ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/089970/min/candle-20230822.csv

644 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
20230822,194100,1355714400,13750,13750,13750,13750,2019
20230822,194000,1355714400,13750,13750,13750,13750,0
20230822,193900,1355714400,13750,13750,13750,13750,0
20230822,193800,1355714400,13750,13750,13750,13750,0
20230822,193700,1355714400,13750,13750,13750,13750,0
20230822,193600,1355714400,13750,13750,13750,13750,0
20230822,193500,1355714400,13750,13750,13750,13750,0
20230822,193400,1355714400,13750,13750,13750,13750,0
20230822,193300,1355714400,13750,13750,13750,13750,0
20230822,193200,1355714400,13750,13750,13750,13750,0
20230822,193100,1355714400,13750,13750,13750,13750,0
20230822,193000,1355714400,13750,13750,13750,13750,0
20230822,192900,1355714400,13750,13750,13750,13750,0
20230822,192800,1355714400,13750,13750,13750,13750,0
20230822,192700,1355714400,13750,13750,13750,13750,0
20230822,192600,1355714400,13750,13750,13750,13750,0
20230822,192500,1355714400,13750,13750,13750,13750,0
20230822,192400,1355714400,13750,13750,13750,13750,0
20230822,192300,1355714400,13750,13750,13750,13750,0
20230822,192200,1355714400,13750,13750,13750,13750,0
20230822,192100,1355714400,13750,13750,13750,13750,0
20230822,192000,1355714400,13750,13750,13750,13750,0
20230822,191900,1355714400,13750,13750,13750,13750,0
20230822,191800,1355714400,13750,13750,13750,13750,0
20230822,191700,1355714400,13750,13750,13750,13750,0
20230822,191600,1355714400,13750,13750,13750,13750,0
20230822,191500,1355714400,13750,13750,13750,13750,0
20230822,191400,1355714400,13750,13750,13750,13750,0
20230822,191300,1355714400,13750,13750,13750,13750,0
20230822,191200,1355714400,13750,13750,13750,13750,0
20230822,191100,1355714400,13750,13750,13750,13750,2019
20230822,191000,1355714400,13750,13750,13750,13750,0
20230822,190900,1355714400,13750,13750,13750,13750,0
20230822,190800,1355714400,13750,13750,13750,13750,0
20230822,190700,1355714400,13750,13750,13750,13750,0
20230822,190600,1355714400,13750,13750,13750,13750,0
20230822,190500,1355714400,13750,13750,13750,13750,0
20230822,190400,1355714400,13750,13750,13750,13750,0
20230822,190300,1355714400,13750,13750,13750,13750,0
20230822,190200,1355714400,13750,13750,13750,13750,0
20230822,190100,1355714400,13750,13750,13750,13750,0
20230822,190000,1355714400,13750,13750,13750,13750,0
20230822,185900,1355714400,13750,13750,13750,13750,0
20230822,185800,1355714400,13750,13750,13750,13750,0
20230822,185700,1355714400,13750,13750,13750,13750,0
20230822,185600,1355714400,13750,13750,13750,13750,0
20230822,185500,1355714400,13750,13750,13750,13750,0
20230822,185400,1355714400,13750,13750,13750,13750,0
20230822,185300,1355714400,13750,13750,13750,13750,0
20230822,185200,1355714400,13750,13750,13750,13750,0
20230822,185100,1355714400,13750,13750,13750,13750,0
20230822,185000,1355714400,13750,13750,13750,13750,0
20230822,184900,1355714400,13750,13750,13750,13750,0
20230822,184800,1355714400,13750,13750,13750,13750,0
20230822,184700,1355714400,13750,13750,13750,13750,0
20230822,184600,1355714400,13750,13750,13750,13750,0
20230822,184500,1355714400,13750,13750,13750,13750,0
20230822,184400,1355714400,13750,13750,13750,13750,0
20230822,184300,1355714400,13750,13750,13750,13750,0
20230822,184200,1355714400,13750,13750,13750,13750,0
20230822,184100,1355714400,13750,13750,13750,13750,2019
20230822,184000,1355714400,13750,13750,13750,13750,0
20230822,183900,1355714400,13750,13750,13750,13750,0
20230822,183800,1355714400,13750,13750,13750,13750,0
20230822,183700,1355714400,13750,13750,13750,13750,0
20230822,183600,1355714400,13750,13750,13750,13750,0
20230822,183500,1355714400,13750,13750,13750,13750,0
20230822,183400,1355714400,13750,13750,13750,13750,0
20230822,183300,1355714400,13750,13750,13750,13750,0
20230822,183200,1355714400,13750,13750,13750,13750,0
20230822,183100,1355714400,13750,13750,13750,13750,0
20230822,183000,1355714400,13750,13750,13750,13750,0
20230822,182900,1355714400,13750,13750,13750,13750,0
20230822,182800,1355714400,13750,13750,13750,13750,0
20230822,182700,1355714400,13750,13750,13750,13750,0
20230822,182600,1355714400,13750,13750,13750,13750,0
20230822,182500,1355714400,13750,13750,13750,13750,0
20230822,182400,1355714400,13750,13750,13750,13750,0
20230822,182300,1355714400,13750,13750,13750,13750,0
20230822,182200,1355714400,13750,13750,13750,13750,0
20230822,182100,1355714400,13750,13750,13750,13750,0
20230822,182000,1355714400,13750,13750,13750,13750,0
20230822,181900,1355714400,13750,13750,13750,13750,0
20230822,181800,1355714400,13750,13750,13750,13750,0
20230822,181700,1355714400,13750,13750,13750,13750,0
20230822,181600,1355714400,13750,13750,13750,13750,0
20230822,181500,1355714400,13750,13750,13750,13750,0
20230822,181400,1355714400,13750,13750,13750,13750,0
20230822,181300,1355714400,13750,13750,13750,13750,0
20230822,181200,1355714400,13750,13750,13750,13750,0
20230822,181100,1355714400,13750,13750,13750,13750,2019
20230822,181000,1355714400,13750,13750,13750,13750,0
20230822,180900,1355714400,13750,13750,13750,13750,0
20230822,180800,1355714400,13750,13750,13750,13750,0
20230822,180700,1355714400,13750,13750,13750,13750,0
20230822,180600,1355714400,13750,13750,13750,13750,0
20230822,180500,1355714400,13750,13750,13750,13750,0
20230822,180400,1355714400,13750,13750,13750,13750,0
20230822,180300,1355714400,13750,13750,13750,13750,0
20230822,180200,1355714400,13750,13750,13750,13750,0
20230822,180100,1355714400,13750,13750,13750,13750,0
20230822,180000,1355714400,13750,13750,13750,13750,0
20230822,175900,1355714400,13750,13750,13750,13750,0
20230822,175800,1355714400,13750,13750,13750,13750,0
20230822,175700,1355714400,13750,13750,13750,13750,0
20230822,175600,1355714400,13750,13750,13750,13750,0
20230822,175500,1355714400,13750,13750,13750,13750,0
20230822,175400,1355714400,13750,13750,13750,13750,0
20230822,175300,1355714400,13750,13750,13750,13750,0
20230822,175200,1355714400,13750,13750,13750,13750,0
20230822,175100,1355714400,13750,13750,13750,13750,0
20230822,175000,1355714400,13750,13750,13750,13750,0
20230822,174900,1355714400,13750,13750,13750,13750,0
20230822,174800,1355714400,13750,13750,13750,13750,0
20230822,174700,1355714400,13750,13750,13750,13750,0
20230822,174600,1355714400,13750,13750,13750,13750,0
20230822,174500,1355714400,13750,13750,13750,13750,0
20230822,174400,1355714400,13750,13750,13750,13750,0
20230822,174300,1355714400,13750,13750,13750,13750,0
20230822,174200,1355714400,13750,13750,13750,13750,0
20230822,174100,1355714400,13750,13750,13750,13750,2019
20230822,174000,1355714400,13750,13750,13750,13750,0
20230822,173900,1355714400,13750,13750,13750,13750,0
20230822,173800,1355714400,13750,13750,13750,13750,0
20230822,173700,1355714400,13750,13750,13750,13750,0
20230822,173600,1355714400,13750,13750,13750,13750,0
20230822,173500,1355714400,13750,13750,13750,13750,0
20230822,173400,1355714400,13750,13750,13750,13750,0
20230822,173300,1355714400,13750,13750,13750,13750,0
20230822,173200,1355714400,13750,13750,13750,13750,0
20230822,173100,1355714400,13750,13750,13750,13750,0
20230822,173000,1355714400,13750,13750,13750,13750,0
20230822,172900,1355714400,13750,13750,13750,13750,0
20230822,172800,1355714400,13750,13750,13750,13750,0
20230822,172700,1355714400,13750,13750,13750,13750,0
20230822,172600,1355714400,13750,13750,13750,13750,0
20230822,172500,1355714400,13750,13750,13750,13750,0
20230822,172400,1355714400,13750,13750,13750,13750,0
20230822,172300,1355714400,13750,13750,13750,13750,0
20230822,172200,1355714400,13750,13750,13750,13750,0
20230822,172100,1355714400,13750,13750,13750,13750,0
20230822,172000,1355714400,13750,13750,13750,13750,0
20230822,171900,1355714400,13750,13750,13750,13750,0
20230822,171800,1355714400,13750,13750,13750,13750,0
20230822,171700,1355714400,13750,13750,13750,13750,0
20230822,171600,1355714400,13750,13750,13750,13750,0
20230822,171500,1355714400,13750,13750,13750,13750,0
20230822,171400,1355714400,13750,13750,13750,13750,0
20230822,171300,1355714400,13750,13750,13750,13750,0
20230822,171200,1355714400,13750,13750,13750,13750,0
20230822,171100,1355714400,13750,13750,13750,13750,2019
20230822,171000,1355714400,13750,13750,13750,13750,0
20230822,170900,1355714400,13750,13750,13750,13750,0
20230822,170800,1355714400,13750,13750,13750,13750,0
20230822,170700,1355714400,13750,13750,13750,13750,0
20230822,170600,1355714400,13750,13750,13750,13750,0
20230822,170500,1355714400,13750,13750,13750,13750,0
20230822,170400,1355714400,13750,13750,13750,13750,0
20230822,170300,1355714400,13750,13750,13750,13750,0
20230822,170200,1355714400,13750,13750,13750,13750,0
20230822,170100,1355714400,13750,13750,13750,13750,0
20230822,170000,1355714400,13750,13750,13750,13750,0
20230822,165900,1355714400,13750,13750,13750,13750,0
20230822,165800,1355714400,13750,13750,13750,13750,0
20230822,165700,1355714400,13750,13750,13750,13750,0
20230822,165600,1355714400,13750,13750,13750,13750,0
20230822,165500,1355714400,13750,13750,13750,13750,0
20230822,165400,1355714400,13750,13750,13750,13750,0
20230822,165300,1355714400,13750,13750,13750,13750,0
20230822,165200,1355714400,13750,13750,13750,13750,0
20230822,165100,1355714400,13750,13750,13750,13750,0
20230822,165000,1355714400,13750,13750,13750,13750,0
20230822,164900,1355714400,13750,13750,13750,13750,0
20230822,164800,1355714400,13750,13750,13750,13750,0
20230822,164700,1355714400,13750,13750,13750,13750,0
20230822,164600,1355714400,13750,13750,13750,13750,0
20230822,164500,1355714400,13750,13750,13750,13750,0
20230822,164400,1355714400,13750,13750,13750,13750,0
20230822,164300,1355714400,13750,13750,13750,13750,0
20230822,164200,1355714400,13750,13750,13750,13750,0
20230822,164100,1355714400,13750,13750,13750,13750,2019
20230822,164000,1355714400,13750,13750,13750,13750,0
20230822,163900,1355714400,13750,13750,13750,13750,0
20230822,163800,1355714400,13750,13750,13750,13750,0
20230822,163700,1355714400,13750,13750,13750,13750,0
20230822,163600,1355714400,13750,13750,13750,13750,0
20230822,163500,1355714400,13750,13750,13750,13750,0
20230822,163400,1355714400,13750,13750,13750,13750,0
20230822,163300,1355714400,13750,13750,13750,13750,0
20230822,163200,1355714400,13750,13750,13750,13750,0
20230822,163100,1355714400,13750,13750,13750,13750,0
20230822,163000,1355714400,13750,13750,13750,13750,0
20230822,162900,1355714400,13750,13750,13750,13750,0
20230822,162800,1355714400,13750,13750,13750,13750,0
20230822,162700,1355714400,13750,13750,13750,13750,0
20230822,162600,1355714400,13750,13750,13750,13750,0
20230822,162500,1355714400,13750,13750,13750,13750,0
20230822,162400,1355714400,13750,13750,13750,13750,0
20230822,162300,1355714400,13750,13750,13750,13750,0
20230822,162200,1355714400,13750,13750,13750,13750,0
20230822,162100,1355714400,13750,13750,13750,13750,0
20230822,162000,1355714400,13750,13750,13750,13750,0
20230822,161900,1355714400,13750,13750,13750,13750,0
20230822,161800,1355714400,13750,13750,13750,13750,0
20230822,161700,1355714400,13750,13750,13750,13750,0
20230822,161600,1355714400,13750,13750,13750,13750,0
20230822,161500,1355714400,13750,13750,13750,13750,0
20230822,161400,1355714400,13750,13750,13750,13750,0
20230822,161300,1355714400,13750,13750,13750,13750,0
20230822,161200,1355714400,13750,13750,13750,13750,0
20230822,161100,1355714400,13750,13750,13750,13750,2019
20230822,161000,1355714400,13750,13750,13750,13750,0
20230822,160900,1355714400,13750,13750,13750,13750,0
20230822,160800,1355714400,13750,13750,13750,13750,0
20230822,160700,1355714400,13750,13750,13750,13750,0
20230822,160600,1355714400,13750,13750,13750,13750,0
20230822,160500,1355714400,13750,13750,13750,13750,0
20230822,160400,1355714400,13750,13750,13750,13750,0
20230822,160300,1355714400,13750,13750,13750,13750,0
20230822,160200,1355714400,13750,13750,13750,13750,0
20230822,160100,1355714400,13750,13750,13750,13750,0
20230822,160000,1355714400,13750,13750,13750,13750,0
20230822,155900,1355714400,13750,13750,13750,13750,0
20230822,155800,1355714400,13750,13750,13750,13750,0
20230822,155700,1355714400,13750,13750,13750,13750,0
20230822,155600,1355714400,13750,13750,13750,13750,0
20230822,155500,1355714400,13750,13750,13750,13750,0
20230822,155400,1355714400,13750,13750,13750,13750,0
20230822,155300,1355714400,13750,13750,13750,13750,0
20230822,155200,1355714400,13750,13750,13750,13750,0
20230822,155100,1355714400,13750,13750,13750,13750,0
20230822,155000,1355714400,13750,13750,13750,13750,0
20230822,154900,1355714400,13750,13750,13750,13750,0
20230822,154800,1355714400,13750,13750,13750,13750,0
20230822,154700,1355714400,13750,13750,13750,13750,0
20230822,154600,1355714400,13750,13750,13750,13750,0
20230822,154500,1355714400,13750,13750,13750,13750,0
20230822,154400,1355714400,13750,13750,13750,13750,0
20230822,154300,1355714400,13750,13750,13750,13750,0
20230822,154200,1355714400,13750,13750,13750,13750,0
20230822,154100,1355714400,13750,13750,13750,13750,2019
20230822,154000,1355714400,13750,13750,13750,13750,0
20230822,153900,1355714400,13750,13750,13750,13750,0
20230822,153800,1355714400,13750,13750,13750,13750,0
20230822,153700,1355714400,13750,13750,13750,13750,0
20230822,153600,1355714400,13750,13750,13750,13750,0
20230822,153500,1355714400,13750,13750,13750,13750,0
20230822,153400,1355714400,13750,13750,13750,13750,0
20230822,153300,1355714400,13750,13750,13750,13750,0
20230822,153200,1355714400,13750,13750,13750,13750,0
20230822,153100,1355714400,13750,13750,13750,13750,0
20230822,153000,1355714400,13750,13750,13750,13750,2019
20230822,152900,1327953150,13810,13810,13810,13810,0
20230822,152800,1327953150,13810,13810,13810,13810,0
20230822,152700,1327953150,13810,13810,13810,13810,0
20230822,152600,1327953150,13810,13810,13810,13810,0
20230822,152500,1327953150,13810,13810,13810,13810,0
20230822,152400,1327953150,13810,13810,13810,13810,0
20230822,152300,1327953150,13810,13810,13810,13810,0
20230822,152200,1327953150,13810,13810,13810,13810,0
20230822,152100,1327953150,13810,13810,13810,13810,0
20230822,152000,1327953150,13810,13810,13810,13810,0
20230822,151900,1327953150,13810,13860,13860,13810,563
20230822,151800,1320173170,13870,13870,13870,13870,1
20230822,151700,1320159300,13810,13870,13880,13810,159
20230822,151600,1317955020,13880,13810,13880,13800,1745
20230822,151500,1293785820,13800,13740,13810,13740,1433
20230822,151400,1274005680,13760,13750,13760,13740,125
20230822,151300,1272287480,13760,13750,13760,13750,9
20230822,151200,1272163680,13740,13750,13750,13740,26
20230822,151100,1271806320,13750,13750,13750,13750,40
20230822,151000,1271256320,13740,13740,13770,13740,167
20230822,150900,1268960920,13750,13750,13750,13740,1183
20230822,150800,1252694820,13740,13740,13740,13740,150
20230822,150700,1250633820,13740,13740,13750,13740,187
20230822,150600,1248064430,13740,13740,13740,13740,355
20230822,150500,1243186730,13740,13730,13740,13730,581
20230822,150400,1235204650,13710,13730,13730,13700,340
20230822,150300,1230538730,13740,13730,13740,13730,343
20230822,150200,1225826850,13730,13720,13730,13700,523
20230822,150100,1218655500,13710,13740,13740,13710,6293
20230822,150000,1132192370,13750,13750,13770,13750,203
20230822,145900,1129400480,13740,13750,13750,13740,104
20230822,145800,1127971150,13760,13770,13770,13760,2
20230822,145700,1127943620,13740,13770,13770,13740,262
20230822,145600,1124341480,13780,13770,13780,13770,58
20230822,145500,1123542690,13770,13770,13770,13750,114
20230822,145400,1121974690,13770,13750,13780,13750,115
20230822,145300,1120392500,13750,13760,13760,13750,120
20230822,145200,1118742330,13750,13770,13770,13750,131
20230822,145100,1116940130,13770,13750,13770,13750,109
20230822,145000,1115440980,13770,13780,13780,13770,25
20230822,144900,1115096680,13780,13770,13780,13750,135
20230822,144800,1113238610,13770,13780,13780,13760,93
20230822,144700,1111958350,13780,13760,13780,13760,55
20230822,144600,1111201530,13760,13750,13780,13750,207
20230822,144500,1108353590,13760,13760,13760,13750,99
20230822,144400,1106992180,13760,13750,13760,13740,410
20230822,144300,1101352760,13750,13750,13760,13740,546
20230822,144200,1093846250,13760,13760,13760,13750,68
20230822,144100,1092910760,13760,13740,13760,13740,86
20230822,144000,1091728340,13740,13760,13780,13740,195
20230822,143900,1089047110,13780,13740,13780,13740,49
20230822,143800,1088372960,13740,13740,13750,13740,107
20230822,143700,1086902680,13740,13750,13750,13720,103
20230822,143600,1085488220,13750,13750,13760,13750,58
20230822,143500,1084690250,13760,13730,13760,13720,70
20230822,143400,1083729180,13730,13740,13740,13710,670
20230822,143300,1074538560,13790,13740,13790,13720,75
20230822,143200,1073507420,13750,13750,13750,13720,133
20230822,143100,1071681540,13750,13750,13750,13720,72
20230822,143000,1070693300,13750,13800,13800,13750,42
20230822,142900,1070114970,13800,13750,13800,13750,79
20230822,142800,1069026320,13750,13710,13750,13710,12
20230822,142700,1068861720,13710,13720,13750,13710,146
20230822,142600,1066859050,13710,13760,13760,13710,234
20230822,142500,1063642060,13800,13790,13800,13790,82
20230822,142400,1062511220,13790,13800,13800,13780,3
20230822,142300,1062469850,13750,13790,13810,13750,189
20230822,142200,1059863050,13790,13810,13810,13790,148
20230822,142100,1057820900,13790,13810,13810,13790,14
20230822,142000,1057627780,13800,13800,13810,13800,246
20230822,141900,1054232560,13790,13790,13800,13780,54
20230822,141800,1053487870,13790,13760,13800,13760,109
20230822,141700,1051986410,13710,13720,13750,13710,2062
20230822,141600,1023712530,13700,13770,13770,13700,3345
20230822,141500,977849840,13770,13830,13830,13770,1528
20230822,141400,956780280,13830,13840,13840,13830,6
20230822,141300,956697280,13840,13860,13860,13840,73
20230822,141200,955686440,13840,13820,13840,13820,59
20230822,141100,954870520,13810,13810,13810,13800,28
20230822,141000,954484020,13820,13820,13820,13820,46
20230822,140900,953848300,13820,13800,13820,13790,67
20230822,140800,952923330,13790,13800,13800,13790,268
20230822,140700,949227520,13800,13820,13820,13800,83
20230822,140600,948081810,13820,13860,13860,13820,49
20230822,140500,947402920,13860,13810,13860,13810,79
20230822,140400,946310510,13800,13800,13820,13800,886
20230822,140300,934083310,13800,13940,13940,13800,2779
20230822,140200,895600840,13930,13940,13940,13930,39
20230822,140100,895057550,13940,13920,13990,13910,46
20230822,140000,894416650,13920,13980,13990,13910,113
20230822,135900,892840010,13980,13960,13980,13950,75
20230822,135800,891792420,13960,13930,13960,13920,118
20230822,135700,890149140,13930,13930,13930,13930,5
20230822,135600,890079490,13960,13950,13960,13950,62
20230822,135500,889214430,13960,13930,13970,13920,74
20230822,135400,888182380,13930,13930,13930,13930,7
20230822,135300,888084870,13920,13940,13980,13920,390
20230822,135200,882645240,13940,13940,13940,13910,401
20230822,135100,877063670,13920,13940,13940,13920,3
20230822,135000,877021870,13900,13940,13990,13900,1063
20230822,134900,862224040,13950,13960,14000,13950,76
20230822,134800,861162210,13960,13950,13970,13950,29
20230822,134700,860757420,13950,13980,13990,13950,82
20230822,134600,859612460,14000,13970,14000,13970,83
20230822,134500,858452010,13970,13980,13980,13970,75
20230822,134400,857404250,14010,14000,14010,13980,68
20230822,134300,856453320,13960,14000,14020,13960,359
20230822,134200,851428380,14000,13970,14000,13970,148
20230822,134100,849357500,13940,14000,14000,13940,22
20230822,134000,849050100,13930,13990,13990,13930,90
20230822,133900,847794030,13990,13980,14000,13980,88
20230822,133800,846563000,13980,13980,13990,13980,172
20230822,133700,844157400,13980,13970,13980,13960,60
20230822,133600,843319470,13970,13960,13970,13960,32
20230822,133500,842872520,13950,13960,13960,13950,43
20230822,133400,842272620,13970,13950,13970,13930,47
20230822,133300,841616850,13970,13940,13970,13910,135
20230822,133200,839735070,13940,13920,13980,13920,59
20230822,133100,838911660,13930,13950,13950,13930,205
20230822,133000,836054080,13950,13970,13980,13950,31
20230822,132900,835621560,13940,13940,13990,13930,87
20230822,132800,834408280,13940,14000,14000,13940,9
20230822,132700,834282710,13970,14000,14000,13930,40
20230822,132600,833724910,14000,13990,14000,13940,73
20230822,132500,832704030,13990,13960,13990,13960,44
20230822,132400,832089720,13990,13960,13990,13940,16
20230822,132300,831866530,13950,13980,13990,13950,142
20230822,132200,829882570,13980,13990,13990,13970,27
20230822,132100,829505100,13960,13960,13960,13960,18
20230822,132000,829253820,14000,13990,14000,13940,60
20230822,131900,828416060,13990,13960,13990,13940,151
20230822,131800,826307800,13960,14020,14020,13960,191
20230822,131700,823637950,14000,13990,14000,13990,16
20230822,131600,823414020,14020,13990,14020,13990,63
20230822,131500,822531830,13990,14000,14000,13990,46
20230822,131400,821888020,14000,14000,14000,13980,31
20230822,131300,821454440,13990,13990,14010,13990,57
20230822,131200,820656720,13990,13980,13990,13980,45
20230822,131100,820027390,13980,14010,14010,13970,21
20230822,131000,819733670,13980,14020,14020,13980,223
20230822,130900,816611510,14020,14060,14070,14010,98
20230822,130800,815236410,14060,14110,14110,14000,826
20230822,130700,803643050,14100,14170,14170,14100,81
20230822,130600,802500080,14150,14130,14170,14130,67
20230822,130500,801551310,14110,14130,14130,14110,14
20230822,130400,801353690,14140,14140,14170,14140,6
20230822,130300,801268820,14170,14170,14170,14130,68
20230822,130200,800305660,14170,14150,14180,14140,539
20230822,130100,792678040,14150,14190,14190,14130,82
20230822,130000,791517450,14190,14190,14200,14190,1151
20230822,125900,775173690,14200,14170,14200,14120,3379
20230822,125800,727288110,14170,14250,14250,14170,3659
20230822,125700,675346320,14250,14240,14250,14240,34
20230822,125600,674862010,14240,14240,14240,14240,130
20230822,125500,673010810,14240,14230,14240,14230,147
20230822,125400,670918980,14220,14240,14240,14210,55
20230822,125300,670136820,14240,14230,14240,14230,61
20230822,125200,669268740,14230,14240,14240,14220,52
20230822,125100,668528750,14250,14240,14260,14220,731
20230822,125000,658126410,14240,14240,14260,14230,83
20230822,124900,656944440,14250,14250,14260,14240,90
20230822,124800,655662020,14250,14250,14260,14250,25
20230822,124700,655305670,14240,14250,14260,14240,82
20230822,124600,654137100,14250,14260,14260,14240,41
20230822,124500,653552780,14260,14250,14260,14250,84
20230822,124400,652355160,14250,14270,14270,14240,23
20230822,124300,652027320,14270,14260,14270,14260,108
20230822,124200,650487090,14250,14260,14260,14250,241
20230822,124100,647052570,14250,14260,14260,14250,157
20230822,124000,644815180,14260,14230,14260,14230,170
20230822,123900,642392700,14230,14220,14260,14220,361
20230822,123800,637252720,14220,14220,14220,14210,24
20230822,123700,636911570,14210,14210,14220,14210,60
20230822,123600,636058490,14210,14210,14210,14200,169
20230822,123500,633657200,14210,14190,14210,14190,310
20230822,123400,629256530,14190,14190,14190,14170,59
20230822,123300,628419880,14170,14210,14210,14160,1523
20230822,123200,606813690,14210,14180,14210,14180,131
20230822,123100,604954720,14180,14180,14180,14170,26
20230822,123000,604586150,14180,14190,14190,14180,5
20230822,122900,604515230,14190,14170,14190,14170,75
20230822,122800,603451340,14160,14170,14170,14140,737
20230822,122700,593029450,14140,14150,14170,14110,482
20230822,122600,586209630,14170,14140,14170,14130,571
20230822,122500,578140270,14140,14150,14150,14130,848
20230822,122400,566142000,14160,14160,14170,14160,52
20230822,122300,565405410,14160,14150,14160,14150,63
20230822,122200,564513430,14160,14160,14160,14140,772
20230822,122100,553582070,14160,14170,14170,14100,351
20230822,122000,548616820,14150,14190,14190,14120,164
20230822,121900,546295790,14180,14160,14180,14120,61
20230822,121800,545431820,14110,14110,14160,14100,336
20230822,121700,540680530,14090,14070,14100,14060,783
20230822,121600,529648670,14070,14060,14070,14060,64
20230822,121500,528748820,14060,14010,14060,14010,43
20230822,121400,528146270,13970,14060,14060,13970,40
20230822,121300,527586230,14060,14040,14060,14040,63
20230822,121200,526701070,14030,14030,14060,14010,58
20230822,121100,525887340,14030,14030,14030,14030,1
20230822,121000,525873310,14030,14030,14030,14030,20
20230822,120900,525592710,14060,14030,14060,14030,82
20230822,120800,524440990,14030,14040,14060,13970,55
20230822,120700,523669660,14060,14030,14060,14030,35
20230822,120600,523178230,14030,14010,14070,14010,37
20230822,120500,522658880,14010,14010,14010,14010,25
20230822,120400,522308630,14010,14000,14010,14000,13
20230822,120300,522126590,14010,14000,14070,14000,85
20230822,120200,520936060,14000,13970,14000,13970,31
20230822,120100,520502330,13960,14070,14080,13960,495
20230822,120000,513572170,14080,14080,14080,14070,44
20230822,115900,512952880,14060,14030,14060,14030,65
20230822,115800,512040090,14030,14040,14040,14030,13
20230822,115700,511857580,14040,14040,14050,14040,11
20230822,115600,511703060,14050,14040,14050,14030,69
20230822,115500,510734740,14020,14030,14030,14010,82
20230822,115400,509585630,14040,14040,14040,14030,7
20230822,115300,509487360,14030,14030,14050,14030,70
20230822,115200,508504900,14030,14040,14040,14030,56
20230822,115100,507718770,14040,14010,14040,14010,17
20230822,115000,507480400,14040,14030,14040,14030,65
20230822,114900,506567810,14040,14010,14040,14010,27
20230822,114800,506189050,14010,14050,14070,14010,38
20230822,114700,505655870,14050,14050,14050,14040,16
20230822,114600,505431100,14050,14060,14080,14050,60
20230822,114500,504587260,14070,14040,14070,14040,29
20230822,114400,504179790,14040,14040,14070,14040,52
20230822,114300,503449310,14030,14010,14040,14010,21
20230822,114200,503154650,14010,14050,14050,14010,7
20230822,114100,503056510,14000,14050,14050,14000,50
20230822,114000,502355450,14050,14040,14050,14040,7
20230822,113900,502257150,14030,14020,14070,14020,83
20230822,113800,501090990,14020,14040,14040,14010,27
20230822,113700,500712430,14020,14080,14080,14020,11
20230822,113600,500557980,14080,14070,14080,14030,55
20230822,113500,499785230,14070,14080,14090,14010,77
20230822,113400,498704950,14090,14050,14090,14050,13
20230822,113300,498522120,14080,14040,14080,14040,62
20230822,113200,497650440,14040,14090,14090,14040,37
20230822,113100,497129770,14090,14070,14090,14040,23
20230822,113000,496806240,14070,14060,14070,14020,20
20230822,112900,496525040,14060,14070,14100,14060,60
20230822,112800,495680790,14010,14070,14090,14010,771
20230822,112700,484841520,14100,14070,14110,14070,55
20230822,112600,484066290,14100,14080,14130,14080,54
20230822,112500,483305060,14080,14080,14080,14080,30
20230822,112400,482882660,14060,14060,14060,14050,36
20230822,112300,482376650,14060,14090,14100,14060,53
20230822,112200,481629810,14090,14070,14090,14020,49
20230822,112100,480941480,14090,14110,14130,14090,18
20230822,112000,480687360,14100,14130,14140,14090,12
20230822,111900,480517880,14130,14100,14130,14090,99
20230822,111800,479121910,14090,14090,14100,14070,23
20230822,111700,478797780,14100,14140,14140,14100,79
20230822,111600,477683770,14140,14180,14180,14140,58
20230822,111500,476861910,14180,14180,14200,14100,82
20230822,111400,475701420,14180,14190,14240,14180,415
20230822,111300,469809250,14180,14100,14190,14100,446
20230822,111200,463484040,14180,14160,14180,14160,848
20230822,111100,451468720,14150,14130,14150,14130,289
20230822,111000,447379950,14170,14170,14170,14080,484
20230822,110900,440523560,14170,14140,14170,14140,63
20230822,110800,439632060,14030,14140,14140,14030,60
20230822,110700,438786510,14140,14180,14180,14140,122
20230822,110600,437060880,14180,14160,14200,14160,129
20230822,110500,435231430,14160,14070,14210,14070,1908
20230822,110400,408332930,14070,14060,14070,14040,1297
20230822,110300,390092470,14060,14050,14060,14020,610
20230822,110200,381532010,14020,14020,14020,13960,1105
20230822,110100,366042090,14020,13980,14020,13980,699
20230822,110000,356246790,13980,13910,13980,13910,796
20230822,105900,345152980,13910,13860,13910,13860,235
20230822,105800,341894010,13860,13830,13860,13820,424
20230822,105700,336030820,13820,13770,13820,13770,261
20230822,105600,332428870,13770,13740,13770,13740,54
20230822,105500,331686490,13730,13800,13800,13730,286
20230822,105400,327752620,13800,13840,13840,13800,691
20230822,105300,318211360,13840,13820,13860,13820,49
20230822,105200,317533500,13820,13810,13820,13800,141
20230822,105100,315586970,13820,13860,13860,13810,119
20230822,105000,313943340,13860,13860,13860,13810,59
20230822,104900,313127760,13860,13860,13860,13810,53
20230822,104800,312394270,13850,13850,13860,13850,7
20230822,104700,312297300,13850,13900,13900,13850,252
20230822,104600,308802910,13910,13910,13910,13900,64
20230822,104500,307912680,13910,13910,13910,13890,302
20230822,104400,303714410,13960,13920,13960,13920,67
20230822,104300,302781690,13930,13980,13980,13930,83
20230822,104200,301623700,13950,14020,14020,13950,567
20230822,104100,293711850,14020,14050,14050,13980,102
20230822,104000,292281720,14070,14050,14070,14000,740
20230822,103900,281910570,14070,14040,14070,14040,76
20230822,103800,280842090,14040,14040,14040,14040,6
20230822,103700,280757850,14040,14040,14040,14040,3
20230822,103600,280715730,14040,14040,14080,14040,72
20230822,103500,279703340,14040,14070,14070,14040,116
20230822,103400,278074450,14060,14080,14080,14060,9
20230822,103300,277947850,14070,14070,14070,14070,47
20230822,103200,277286560,14050,14050,14080,14050,53
20230822,103100,276541000,14050,14040,14050,14040,94
20230822,103000,275221230,14050,14040,14050,14040,18
20230822,102900,274968500,14040,14040,14040,14030,76
20230822,102800,273901740,14040,14080,14080,14030,44
20230822,102700,273284240,14040,14100,14100,14040,626
20230822,102600,264477690,14100,14120,14120,14100,75
20230822,102500,263419230,14100,14120,14120,14100,3
20230822,102400,263376910,14120,14120,14120,14090,75
20230822,102300,262319690,14120,14100,14120,14100,35
20230822,102200,261826140,14100,14160,14160,14090,122
20230822,102100,260106030,14160,14130,14160,14130,3
20230822,102000,260063580,14130,14120,14130,14120,2
20230822,101900,260035330,14100,14220,14250,14100,605
20230822,101800,251476930,14250,14150,14250,14150,664
20230822,101700,242018650,14150,14160,14160,14150,9
20230822,101600,241891260,14160,14150,14160,14110,106
20230822,101500,240391940,14150,14150,14160,14140,416
20230822,101400,234505640,14160,14110,14160,14110,826
20230822,101300,222828370,14110,14160,14160,14110,77
20230822,101200,221739340,14120,14160,14160,14120,250
20230822,101100,218202670,14160,14160,14160,14150,32
20230822,101000,217749650,14160,14160,14160,14160,3
20230822,100900,217707170,14160,14160,14160,14130,81
20230822,100800,216560870,14170,14170,14220,14170,128
20230822,100700,214742510,14170,14150,14170,14150,37
20230822,100600,214218900,14150,14140,14150,14140,39
20230822,100500,213667420,14140,14140,14140,14140,5
20230822,100400,213596720,14140,14120,14140,14120,8
20230822,100300,213483650,14110,14100,14170,14100,57
20230822,100200,212676740,14100,14170,14170,14100,56
20230822,100100,211884630,14170,14160,14170,14160,26
20230822,100000,211516450,14160,14170,14170,14160,7
20230822,095900,211417310,14120,14110,14120,14110,163
20230822,095800,209117290,14110,14120,14120,14100,91
20230822,095700,207833620,14120,14120,14120,14120,3
20230822,095600,207791260,14120,14210,14210,14110,1317
20230822,095500,189155970,14200,14220,14220,14200,5
20230822,095400,189084950,14220,14220,14220,14180,797
20230822,095300,177776360,14260,14240,14260,14240,92
20230822,095200,176465810,14230,14240,14240,14230,31
20230822,095100,176024660,14250,14230,14250,14230,5
20230822,095000,175953490,14230,14210,14250,14210,23
20230822,094900,175626540,14250,14230,14250,14210,129
20230822,094800,173790470,14220,14250,14250,14210,13
20230822,094700,173605680,14250,14250,14250,14250,11
20230822,094600,173448930,14230,14190,14250,14190,70
20230822,094500,172452150,14250,14220,14250,14190,11
20230822,094400,172295940,14220,14230,14230,14220,102
20230822,094300,170844490,14250,14270,14290,14190,82
20230822,094200,169676210,14250,14240,14250,14240,31
20230822,094100,169234470,14240,14240,14240,14240,2
20230822,094000,169205990,14240,14230,14240,14230,2
20230822,093900,169177520,14230,14200,14230,14190,389
20230822,093800,163655750,14230,14240,14240,14230,94
20230822,093700,162317260,14230,14160,14230,14160,1790
20230822,093600,136952200,14160,14160,14160,14150,118
20230822,093500,135281760,14160,14150,14160,14150,3
20230822,093400,135239290,14160,14160,14160,14160,2
20230822,093300,135210970,14160,14100,14160,14100,42
20230822,093200,134618500,14100,14100,14100,14100,13
20230822,093100,134435200,14090,14080,14090,14080,38
20230822,093000,133900130,14080,14110,14110,14080,125
20230822,092900,132138850,14110,14120,14150,14070,101
20230822,092800,130712130,14060,14060,14060,14060,0
20230822,092700,130712130,14060,14060,14060,14060,0
20230822,092600,130712130,14060,14060,14060,14060,71
20230822,092500,129713870,14060,14060,14060,14060,0
20230822,092400,129713870,14060,14070,14070,14060,149
20230822,092300,127617580,14080,14100,14110,14080,27
20230822,092200,127237370,14100,14110,14110,14100,538
20230822,092100,119646470,14140,14140,14140,14140,0
20230822,092000,119646470,14140,14140,14140,14140,0
20230822,091900,119646470,14140,14170,14170,14140,92
20230822,091800,118344490,14180,14190,14190,14180,996
20230822,091700,104220860,14200,14200,14200,14190,883
20230822,091600,91682560,14230,14230,14230,14230,0
20230822,091500,91682560,14230,14220,14230,14220,268
20230822,091400,87869220,14230,14180,14230,14180,446
20230822,091300,81525640,14190,14260,14260,14180,509
20230822,091200,74280550,14250,14410,14410,14250,444
20230822,091100,67935490,14340,14360,14360,14340,7
20230822,091000,67835040,14360,14360,14360,14360,0
20230822,090900,67835040,14360,14400,14400,14360,361
20230822,090800,62646950,14460,14460,14460,14460,2
20230822,090700,62618030,14460,14450,14460,14400,280
20230822,090600,58580450,14460,14460,14460,14460,2
20230822,090500,58551530,14460,14460,14460,14460,300
20230822,090400,54213530,14470,14390,14470,14370,442
20230822,090300,47826610,14380,14380,14380,14380,200
20230822,090200,44950610,14360,14400,14480,14340,532
20230822,090100,37272290,14400,14400,14400,14320,221
20230822,090000,34089970,14300,14360,14440,14300,2361
Reference in New Issue Copy Permalink