800,6496828020,11570,11570,11570,11570,0
20230809,204700,6496828020,11570,11570,11570,11570,0
20230809,204600,6496828020,11570,11570,11570,11570,0
20230809,204500,6496828020,11570,11570,11570,11570,0
20230809,204400,6496828020,11570,11570,11570,11570,0
20230809,204300,6496828020,11570,11570,11570,11570,0
20230809,204200,6496828020,11570,11570,11570,11570,0
20230809,204100,6496828020,11570,11570,11570,11570,0
20230809,204000,6496828020,11570,11570,11570,11570,0
20230809,203900,6496828020,11570,11570,11570,11570,0
20230809,203800,6496828020,11570,11570,11570,11570,0
20230809,203700,6496828020,11570,11570,11570,11570,0
20230809,203600,6496828020,11570,11570,11570,11570,0
20230809,203500,6496828020,11570,11570,11570,11570,0
20230809,203400,6496828020,11570,11570,11570,11570,0
20230809,203300,6496828020,11570,11570,11570,11570,0
20230809,203200,6496828020,11570,11570,11570,11570,0
20230809,203100,6496828020,11570,11570,11570,11570,0
20230809,203000,6496828020,11570,11570,11570,11570,0
20230809,202900,6496828020,11570,11570,11570,11570,0
20230809,202800,6496828020,11570,11570,11570,11570,0
20230809,202700,6496828020,11570,11570,11570,11570,0
20230809,202600,6496828020,11570,11570,11570,11570,0
20230809,202500,6496828020,11570,11570,11570,11570,0
20230809,202400,6496828020,11570,11570,11570,11570,0
20230809,202300,6496828020,11570,11570,11570,11570,0
20230809,202200,6496828020,11570,11570,11570,11570,6887
20230809,202100,6496828020,11570,11570,11570,11570,0
20230809,202000,6496828020,11570,11570,11570,11570,0
20230809,201900,6496828020,11570,11570,11570,11570,0
20230809,201800,6496828020,11570,11570,11570,11570,0
20230809,201700,6496828020,11570,11570,11570,11570,0
20230809,201600,6496828020,11570,11570,11570,11570,0
20230809,201500,6496828020,11570,11570,11570,11570,0
20230809,201400,6496828020,11570,11570,11570,11570,0
20230809,201300,6496828020,11570,11570,11570,11570,0
20230809,201200,6496828020,11570,11570,11570,11570,0
20230809,201100,6496828020,11570,11570,11570,11570,0
20230809,201000,6496828020,11570,11570,11570,11570,0
20230809,200900,6496828020,11570,11570,11570,11570,0
20230809,200800,6496828020,11570,11570,11570,11570,0
20230809,200700,6496828020,11570,11570,11570,11570,0
20230809,200600,6496828020,11570,11570,11570,11570,0
20230809,200500,6496828020,11570,11570,11570,11570,0
20230809,200400,6496828020,11570,11570,11570,11570,0
20230809,200300,6496828020,11570,11570,11570,11570,0
20230809,200200,6496828020,11570,11570,11570,11570,0
20230809,200100,6496828020,11570,11570,11570,11570,0
20230809,200000,6496828020,11570,11570,11570,11570,0
20230809,195900,6496828020,11570,11570,11570,11570,0
20230809,195800,6496828020,11570,11570,11570,11570,0
20230809,195700,6496828020,11570,11570,11570,11570,0
20230809,195600,6496828020,11570,11570,11570,11570,0
20230809,195500,6496828020,11570,11570,11570,11570,0
20230809,195400,6496828020,11570,11570,11570,11570,0
20230809,195300,6496828020,11570,11570,11570,11570,0
20230809,195200,6496828020,11570,11570,11570,11570,6887
20230809,195100,6496828020,11570,11570,11570,11570,0
20230809,195000,6496828020,11570,11570,11570,11570,0
20230809,194900,6496828020,11570,11570,11570,11570,0
20230809,194800,6496828020,11570,11570,11570,11570,0
20230809,194700,6496828020,11570,11570,11570,11570,0
20230809,194600,6496828020,11570,11570,11570,11570,0
20230809,194500,6496828020,11570,11570,11570,11570,0
20230809,194400,6496828020,11570,11570,11570,11570,0
20230809,194300,6496828020,11570,11570,11570,11570,0
20230809,194200,6496828020,11570,11570,11570,11570,0
20230809,194100,6496828020,11570,11570,11570,11570,0
20230809,194000,6496828020,11570,11570,11570,11570,0
20230809,193900,6496828020,11570,11570,11570,11570,0
20230809,193800,6496828020,11570,11570,11570,11570,0
20230809,193700,6496828020,11570,11570,11570,11570,0
20230809,193600,6496828020,11570,11570,11570,11570,0
20230809,193500,6496828020,11570,11570,11570,11570,0
20230809,193400,6496828020,11570,11570,11570,11570,0
20230809,193300,6496828020,11570,11570,11570,11570,0
20230809,193200,6496828020,11570,11570,11570,11570,0
20230809,193100,6496828020,11570,11570,11570,11570,0
20230809,193000,6496828020,11570,11570,11570,11570,0
20230809,192900,6496828020,11570,11570,11570,11570,0
20230809,192800,6496828020,11570,11570,11570,11570,0
20230809,192700,6496828020,11570,11570,11570,11570,0
20230809,192600,6496828020,11570,11570,11570,11570,0
20230809,192500,6496828020,11570,11570,11570,11570,0
20230809,192400,6496828020,11570,11570,11570,11570,0
20230809,192300,6496828020,11570,11570,11570,11570,0
20230809,192200,6496828020,11570,11570,11570,11570,6887
20230809,192100,6496828020,11570,11570,11570,11570,0
20230809,192000,6496828020,11570,11570,11570,11570,0
20230809,191900,6496828020,11570,11570,11570,11570,0
20230809,191800,6496828020,11570,11570,11570,11570,0
20230809,191700,6496828020,11570,11570,11570,11570,0
20230809,191600,6496828020,11570,11570,11570,11570,0
20230809,191500,6496828020,11570,11570,11570,11570,0
20230809,191400,6496828020,11570,11570,11570,11570,0
20230809,191300,6496828020,11570,11570,11570,11570,0
20230809,191200,6496828020,11570,11570,11570,11570,0
20230809,191100,6496828020,11570,11570,11570,11570,0
20230809,191000,6496828020,11570,11570,11570,11570,0
20230809,190900,6496828020,11570,11570,11570,11570,0
20230809,190800,6496828020,11570,11570,11570,11570,0
20230809,190700,6496828020,11570,11570,11570,11570,0
20230809,190600,6496828020,11570,11570,11570,11570,0
20230809,190500,6496828020,11570,11570,11570,11570,0
20230809,190400,6496828020,11570,11570,11570,11570,0
20230809,190300,6496828020,11570,11570,11570,11570,0
20230809,190200,6496828020,11570,11570,11570,11570,0
20230809,190100,6496828020,11570,11570,11570,11570,0
20230809,190000,6496828020,11570,11570,11570,11570,0
20230809,185900,6496828020,11570,11570,11570,11570,0
20230809,185800,6496828020,11570,11570,11570,11570,0
20230809,185700,6496828020,11570,11570,11570,11570,0
20230809,185600,6496828020,11570,11570,11570,11570,0
20230809,185500,6496828020,11570,11570,11570,11570,0
20230809,185400,6496828020,11570,11570,11570,11570,0
20230809,185300,6496828020,11570,11570,11570,11570,0
20230809,185200,6496828020,11570,11570,11570,11570,6887
20230809,185100,6496828020,11570,11570,11570,11570,0
20230809,185000,6496828020,11570,11570,11570,11570,0
20230809,184900,6496828020,11570,11570,11570,11570,0
20230809,184800,6496828020,11570,11570,11570,11570,0
20230809,184700,6496828020,11570,11570,11570,11570,0
20230809,184600,6496828020,11570,11570,11570,11570,0
20230809,184500,6496828020,11570,11570,11570,11570,0
20230809,184400,6496828020,11570,11570,11570,11570,0
20230809,184300,6496828020,11570,11570,11570,11570,0
20230809,184200,6496828020,11570,11570,11570,11570,0
20230809,184100,6496828020,11570,11570,11570,11570,0
20230809,184000,6496828020,11570,11570,11570,11570,0
20230809,183900,6496828020,11570,11570,11570,11570,0
20230809,183800,6496828020,11570,11570,11570,11570,0
20230809,183700,6496828020,11570,11570,11570,11570,0
20230809,183600,6496828020,11570,11570,11570,11570,0
20230809,183500,6496828020,11570,11570,11570,11570,0
20230809,183400,6496828020,11570,11570,11570,11570,0
20230809,183300,6496828020,11570,11570,11570,11570,0
20230809,183200,6496828020,11570,11570,11570,11570,0
20230809,183100,6496828020,11570,11570,11570,11570,0
20230809,183000,6496828020,11570,11570,11570,11570,0
20230809,182900,6496828020,11570,11570,11570,11570,0
20230809,182800,6496828020,11570,11570,11570,11570,0
20230809,182700,6496828020,11570,11570,11570,11570,0
20230809,182600,6496828020,11570,11570,11570,11570,0
20230809,182500,6496828020,11570,11570,11570,11570,0
20230809,182400,6496828020,11570,11570,11570,11570,0
20230809,182300,6496828020,11570,11570,11570,11570,0
20230809,182200,6496828020,11570,11570,11570,11570,6887
20230809,182100,6496828020,11570,11570,11570,11570,0
20230809,182000,6496828020,11570,11570,11570,11570,0
20230809,181900,6496828020,11570,11570,11570,11570,0
20230809,181800,6496828020,11570,11570,11570,11570,0
20230809,181700,6496828020,11570,11570,11570,11570,0
20230809,181600,6496828020,11570,11570,11570,11570,0
20230809,181500,6496828020,11570,11570,11570,11570,0
20230809,181400,6496828020,11570,11570,11570,11570,0
20230809,181300,6496828020,11570,11570,11570,11570,0
20230809,181200,6496828020,11570,11570,11570,11570,0
20230809,181100,6496828020,11570,11570,11570,11570,0
20230809,181000,6496828020,11570,11570,11570,11570,0
20230809,180900,6496828020,11570,11570,11570,11570,0
20230809,180800,6496828020,11570,11570,11570,11570,0
20230809,180700,6496828020,11570,11570,11570,11570,0
20230809,180600,6496828020,11570,11570,11570,11570,0
20230809,180500,6496828020,11570,11570,11570,11570,0
20230809,180400,6496828020,11570,11570,11570,11570,0
20230809,180300,6496828020,11570,11570,11570,11570,0
20230809,180200,6496828020,11570,11570,11570,11570,0
20230809,180100,6496828020,11570,11570,11570,11570,0
20230809,180000,6496828020,11570,11570,11570,11570,0
20230809,175900,6496828020,11570,11570,11570,11570,0
20230809,175800,6496828020,11570,11570,11570,11570,0
20230809,175700,6496828020,11570,11570,11570,11570,0
20230809,175600,6496828020,11570,11570,11570,11570,0
20230809,175500,6496828020,11570,11570,11570,11570,0
20230809,175400,6496828020,11570,11570,11570,11570,0
20230809,175300,6496828020,11570,11570,11570,11570,0
20230809,175200,6496828020,11570,11570,11570,11570,6887
20230809,175100,6496828020,11570,11570,11570,11570,0
20230809,175000,6496828020,11570,11570,11570,11570,0
20230809,174900,6496828020,11570,11570,11570,11570,0
20230809,174800,6496828020,11570,11570,11570,11570,0
20230809,174700,6496828020,11570,11570,11570,11570,0
20230809,174600,6496828020,11570,11570,11570,11570,0
20230809,174500,6496828020,11570,11570,11570,11570,0
20230809,174400,6496828020,11570,11570,11570,11570,0
20230809,174300,6496828020,11570,11570,11570,11570,0
20230809,174200,6496828020,11570,11570,11570,11570,0
20230809,174100,6496828020,11570,11570,11570,11570,0
20230809,174000,6496828020,11570,11570,11570,11570,0
20230809,173900,6496828020,11570,11570,11570,11570,0
20230809,173800,6496828020,11570,11570,11570,11570,0
20230809,173700,6496828020,11570,11570,11570,11570,0
20230809,173600,6496828020,11570,11570,11570,11570,0
20230809,173500,6496828020,11570,11570,11570,11570,0
20230809,173400,6496828020,11570,11570,11570,11570,0
20230809,173300,6496828020,11570,11570,11570,11570,0
20230809,173200,6496828020,11570,11570,11570,11570,0
20230809,173100,6496828020,11570,11570,11570,11570,0
20230809,173000,6496828020,11570,11570,11570,11570,0
20230809,172900,6496828020,11570,11570,11570,11570,0
20230809,172800,6496828020,11570,11570,11570,11570,0
20230809,172700,6496828020,11570,11570,11570,11570,0
20230809,172600,6496828020,11570,11570,11570,11570,0
20230809,172500,6496828020,11570,11570,11570,11570,0
20230809,172400,6496828020,11570,11570,11570,11570,0
20230809,172300,6496828020,11570,11570,11570,11570,0
20230809,172200,6496828020,11570,11570,11570,11570,6887
20230809,172100,6496828020,11570,11570,11570,11570,0
20230809,172000,6496828020,11570,11570,11570,11570,0
20230809,171900,6496828020,11570,11570,11570,11570,0
20230809,171800,6496828020,11570,11570,11570,11570,0
20230809,171700,6496828020,11570,11570,11570,11570,0
20230809,171600,6496828020,11570,11570,11570,11570,0
20230809,171500,6496828020,11570,11570,11570,11570,0
20230809,171400,6496828020,11570,11570,11570,11570,0
20230809,171300,6496828020,11570,11570,11570,11570,0
20230809,171200,6496828020,11570,11570,11570,11570,0
20230809,171100,6496828020,11570,11570,11570,11570,0
20230809,171000,6496828020,11570,11570,11570,11570,0
20230809,170900,6496828020,11570,11570,11570,11570,0
20230809,170800,6496828020,11570,11570,11570,11570,0
20230809,170700,6496828020,11570,11570,11570,11570,0
20230809,170600,6496828020,11570,11570,11570,11570,0
20230809,170500,6496828020,11570,11570,11570,11570,0
20230809,170400,6496828020,11570,11570,11570,11570,0
20230809,170300,6496828020,11570,11570,11570,11570,0
20230809,170200,6496828020,11570,11570,11570,11570,0
20230809,170100,6496828020,11570,11570,11570,11570,0
20230809,170000,6496828020,11570,11570,11570,11570,0
20230809,165900,6496828020,11570,11570,11570,11570,0
20230809,165800,6496828020,11570,11570,11570,11570,0
20230809,165700,6496828020,11570,11570,11570,11570,0
20230809,165600,6496828020,11570,11570,11570,11570,0
20230809,165500,6496828020,11570,11570,11570,11570,0
20230809,165400,6496828020,11570,11570,11570,11570,0
20230809,165300,6496828020,11570,11570,11570,11570,0
20230809,165200,6496828020,11570,11570,11570,11570,6887
20230809,165100,6496828020,11570,11570,11570,11570,0
20230809,165000,6496828020,11570,11570,11570,11570,0
20230809,164900,6496828020,11570,11570,11570,11570,0
20230809,164800,6496828020,11570,11570,11570,11570,0
20230809,164700,6496828020,11570,11570,11570,11570,0
20230809,164600,6496828020,11570,11570,11570,11570,0
20230809,164500,6496828020,11570,11570,11570,11570,0
20230809,164400,6496828020,11570,11570,11570,11570,0
20230809,164300,6496828020,11570,11570,11570,11570,0
20230809,164200,6496828020,11570,11570,11570,11570,0
20230809,164100,6496828020,11570,11570,11570,11570,0
20230809,164000,6496828020,11570,11570,11570,11570,0
20230809,163900,6496828020,11570,11570,11570,11570,0
20230809,163800,6496828020,11570,11570,11570,11570,0
20230809,163700,6496828020,11570,11570,11570,11570,0
20230809,163600,6496828020,11570,11570,11570,11570,0
20230809,163500,6496828020,11570,11570,11570,11570,0
20230809,163400,6496828020,11570,11570,11570,11570,0
20230809,163300,6496828020,11570,11570,11570,11570,0
20230809,163200,6496828020,11570,11570,11570,11570,0
20230809,163100,6496828020,11570,11570,11570,11570,0
20230809,163000,6496828020,11570,11570,11570,11570,0
20230809,162900,6496828020,11570,11570,11570,11570,0
20230809,162800,6496828020,11570,11570,11570,11570,0
20230809,162700,6496828020,11570,11570,11570,11570,0
20230809,162600,6496828020,11570,11570,11570,11570,0
20230809,162500,6496828020,11570,11570,11570,11570,0
20230809,162400,6496828020,11570,11570,11570,11570,0
20230809,162300,6496828020,11570,11570,11570,11570,0
20230809,162200,6496828020,11570,11570,11570,11570,6887
20230809,162100,6496828020,11570,11570,11570,11570,0
20230809,162000,6496828020,11570,11570,11570,11570,0
20230809,161900,6496828020,11570,11570,11570,11570,0
20230809,161800,6496828020,11570,11570,11570,11570,0
20230809,161700,6496828020,11570,11570,11570,11570,0
20230809,161600,6496828020,11570,11570,11570,11570,0
20230809,161500,6496828020,11570,11570,11570,11570,0
20230809,161400,6496828020,11570,11570,11570,11570,0
20230809,161300,6496828020,11570,11570,11570,11570,0
20230809,161200,6496828020,11570,11570,11570,11570,0
20230809,161100,6496828020,11570,11570,11570,11570,0
20230809,161000,6496828020,11570,11570,11570,11570,0
20230809,160900,6496828020,11570,11570,11570,11570,0
20230809,160800,6496828020,11570,11570,11570,11570,0
20230809,160700,6496828020,11570,11570,11570,11570,0
20230809,160600,6496828020,11570,11570,11570,11570,0
20230809,160500,6496828020,11570,11570,11570,11570,0
20230809,160400,6496828020,11570,11570,11570,11570,0
20230809,160300,6496828020,11570,11570,11570,11570,0
20230809,160200,6496828020,11570,11570,11570,11570,0
20230809,160100,6496828020,11570,11570,11570,11570,0
20230809,160000,6496828020,11570,11570,11570,11570,0
20230809,155900,6496828020,11570,11570,11570,11570,0
20230809,155800,6496828020,11570,11570,11570,11570,0
20230809,155700,6496828020,11570,11570,11570,11570,0
20230809,155600,6496828020,11570,11570,11570,11570,0
20230809,155500,6496828020,11570,11570,11570,11570,0
20230809,155400,6496828020,11570,11570,11570,11570,0
20230809,155300,6496828020,11570,11570,11570,11570,0
20230809,155200,6496828020,11570,11570,11570,11570,6887
20230809,155100,6496828020,11570,11570,11570,11570,0
20230809,155000,6496828020,11570,11570,11570,11570,0
20230809,154900,6496828020,11570,11570,11570,11570,0
20230809,154800,6496828020,11570,11570,11570,11570,0
20230809,154700,6496828020,11570,11570,11570,11570,0
20230809,154600,6496828020,11570,11570,11570,11570,0
20230809,154500,6496828020,11570,11570,11570,11570,0
20230809,154400,6496828020,11570,11570,11570,11570,0
20230809,154300,6496828020,11570,11570,11570,11570,0
20230809,154200,6496828020,11570,11570,11570,11570,0
20230809,154100,6496828020,11570,11570,11570,11570,0
20230809,154000,6496828020,11570,11570,11570,11570,0
20230809,153900,6496828020,11570,11570,11570,11570,0
20230809,153800,6496828020,11570,11570,11570,11570,0
20230809,153700,6496828020,11570,11570,11570,11570,0
20230809,153600,6496828020,11570,11570,11570,11570,0
20230809,153500,6496828020,11570,11570,11570,11570,0
20230809,153400,6496828020,11570,11570,11570,11570,0
20230809,153300,6496828020,11570,11570,11570,11570,0
20230809,153200,6496828020,11570,11570,11570,11570,0
20230809,153100,6496828020,11570,11570,11570,11570,0
20230809,153000,6496828020,11570,11570,11570,11570,6887
20230809,152900,6417145430,11570,11570,11570,11570,0
20230809,152800,6417145430,11570,11570,11570,11570,0
20230809,152700,6417145430,11570,11570,11570,11570,0
20230809,152600,6417145430,11570,11570,11570,11570,0
20230809,152500,6417145430,11570,11570,11570,11570,0
20230809,152400,6417145430,11570,11570,11570,11570,0
20230809,152300,6417145430,11570,11570,11570,11570,0
20230809,152200,6417145430,11570,11570,11570,11570,0
20230809,152100,6417145430,11570,11570,11570,11570,0
20230809,152000,6417145430,11570,11570,11570,11570,0
20230809,151900,6417145430,11570,11580,11580,11560,3546
20230809,151800,6376140280,11570,11620,11620,11570,4195
20230809,151700,6327547610,11620,11620,11630,11610,915
20230809,151600,6316917000,11620,11640,11640,11590,1208
20230809,151500,6302901230,11600,11630,11640,11600,4689
20230809,151400,6248427660,11620,11630,11640,11620,1185
20230809,151300,6234637660,11630,11630,11640,11620,77
20230809,151200,6233742550,11630,11630,11640,11630,245
20230809,151100,6230891990,11630,11630,11630,11630,379
20230809,151000,6226484220,11630,11620,11640,11620,305
20230809,150900,6222938090,11620,11660,11660,11620,1505
20230809,150800,6205414660,11660,11650,11660,11650,167
20230809,150700,6203467480,11650,11640,11650,11640,96
20230809,150600,6202349230,11640,11650,11650,11630,38
20230809,150500,6201907250,11620,11650,11650,11620,222
20230809,150400,6199327010,11650,11620,11660,11610,748
20230809,150300,6190632570,11620,11610,11620,11610,283
20230809,150200,6187346220,11610,11610,11610,11610,201
20230809,150100,6185012610,11620,11610,11620,11600,365
20230809,150000,6180774460,11600,11630,11630,11600,2824
20230809,145900,6147992960,11630,11620,11630,11620,451
20230809,145800,6142752240,11620,11620,11630,11610,766
20230809,145700,6133853840,11650,11620,11650,11620,1130
20230809,145600,6120719170,11620,11640,11640,11620,1114
20230809,145500,6107765550,11640,11640,11650,11640,137
20230809,145400,6106170510,11630,11630,11630,11630,71
20230809,145300,6105344780,11630,11640,11640,11620,251
20230809,145200,6102426060,11620,11650,11650,11620,1007
20230809,145100,6090712750,11650,11650,11650,11650,114
20230809,145000,6089384650,11650,11640,11670,11640,94
20230809,144900,6088288960,11640,11630,11640,11630,438
20230809,144800,6083192770,11640,11660,11660,11640,220
20230809,144700,6080631710,11650,11660,11670,11650,226
20230809,144600,6077997400,11660,11640,11660,11640,90
20230809,144500,6076949330,11660,11650,11670,11650,933
20230809,144400,6066069410,11650,11650,11660,11650,181
20230809,144300,6063959830,11650,11670,11670,11650,45
20230809,144200,6063435100,11670,11660,11670,11660,39
20230809,144100,6062980230,11630,11660,11660,11630,107
20230809,144000,6061735610,11660,11650,11660,11630,456
20230809,143900,6056425040,11640,11640,11640,11640,88
20230809,143800,6055400720,11630,11640,11650,11630,1196
20230809,143700,6041474070,11640,11670,11680,11640,1099
20230809,143600,6028670480,11660,11650,11660,11650,12
20230809,143500,6028530590,11650,11690,11690,11650,52
20230809,143400,6027924750,11650,11640,11650,11640,171
20230809,143300,6025934060,11670,11680,11680,11670,575
20230809,143200,6019221770,11680,11660,11680,11660,318
20230809,143100,6015513040,11660,11650,11660,11650,648
20230809,143000,6007960300,11640,11640,11640,11640,51
20230809,142900,6007366660,11640,11640,11650,11640,257
20230809,142800,6004374820,11630,11650,11650,11630,24
20230809,142700,6004095460,11640,11640,11650,11630,663
20230809,142600,5996380020,11640,11650,11650,11630,1110
20230809,142500,5983465650,11650,11690,11690,11650,1062
20230809,142400,5971070980,11690,11690,11690,11680,45
20230809,142300,5970544940,11680,11680,11680,11680,0
20230809,142200,5970544940,11680,11690,11690,11680,395
20230809,142100,5965927980,11700,11710,11710,11700,355
20230809,142000,5961773140,11710,11700,11730,11700,400
20230809,141900,5957085710,11700,11710,11710,11700,150
20230809,141800,5955330610,11710,11700,11710,11700,63
20230809,141700,5954593470,11700,11720,11730,11700,2054
20230809,141600,5930539080,11730,11710,11750,11710,1705
20230809,141500,5910527970,11710,11670,11730,11670,1611
20230809,141400,5891669070,11670,11640,11680,11630,244
20230809,141300,5888826860,11630,11630,11630,11620,398
20230809,141200,5884198410,11600,11600,11600,11600,1059
20230809,141100,5871914010,11610,11610,11610,11600,1373
20230809,141000,5855984960,11610,11620,11620,11600,1421
20230809,140900,5839494990,11630,11650,11660,11630,2548
20230809,140800,5809842780,11650,11660,11660,11650,514
20230809,140700,5803854530,11660,11660,11660,11650,521
20230809,140600,5797782290,11660,11650,11670,11650,499
20230809,140500,5791963180,11660,11680,11680,11650,290
20230809,140400,5788581890,11680,11680,11680,11680,1
20230809,140300,5788570210,11670,11650,11670,11650,273
20230809,140200,5785387870,11660,11660,11670,11660,675
20230809,140100,5777514800,11660,11690,11690,11660,1137
20230809,140000,5764241410,11680,11680,11690,11680,692
20230809,135900,5756157260,11680,11700,11700,11670,1132
20230809,135800,5742920510,11700,11680,11710,11660,597
20230809,135700,5735941770,11710,11640,11710,11640,145
20230809,135600,5734245960,11670,11670,11670,11660,31
20230809,135500,5733884340,11670,11660,11670,11660,185
20230809,135400,5731726770,11660,11660,11660,11660,12
20230809,135300,5731586850,11640,11630,11640,11630,174
20230809,135200,5729561730,11640,11630,11640,11630,50
20230809,135100,5728980130,11630,11640,11640,11630,981
20230809,135000,5717570910,11640,11640,11640,11630,317
20230809,134900,5713883670,11640,11620,11640,11610,1774
20230809,134800,5693276540,11620,11670,11670,11620,2959
20230809,134700,5658815650,11660,11660,11670,11660,42
20230809,134600,5658325920,11660,11660,11680,11660,184
20230809,134500,5656180460,11660,11670,11670,11660,74
20230809,134400,5655316920,11680,11710,11710,11660,626
20230809,134300,5648014900,11710,11670,11710,11670,51
20230809,134200,5647419330,11660,11660,11660,11660,11
20230809,134100,5647291070,11660,11660,11670,11660,33
20230809,134000,5646906280,11660,11650,11660,11640,1316
20230809,133900,5631576530,11660,11640,11660,11640,1137
20230809,133800,5618341810,11640,11660,11670,11640,563
20230809,133700,5611784150,11650,11650,11650,11650,20
20230809,133600,5611551150,11670,11670,11670,11650,1666
20230809,133500,5592140170,11660,11660,11680,11660,100
20230809,133400,5590973640,11650,11640,11650,11640,185
20230809,133300,5588818640,11640,11670,11670,11640,1577
20230809,133200,5570436140,11680,11690,11700,11670,478
20230809,133100,5564851120,11690,11700,11710,11690,1375
20230809,133000,5548763470,11700,11680,11700,11680,525
20230809,132900,5542622360,11670,11690,11690,11660,113
20230809,132800,5541303990,11660,11670,11670,11660,101
20230809,132700,5540125800,11670,11670,11670,11670,61
20230809,132600,5539413930,11660,11660,11660,11660,4
20230809,132500,5539367290,11700,11660,11700,11660,162
20230809,132400,5537478290,11660,11670,11670,11660,844
20230809,132300,5527633290,11660,11670,11670,11660,210
20230809,132200,5525183570,11660,11690,11690,11660,1315
20230809,132100,5509831800,11690,11690,11690,11690,113
20230809,132000,5508510830,11690,11710,11710,11690,488
20230809,131900,5502799770,11710,11720,11720,11710,127
20230809,131800,5501311750,11720,11720,11730,11670,1196
20230809,131700,5487334950,11720,11720,11730,11720,155
20230809,131600,5485518330,11720,11700,11740,11680,166
20230809,131500,5483574620,11700,11750,11750,11670,5297
20230809,131400,5421601570,11750,11790,11790,11750,863
20230809,131300,5411450460,11790,11840,11840,11770,1658
20230809,131200,5391897270,11840,11850,11850,11840,127
20230809,131100,5390393540,11850,11840,11850,11820,575
20230809,131000,5383587280,11840,11890,11890,11810,2873
20230809,130900,5349566140,11900,11800,11900,11790,11008
20230809,130800,5219253840,11800,11800,11810,11790,454
20230809,130700,5213894200,11790,11790,11790,11770,199
20230809,130600,5211551700,11790,11820,11830,11790,3007
20230809,130500,5176031180,11830,11860,11860,11780,4191
20230809,130400,5126511740,11870,11780,11890,11780,6203
20230809,130300,5053184180,11760,11740,11780,11720,3205
20230809,130200,5015481770,11720,11750,11750,11720,459
20230809,130100,5010090570,11750,11750,11750,11720,264
20230809,130000,5006988600,11700,11760,11760,11700,280
20230809,125900,5003698160,11760,11800,11800,11760,1279
20230809,125800,4988632900,11790,11720,11790,11700,4525
20230809,125700,4935573650,11730,11760,11780,11730,2234
20230809,125600,4909288240,11760,11710,11760,11710,1532
20230809,125500,4891313040,11720,11690,11730,11690,1317
20230809,125400,4875891130,11660,11660,11660,11660,0
20230809,125300,4875891130,11660,11660,11690,11660,429
20230809,125200,4870878610,11670,11640,11670,11600,800
20230809,125100,4861582870,11680,11650,11680,11650,1163
20230809,125000,4848014110,11640,11630,11640,11630,10
20230809,124900,4847897720,11630,11620,11630,11620,98
20230809,124800,4846758910,11590,11630,11650,11590,882
20230809,124700,4836521140,11620,11630,11630,11610,245
20230809,124600,4833676200,11640,11630,11650,11630,648
20230809,124500,4826132870,11630,11630,11630,11630,53
20230809,124400,4825516480,11640,11630,11640,11630,39
20230809,124300,4825062600,11640,11640,11640,11640,1
20230809,124200,4825050960,11600,11590,11600,11590,81
20230809,124100,4824111970,11590,11630,11640,11590,1274
20230809,124000,4809304990,11630,11620,11630,11620,47
20230809,123900,4808758390,11630,11630,11630,11630,134
20230809,123800,4807199970,11630,11620,11630,11620,1386
20230809,123700,4791080970,11600,11590,11600,11590,19
20230809,123600,4790860740,11580,11580,11580,11580,0
20230809,123500,4790860740,11580,11580,11580,11580,8
20230809,123400,4790768100,11570,11590,11590,11570,253
20230809,123300,4787839030,11590,11620,11620,11590,418
20230809,123200,4782989240,11600,11600,11600,11600,8
20230809,123100,4782896440,11600,11600,11600,11600,126
20230809,123000,4781434840,11600,11610,11620,11600,48
20230809,122900,4780877870,11590,11610,11610,11590,180
20230809,122800,4778790750,11620,11620,11620,11620,20
20230809,122700,4778558350,11620,11630,11630,11620,56
20230809,122600,4777907530,11640,11630,11640,11620,428
20230809,122500,4772929940,11630,11610,11630,11610,360
20230809,122400,4768748340,11590,11580,11590,11580,65
20230809,122300,4767995260,11580,11580,11580,11570,115
20230809,122200,4766664570,11590,11570,11590,11570,3
20230809,122100,4766629840,11560,11580,11580,11560,668
20230809,122000,4758905190,11580,11590,11590,11580,46
20230809,121900,4758372130,11600,11630,11630,11600,1262
20230809,121800,4743720630,11610,11620,11630,11610,183
20230809,121700,4741594340,11610,11590,11610,11590,53
20230809,121600,4740979190,11590,11580,11590,11580,64
20230809,121500,4740237720,11580,11570,11580,11560,110
20230809,121400,4738965990,11580,11580,11580,11580,96
20230809,121300,4737854310,11560,11560,11560,11560,1986
20230809,121200,4714896150,11560,11610,11610,11550,1134
20230809,121100,4701788530,11610,11590,11610,11560,500
20230809,121000,4696004280,11590,11630,11630,11590,521
20230809,120900,4689948410,11630,11630,11630,11630,0
20230809,120800,4689948410,11630,11620,11630,11610,110
20230809,120700,4688670300,11620,11640,11640,11620,15
20230809,120600,4688495900,11640,11640,11640,11640,20
20230809,120500,4688263100,11650,11650,11650,11590,303
20230809,120400,4684739940,11670,11630,11670,11630,202
20230809,120300,4682386620,11620,11610,11620,11610,152
20230809,120200,4680621040,11600,11610,11610,11600,21
20230809,120100,4680377430,11610,11610,11610,11610,3
20230809,120000,4680342600,11610,11590,11610,11590,5
20230809,115900,4680284610,11590,11580,11590,11580,16
20230809,115800,4680099250,11570,11570,11570,11570,60
20230809,115700,4679405050,11570,11590,11590,11560,214
20230809,115600,4676929130,11560,11580,11580,11560,355
20230809,115500,4672824500,11550,11570,11580,11550,4432
20230809,115400,4621601440,11580,11580,11580,11580,480
20230809,115300,4616043040,11590,11610,11610,11580,237
20230809,115200,4613298190,11580,11570,11580,11570,23
20230809,115100,4613032070,11570,11590,11590,11550,1197
20230809,115000,4599186580,11590,11620,11620,11590,4043
20230809,114900,4552275680,11620,11620,11630,11610,392
20230809,114800,4547722230,11630,11620,11630,11620,281
20230809,114700,4544455150,11620,11620,11620,11620,23
20230809,114600,4544187890,11620,11630,11650,11620,101
20230809,114500,4543013320,11620,11650,11650,11620,116
20230809,114400,4541664920,11650,11610,11650,11610,775
20230809,114300,4532639100,11610,11650,11660,11610,566
20230809,114200,4526054480,11650,11630,11650,11630,855
20230809,114100,4516109530,11620,11590,11620,11590,1124
20230809,114000,4503057020,11620,11560,11620,11560,494
20230809,113900,4497332600,11560,11570,11570,11560,106
20230809,113800,4496106300,11570,11560,11570,11560,218
20230809,113700,4493584540,11550,11580,11580,11550,115
20230809,113600,4492253090,11540,11580,11580,11540,288
20230809,113500,4488925900,11580,11550,11580,11550,627
20230809,113400,4481666520,11540,11540,11550,11540,329
20230809,113300,4477869400,11530,11520,11540,11520,460
20230809,113200,4472563640,11520,11520,11530,11520,696
20230809,113100,4464545360,11530,11550,11570,11510,2759
20230809,113000,4432758890,11550,11580,11580,11540,253
20230809,112900,4429837990,11550,11550,11550,11540,1657
20230809,112800,4410706170,11550,11580,11580,11540,2219
20230809,112700,4385064280,11590,11540,11600,11540,8
20230809,112600,4384971850,11610,11580,11620,11520,6022
20230809,112500,4315467150,11630,11570,11630,11570,233
20230809,112400,4312769190,11630,11600,11630,11570,2054
20230809,112300,4288969890,11600,11630,11630,11600,1146
20230809,112200,4275665150,11630,11640,11640,11630,58
20230809,112100,4274990250,11640,11650,11650,11640,122
20230809,112000,4273569320,11650,11640,11650,11640,220
20230809,111900,4271006830,11610,11650,11650,11610,102
20230809,111800,4269818610,11650,11610,11650,11610,8
20230809,111700,4269725690,11610,11600,11610,11600,172
20230809,111600,4267730400,11610,11590,11610,11590,87
20230809,111500,4266722050,11590,11620,11620,11590,92
20230809,111400,4265654940,11620,11650,11650,11620,222
20230809,111300,4263072890,11640,11600,11640,11600,3219
20230809,111200,4225610220,11600,11580,11600,11580,170
20230809,111100,4223641460,11580,11580,11580,11570,129
20230809,111000,4222148000,11560,11560,11560,11560,7
20230809,110900,4222067080,11560,11550,11560,11540,1069
20230809,110800,4209715420,11550,11590,11590,11530,6726
20230809,110700,4131983810,11590,11610,11610,11590,688
20230809,110600,4124004260,11620,11610,11640,11610,114
20230809,110500,4122680210,11610,11600,11620,11600,229
20230809,110400,4120022400,11610,11650,11660,11610,1686
20230809,110300,4100406840,11660,11630,11660,11620,627
20230809,110200,4093111670,11630,11600,11630,11600,1327
20230809,110100,4077689000,11600,11580,11600,11580,1250
20230809,110000,4063199860,11580,11590,11600,11580,704
20230809,105900,4055045200,11600,11620,11620,11580,989
20230809,105800,4043581550,11620,11580,11620,11580,757
20230809,105700,4034808830,11580,11580,11580,11570,667
20230809,105600,4027088290,11580,11600,11600,11550,1001
20230809,105500,4015511920,11600,11630,11630,11600,4442
20230809,105400,3963933540,11650,11650,11650,11630,1926
20230809,105300,3941516770,11650,11660,11690,11650,1602
20230809,105200,3922848710,11670,11660,11710,11660,219
20230809,105100,3920294410,11660,11670,11670,11660,535
20230809,105000,3914054140,11670,11670,11670,11660,1217
20230809,104900,3899852750,11660,11690,11700,11660,3028
20230809,104800,3864497700,11690,11690,11690,11690,1
20230809,104700,3864486010,11680,11740,11740,11680,79
20230809,104600,3863562130,11670,11680,11750,11670,751
20230809,104500,3854791400,11680,11740,11740,11680,3722
20230809,104400,3811234870,11720,11720,11730,11720,1969
20230809,104300,3788141440,11720,11720,11730,11710,74
20230809,104200,3787274340,11720,11730,11730,11720,450
20230809,104100,3781998980,11730,11740,11740,11730,1050
20230809,104000,3769672480,11740,11730,11740,11720,22
20230809,103900,3769414580,11730,11730,11730,11720,901
20230809,103800,3758850850,11730,11740,11740,11730,205
20230809,103700,3756446040,11730,11730,11730,11720,2204
20230809,103600,3730610110,11720,11740,11750,11720,1870
20230809,103500,3708674500,11740,11760,11760,11740,671
20230809,103400,3700790670,11760,11770,11770,11760,9
20230809,103300,3700684820,11770,11790,11790,11760,1211
20230809,103200,3686418340,11780,11770,11780,11750,97
20230809,103100,3685275860,11770,11780,11780,11740,126
20230809,103000,3683794120,11780,11780,11780,11780,284
20230809,102900,3680448600,11780,11780,11780,11780,1556
20230809,102800,3662118920,11780,11770,11780,11770,49
20230809,102700,3661542080,11790,11770,11790,11770,286
20230809,102600,3658170790,11770,11760,11780,11760,456
20230809,102500,3652804000,11770,11730,11770,11730,4351
20230809,102400,3601668360,11760,11750,11760,11750,159
20230809,102300,3599800090,11750,11730,11750,11710,1152
20230809,102200,3586303790,11730,11730,11730,11710,591
20230809,102100,3579372780,11750,11730,11750,11710,374
20230809,102000,3574980320,11730,11730,11730,11730,9
20230809,101900,3574874750,11700,11700,11700,11700,1004
20230809,101800,3563127950,11700,11690,11700,11690,272
20230809,101700,3559945880,11690,11730,11740,11690,559
20230809,101600,3553399600,11740,11710,11750,11710,236
20230809,101500,3550629050,11710,11720,11720,11680,92
20230809,101400,3549552720,11720,11650,11720,11640,1877
20230809,101300,3527661880,11650,11720,11720,11650,5960
20230809,101200,3458003040,11700,11730,11750,11700,2429
20230809,101100,3429554600,11750,11740,11750,11720,443
20230809,101000,3424360070,11740,11750,11750,11720,372
20230809,100900,3419996050,11720,11730,11750,11720,275
20230809,100800,3416770880,11730,11740,11740,11710,543
20230809,100700,3410403830,11740,11720,11740,11720,495
20230809,100600,3404596360,11720,11700,11730,11700,1789
20230809,100500,3383642240,11700,11710,11710,11670,4815
20230809,100400,3327348860,11710,11740,11740,11710,4751
20230809,100300,3271660520,11740,11760,11810,11720,1740
20230809,100200,3251227850,11760,11780,11780,11740,2989
20230809,100100,3216098260,11780,11810,11810,11780,1387
20230809,100000,3199738830,11810,11910,11910,11800,1249
20230809,095900,3184958350,11900,11850,11920,11850,1049
20230809,095800,3172474920,11850,11790,11850,11790,263
20230809,095700,3169373060,11790,11850,11850,11780,5719
20230809,095600,3101792510,11850,11900,11900,11850,1847
20230809,095500,3079890110,11900,11870,11900,11860,611
20230809,095400,3072640480,11870,11870,11880,11870,45
20230809,095300,3072106310,11860,11850,11870,11850,461
20230809,095200,3066638930,11850,11850,11870,11850,1443
20230809,095100,3049536280,11890,11950,11950,11850,3739
20230809,095000,3005108170,11930,11920,12060,11890,2447
20230809,094900,2975775730,11920,11920,11930,11900,1203
20230809,094800,2961438100,11910,11860,11910,11860,164
20230809,094700,2959486690,11860,11860,11860,11810,6645
20230809,094600,2880816290,11860,11870,11890,11860,1064
20230809,094500,2868191840,11860,11900,11930,11860,2691
20230809,094400,2836238580,11890,11950,11950,11890,11097
20230809,094300,2704076390,11950,11990,12000,11950,1363
20230809,094200,2687755070,11990,12090,12120,11990,6260
20230809,094100,2612322340,12090,12030,12140,12010,5371
20230809,094000,2547389150,12030,12000,12030,11990,3815
20230809,093900,2501608280,12000,11990,12000,11970,1048
20230809,093800,2489060610,11970,11980,11990,11970,1009
20230809,093700,2476980230,11980,12000,12030,11980,975
20230809,093600,2465286770,11980,11990,12000,11980,1976
20230809,093500,2441595280,11990,12050,12050,11990,2447
20230809,093400,2412223790,12040,12010,12050,12010,413
20230809,093300,2407257400,12000,12000,12010,11990,3106
20230809,093200,2369987790,12000,12010,12030,12000,1101
20230809,093100,2356768210,12040,12040,12050,11990,1475
20230809,093000,2339005610,12040,11980,12040,11960,1432
20230809,092900,2321825950,11980,12010,12010,11960,2214
20230809,092800,2295295820,12010,11960,12050,11950,903
20230809,092700,2284473520,11960,11970,11990,11940,2443
20230809,092600,2255251370,11980,12060,12060,11970,3130
20230809,092500,2217669110,12020,12130,12130,12020,8044
20230809,092400,2120545710,12130,12150,12170,12120,1995
20230809,092300,2096327150,12100,12200,12240,12100,6162
20230809,092200,2021314050,12190,12280,12300,12190,7069
20230809,092100,1934693480,12290,12210,12380,12210,24036
20230809,092000,1639214430,12210,12090,12210,12080,9052
20230809,091900,1529076440,12090,12100,12110,12070,3424
20230809,091800,1487684210,12100,12130,12160,12100,4850
20230809,091700,1428859680,12130,12180,12180,12120,1453
20230809,091600,1411232140,12180,12140,12180,12100,5887
20230809,091500,1339830020,12150,12230,12250,12140,8231
20230809,091400,1239466940,12230,12110,12230,12090,8959
20230809,091300,1130609340,12120,12040,12130,12020,9502
20230809,091200,1015989070,12030,11970,12040,11970,4206
20230809,091100,965508180,11980,11950,11980,11930,2245
20230809,091000,938696780,11960,11930,11960,11910,2736
20230809,090900,906069780,11920,11930,11930,11910,3164
20230809,090800,868359040,11920,11890,11920,11890,2570
20230809,090700,837749000,11880,11870,11920,11840,2815
20230809,090600,804345270,11850,11940,11940,11840,5441
20230809,090500,739597650,11940,11990,12010,11920,3890
20230809,090400,693031270,11990,12030,12040,11900,10022
20230809,090300,572943230,12030,12040,12080,12000,14014
20230809,090200,404126070,12040,11950,12040,11920,9703
20230809,090100,287856390,11920,11930,11950,11890,5440
20230809,090000,223015350,11930,11830,11990,11830,18382
Reference in New Issue Copy Permalink