ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/083500/min/candle-20230804.csv

641 lines
31 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
20230804,193800,1800080050,9480,9480,9480,9480,1047
20230804,193700,1800080050,9480,9480,9480,9480,0
20230804,193600,1800080050,9480,9480,9480,9480,0
20230804,193500,1800080050,9480,9480,9480,9480,0
20230804,193400,1800080050,9480,9480,9480,9480,0
20230804,193300,1800080050,9480,9480,9480,9480,0
20230804,193200,1800080050,9480,9480,9480,9480,0
20230804,193100,1800080050,9480,9480,9480,9480,0
20230804,193000,1800080050,9480,9480,9480,9480,0
20230804,192900,1800080050,9480,9480,9480,9480,0
20230804,192800,1800080050,9480,9480,9480,9480,0
20230804,192700,1800080050,9480,9480,9480,9480,0
20230804,192600,1800080050,9480,9480,9480,9480,0
20230804,192500,1800080050,9480,9480,9480,9480,0
20230804,192400,1800080050,9480,9480,9480,9480,0
20230804,192300,1800080050,9480,9480,9480,9480,0
20230804,192200,1800080050,9480,9480,9480,9480,0
20230804,192100,1800080050,9480,9480,9480,9480,0
20230804,192000,1800080050,9480,9480,9480,9480,0
20230804,191900,1800080050,9480,9480,9480,9480,0
20230804,191800,1800080050,9480,9480,9480,9480,0
20230804,191700,1800080050,9480,9480,9480,9480,0
20230804,191600,1800080050,9480,9480,9480,9480,0
20230804,191500,1800080050,9480,9480,9480,9480,0
20230804,191400,1800080050,9480,9480,9480,9480,0
20230804,191300,1800080050,9480,9480,9480,9480,0
20230804,191200,1800080050,9480,9480,9480,9480,0
20230804,191100,1800080050,9480,9480,9480,9480,0
20230804,191000,1800080050,9480,9480,9480,9480,0
20230804,190900,1800080050,9480,9480,9480,9480,0
20230804,190800,1800080050,9480,9480,9480,9480,1047
20230804,190700,1800080050,9480,9480,9480,9480,0
20230804,190600,1800080050,9480,9480,9480,9480,0
20230804,190500,1800080050,9480,9480,9480,9480,0
20230804,190400,1800080050,9480,9480,9480,9480,0
20230804,190300,1800080050,9480,9480,9480,9480,0
20230804,190200,1800080050,9480,9480,9480,9480,0
20230804,190100,1800080050,9480,9480,9480,9480,0
20230804,190000,1800080050,9480,9480,9480,9480,0
20230804,185900,1800080050,9480,9480,9480,9480,0
20230804,185800,1800080050,9480,9480,9480,9480,0
20230804,185700,1800080050,9480,9480,9480,9480,0
20230804,185600,1800080050,9480,9480,9480,9480,0
20230804,185500,1800080050,9480,9480,9480,9480,0
20230804,185400,1800080050,9480,9480,9480,9480,0
20230804,185300,1800080050,9480,9480,9480,9480,0
20230804,185200,1800080050,9480,9480,9480,9480,0
20230804,185100,1800080050,9480,9480,9480,9480,0
20230804,185000,1800080050,9480,9480,9480,9480,0
20230804,184900,1800080050,9480,9480,9480,9480,0
20230804,184800,1800080050,9480,9480,9480,9480,0
20230804,184700,1800080050,9480,9480,9480,9480,0
20230804,184600,1800080050,9480,9480,9480,9480,0
20230804,184500,1800080050,9480,9480,9480,9480,0
20230804,184400,1800080050,9480,9480,9480,9480,0
20230804,184300,1800080050,9480,9480,9480,9480,0
20230804,184200,1800080050,9480,9480,9480,9480,0
20230804,184100,1800080050,9480,9480,9480,9480,0
20230804,184000,1800080050,9480,9480,9480,9480,0
20230804,183900,1800080050,9480,9480,9480,9480,0
20230804,183800,1800080050,9480,9480,9480,9480,1047
20230804,183700,1800080050,9480,9480,9480,9480,0
20230804,183600,1800080050,9480,9480,9480,9480,0
20230804,183500,1800080050,9480,9480,9480,9480,0
20230804,183400,1800080050,9480,9480,9480,9480,0
20230804,183300,1800080050,9480,9480,9480,9480,0
20230804,183200,1800080050,9480,9480,9480,9480,0
20230804,183100,1800080050,9480,9480,9480,9480,0
20230804,183000,1800080050,9480,9480,9480,9480,0
20230804,182900,1800080050,9480,9480,9480,9480,0
20230804,182800,1800080050,9480,9480,9480,9480,0
20230804,182700,1800080050,9480,9480,9480,9480,0
20230804,182600,1800080050,9480,9480,9480,9480,0
20230804,182500,1800080050,9480,9480,9480,9480,0
20230804,182400,1800080050,9480,9480,9480,9480,0
20230804,182300,1800080050,9480,9480,9480,9480,0
20230804,182200,1800080050,9480,9480,9480,9480,0
20230804,182100,1800080050,9480,9480,9480,9480,0
20230804,182000,1800080050,9480,9480,9480,9480,0
20230804,181900,1800080050,9480,9480,9480,9480,0
20230804,181800,1800080050,9480,9480,9480,9480,0
20230804,181700,1800080050,9480,9480,9480,9480,0
20230804,181600,1800080050,9480,9480,9480,9480,0
20230804,181500,1800080050,9480,9480,9480,9480,0
20230804,181400,1800080050,9480,9480,9480,9480,0
20230804,181300,1800080050,9480,9480,9480,9480,0
20230804,181200,1800080050,9480,9480,9480,9480,0
20230804,181100,1800080050,9480,9480,9480,9480,0
20230804,181000,1800080050,9480,9480,9480,9480,0
20230804,180900,1800080050,9480,9480,9480,9480,0
20230804,180800,1800080050,9480,9480,9480,9480,1047
20230804,180700,1800080050,9480,9480,9480,9480,0
20230804,180600,1800080050,9480,9480,9480,9480,0
20230804,180500,1800080050,9480,9480,9480,9480,0
20230804,180400,1800080050,9480,9480,9480,9480,0
20230804,180300,1800080050,9480,9480,9480,9480,0
20230804,180200,1800080050,9480,9480,9480,9480,0
20230804,180100,1800080050,9480,9480,9480,9480,0
20230804,180000,1800080050,9480,9480,9480,9480,0
20230804,175900,1800080050,9480,9480,9480,9480,0
20230804,175800,1800080050,9480,9480,9480,9480,0
20230804,175700,1800080050,9480,9480,9480,9480,0
20230804,175600,1800080050,9480,9480,9480,9480,0
20230804,175500,1800080050,9480,9480,9480,9480,0
20230804,175400,1800080050,9480,9480,9480,9480,0
20230804,175300,1800080050,9480,9480,9480,9480,0
20230804,175200,1800080050,9480,9480,9480,9480,0
20230804,175100,1800080050,9480,9480,9480,9480,0
20230804,175000,1800080050,9480,9480,9480,9480,0
20230804,174900,1800080050,9480,9480,9480,9480,0
20230804,174800,1800080050,9480,9480,9480,9480,0
20230804,174700,1800080050,9480,9480,9480,9480,0
20230804,174600,1800080050,9480,9480,9480,9480,0
20230804,174500,1800080050,9480,9480,9480,9480,0
20230804,174400,1800080050,9480,9480,9480,9480,0
20230804,174300,1800080050,9480,9480,9480,9480,0
20230804,174200,1800080050,9480,9480,9480,9480,0
20230804,174100,1800080050,9480,9480,9480,9480,0
20230804,174000,1800080050,9480,9480,9480,9480,0
20230804,173900,1800080050,9480,9480,9480,9480,0
20230804,173800,1800080050,9480,9480,9480,9480,1047
20230804,173700,1800080050,9480,9480,9480,9480,0
20230804,173600,1800080050,9480,9480,9480,9480,0
20230804,173500,1800080050,9480,9480,9480,9480,0
20230804,173400,1800080050,9480,9480,9480,9480,0
20230804,173300,1800080050,9480,9480,9480,9480,0
20230804,173200,1800080050,9480,9480,9480,9480,0
20230804,173100,1800080050,9480,9480,9480,9480,0
20230804,173000,1800080050,9480,9480,9480,9480,0
20230804,172900,1800080050,9480,9480,9480,9480,0
20230804,172800,1800080050,9480,9480,9480,9480,0
20230804,172700,1800080050,9480,9480,9480,9480,0
20230804,172600,1800080050,9480,9480,9480,9480,0
20230804,172500,1800080050,9480,9480,9480,9480,0
20230804,172400,1800080050,9480,9480,9480,9480,0
20230804,172300,1800080050,9480,9480,9480,9480,0
20230804,172200,1800080050,9480,9480,9480,9480,0
20230804,172100,1800080050,9480,9480,9480,9480,0
20230804,172000,1800080050,9480,9480,9480,9480,0
20230804,171900,1800080050,9480,9480,9480,9480,0
20230804,171800,1800080050,9480,9480,9480,9480,0
20230804,171700,1800080050,9480,9480,9480,9480,0
20230804,171600,1800080050,9480,9480,9480,9480,0
20230804,171500,1800080050,9480,9480,9480,9480,0
20230804,171400,1800080050,9480,9480,9480,9480,0
20230804,171300,1800080050,9480,9480,9480,9480,0
20230804,171200,1800080050,9480,9480,9480,9480,0
20230804,171100,1800080050,9480,9480,9480,9480,0
20230804,171000,1800080050,9480,9480,9480,9480,0
20230804,170900,1800080050,9480,9480,9480,9480,0
20230804,170800,1800080050,9480,9480,9480,9480,1047
20230804,170700,1800080050,9480,9480,9480,9480,0
20230804,170600,1800080050,9480,9480,9480,9480,0
20230804,170500,1800080050,9480,9480,9480,9480,0
20230804,170400,1800080050,9480,9480,9480,9480,0
20230804,170300,1800080050,9480,9480,9480,9480,0
20230804,170200,1800080050,9480,9480,9480,9480,0
20230804,170100,1800080050,9480,9480,9480,9480,0
20230804,170000,1800080050,9480,9480,9480,9480,0
20230804,165900,1800080050,9480,9480,9480,9480,0
20230804,165800,1800080050,9480,9480,9480,9480,0
20230804,165700,1800080050,9480,9480,9480,9480,0
20230804,165600,1800080050,9480,9480,9480,9480,0
20230804,165500,1800080050,9480,9480,9480,9480,0
20230804,165400,1800080050,9480,9480,9480,9480,0
20230804,165300,1800080050,9480,9480,9480,9480,0
20230804,165200,1800080050,9480,9480,9480,9480,0
20230804,165100,1800080050,9480,9480,9480,9480,0
20230804,165000,1800080050,9480,9480,9480,9480,0
20230804,164900,1800080050,9480,9480,9480,9480,0
20230804,164800,1800080050,9480,9480,9480,9480,0
20230804,164700,1800080050,9480,9480,9480,9480,0
20230804,164600,1800080050,9480,9480,9480,9480,0
20230804,164500,1800080050,9480,9480,9480,9480,0
20230804,164400,1800080050,9480,9480,9480,9480,0
20230804,164300,1800080050,9480,9480,9480,9480,0
20230804,164200,1800080050,9480,9480,9480,9480,0
20230804,164100,1800080050,9480,9480,9480,9480,0
20230804,164000,1800080050,9480,9480,9480,9480,0
20230804,163900,1800080050,9480,9480,9480,9480,0
20230804,163800,1800080050,9480,9480,9480,9480,1047
20230804,163700,1800080050,9480,9480,9480,9480,0
20230804,163600,1800080050,9480,9480,9480,9480,0
20230804,163500,1800080050,9480,9480,9480,9480,0
20230804,163400,1800080050,9480,9480,9480,9480,0
20230804,163300,1800080050,9480,9480,9480,9480,0
20230804,163200,1800080050,9480,9480,9480,9480,0
20230804,163100,1800080050,9480,9480,9480,9480,0
20230804,163000,1800080050,9480,9480,9480,9480,0
20230804,162900,1800080050,9480,9480,9480,9480,0
20230804,162800,1800080050,9480,9480,9480,9480,0
20230804,162700,1800080050,9480,9480,9480,9480,0
20230804,162600,1800080050,9480,9480,9480,9480,0
20230804,162500,1800080050,9480,9480,9480,9480,0
20230804,162400,1800080050,9480,9480,9480,9480,0
20230804,162300,1800080050,9480,9480,9480,9480,0
20230804,162200,1800080050,9480,9480,9480,9480,0
20230804,162100,1800080050,9480,9480,9480,9480,0
20230804,162000,1800080050,9480,9480,9480,9480,0
20230804,161900,1800080050,9480,9480,9480,9480,0
20230804,161800,1800080050,9480,9480,9480,9480,0
20230804,161700,1800080050,9480,9480,9480,9480,0
20230804,161600,1800080050,9480,9480,9480,9480,0
20230804,161500,1800080050,9480,9480,9480,9480,0
20230804,161400,1800080050,9480,9480,9480,9480,0
20230804,161300,1800080050,9480,9480,9480,9480,0
20230804,161200,1800080050,9480,9480,9480,9480,0
20230804,161100,1800080050,9480,9480,9480,9480,0
20230804,161000,1800080050,9480,9480,9480,9480,0
20230804,160900,1800080050,9480,9480,9480,9480,0
20230804,160800,1800080050,9480,9480,9480,9480,1047
20230804,160700,1800080050,9480,9480,9480,9480,0
20230804,160600,1800080050,9480,9480,9480,9480,0
20230804,160500,1800080050,9480,9480,9480,9480,0
20230804,160400,1800080050,9480,9480,9480,9480,0
20230804,160300,1800080050,9480,9480,9480,9480,0
20230804,160200,1800080050,9480,9480,9480,9480,0
20230804,160100,1800080050,9480,9480,9480,9480,0
20230804,160000,1800080050,9480,9480,9480,9480,0
20230804,155900,1800080050,9480,9480,9480,9480,0
20230804,155800,1800080050,9480,9480,9480,9480,0
20230804,155700,1800080050,9480,9480,9480,9480,0
20230804,155600,1800080050,9480,9480,9480,9480,0
20230804,155500,1800080050,9480,9480,9480,9480,0
20230804,155400,1800080050,9480,9480,9480,9480,0
20230804,155300,1800080050,9480,9480,9480,9480,0
20230804,155200,1800080050,9480,9480,9480,9480,0
20230804,155100,1800080050,9480,9480,9480,9480,0
20230804,155000,1800080050,9480,9480,9480,9480,0
20230804,154900,1800080050,9480,9480,9480,9480,0
20230804,154800,1800080050,9480,9480,9480,9480,0
20230804,154700,1800080050,9480,9480,9480,9480,0
20230804,154600,1800080050,9480,9480,9480,9480,0
20230804,154500,1800080050,9480,9480,9480,9480,0
20230804,154400,1800080050,9480,9480,9480,9480,0
20230804,154300,1800080050,9480,9480,9480,9480,0
20230804,154200,1800080050,9480,9480,9480,9480,0
20230804,154100,1800080050,9480,9480,9480,9480,0
20230804,154000,1800080050,9480,9480,9480,9480,0
20230804,153900,1800080050,9480,9480,9480,9480,0
20230804,153800,1800080050,9480,9480,9480,9480,1047
20230804,153700,1800080050,9480,9480,9480,9480,0
20230804,153600,1800080050,9480,9480,9480,9480,0
20230804,153500,1800080050,9480,9480,9480,9480,0
20230804,153400,1800080050,9480,9480,9480,9480,0
20230804,153300,1800080050,9480,9480,9480,9480,0
20230804,153200,1800080050,9480,9480,9480,9480,0
20230804,153100,1800080050,9480,9480,9480,9480,0
20230804,153000,1800080050,9480,9480,9480,9480,1047
20230804,152900,1790154490,9480,9480,9480,9480,0
20230804,152800,1790154490,9480,9480,9480,9480,0
20230804,152700,1790154490,9480,9480,9480,9480,0
20230804,152600,1790154490,9480,9480,9480,9480,0
20230804,152500,1790154490,9480,9480,9480,9480,0
20230804,152400,1790154490,9480,9480,9480,9480,0
20230804,152300,1790154490,9480,9480,9480,9480,0
20230804,152200,1790154490,9480,9480,9480,9480,0
20230804,152100,1790154490,9480,9480,9480,9480,0
20230804,152000,1790154490,9480,9480,9480,9480,0
20230804,151900,1790154490,9480,9460,9480,9420,4195
20230804,151800,1750435290,9480,9480,9480,9480,0
20230804,151700,1750435290,9480,9480,9480,9480,0
20230804,151600,1750435290,9480,9420,9480,9420,208
20230804,151500,1748466220,9490,9490,9490,9490,10
20230804,151400,1748371320,9490,9460,9490,9420,3077
20230804,151300,1719179140,9470,9420,9470,9420,208
20230804,151200,1717211780,9450,9450,9450,9450,32
20230804,151100,1716909380,9440,9410,9440,9410,344
20230804,151000,1713668870,9400,9400,9400,9400,7
20230804,150900,1713603070,9410,9400,9410,9400,42
20230804,150800,1713208250,9410,9410,9410,9410,256
20230804,150700,1710799290,9420,9410,9420,9410,30
20230804,150600,1710516970,9420,9390,9420,9390,56
20230804,150500,1709990620,9400,9400,9410,9390,515
20230804,150400,1705149220,9400,9400,9420,9400,42
20230804,150300,1704754060,9410,9390,9420,9390,34
20230804,150200,1704434190,9390,9410,9410,9380,15
20230804,150100,1704293250,9410,9390,9410,9390,110
20230804,150000,1703258270,9390,9400,9410,9380,130
20230804,145900,1702038730,9410,9400,9410,9380,12
20230804,145800,1701926080,9410,9400,9410,9400,65
20230804,145700,1701315070,9370,9370,9370,9370,8
20230804,145600,1701240110,9400,9400,9400,9360,12
20230804,145500,1701127630,9400,9350,9400,9350,11
20230804,145400,1701024630,9400,9350,9400,9350,174
20230804,145300,1699397610,9350,9360,9360,9350,12
20230804,145200,1699285370,9350,9350,9350,9350,10
20230804,145100,1699191870,9350,9350,9350,9350,0
20230804,145000,1699191870,9350,9370,9370,9350,18
20230804,144900,1699023370,9380,9350,9380,9350,24
20230804,144800,1698798770,9350,9380,9380,9350,250
20230804,144700,1696461150,9390,9390,9390,9390,0
20230804,144600,1696461150,9390,9390,9390,9390,58
20230804,144500,1695916530,9410,9410,9410,9410,5
20230804,144400,1695869480,9390,9390,9390,9390,2
20230804,144300,1695850700,9350,9370,9370,9350,736
20230804,144200,1688962350,9370,9370,9370,9370,8
20230804,144100,1688887390,9370,9370,9370,9370,8
20230804,144000,1688812430,9420,9420,9420,9420,1
20230804,143900,1688803010,9370,9370,9370,9370,18
20230804,143800,1688634350,9370,9370,9370,9370,16
20230804,143700,1688484430,9370,9370,9370,9370,8
20230804,143600,1688409470,9370,9370,9370,9370,401
20230804,143500,1684652100,9370,9420,9420,9370,34
20230804,143400,1684332220,9370,9370,9370,9370,7
20230804,143300,1684266630,9400,9400,9400,9400,466
20230804,143200,1679886230,9400,9430,9430,9400,795
20230804,143100,1672389620,9430,9430,9430,9430,147
20230804,143000,1671003410,9430,9430,9430,9430,18
20230804,142900,1670833670,9440,9440,9440,9440,255
20230804,142800,1668426470,9440,9440,9440,9440,11
20230804,142700,1668322630,9440,9460,9460,9440,11
20230804,142600,1668218730,9440,9440,9440,9440,0
20230804,142500,1668218730,9440,9460,9460,9440,8
20230804,142400,1668143190,9440,9450,9450,9440,15
20230804,142300,1668001520,9460,9440,9460,9440,60
20230804,142200,1667434560,9450,9450,9450,9450,269
20230804,142100,1664892510,9470,9470,9470,9450,509
20230804,142000,1660072440,9470,9440,9470,9440,9
20230804,141900,1659987450,9480,9460,9480,9460,1265
20230804,141800,1648005850,9430,9420,9470,9420,2192
20230804,141700,1627269800,9400,9400,9400,9400,8
20230804,141600,1627194600,9420,9400,9420,9400,9
20230804,141500,1627109960,9420,9420,9420,9420,30
20230804,141400,1626827360,9400,9410,9410,9400,39
20230804,141300,1626460450,9390,9390,9390,9390,108
20230804,141200,1625446330,9390,9390,9390,9390,0
20230804,141100,1625446330,9390,9390,9390,9390,8
20230804,141000,1625371210,9400,9370,9400,9370,186
20230804,140900,1623623060,9390,9400,9400,9370,30
20230804,140800,1623341510,9370,9370,9370,9370,0
20230804,140700,1623341510,9370,9370,9370,9370,7
20230804,140600,1623275920,9370,9370,9370,9370,12
20230804,140500,1623163480,9370,9370,9370,9370,8
20230804,140400,1623088520,9370,9370,9370,9370,0
20230804,140300,1623088520,9370,9390,9390,9370,32
20230804,140200,1622788500,9370,9370,9370,9370,8
20230804,140100,1622713540,9370,9370,9370,9370,0
20230804,140000,1622713540,9370,9370,9370,9370,8
20230804,135900,1622638580,9370,9420,9420,9370,243
20230804,135800,1620361470,9420,9370,9420,9370,8
20230804,135700,1620286460,9370,9370,9370,9370,0
20230804,135600,1620286460,9370,9370,9370,9370,8
20230804,135500,1620211500,9370,9420,9420,9370,294
20230804,135400,1617454410,9390,9430,9430,9390,1178
20230804,135300,1606384140,9430,9440,9440,9430,9
20230804,135200,1606299260,9430,9430,9430,9430,10
20230804,135100,1606204960,9430,9430,9430,9430,0
20230804,135000,1606204960,9430,9430,9430,9430,10
20230804,134900,1606110660,9420,9420,9420,9420,0
20230804,134800,1606110660,9420,9420,9420,9420,0
20230804,134700,1606110660,9420,9440,9440,9420,326
20230804,134600,1603039640,9440,9440,9440,9440,217
20230804,134500,1600991160,9440,9440,9440,9440,1
20230804,134400,1600981720,9440,9440,9440,9440,15
20230804,134300,1600840120,9450,9440,9450,9440,25
20230804,134200,1600604080,9450,9420,9450,9420,392
20230804,134100,1596900570,9440,9440,9440,9440,200
20230804,134000,1595012570,9420,9420,9420,9420,1
20230804,133900,1595003150,9420,9420,9420,9420,5
20230804,133800,1594956050,9420,9420,9420,9420,4
20230804,133700,1594918370,9430,9430,9430,9430,4
20230804,133600,1594880650,9430,9430,9430,9430,165
20230804,133500,1593324700,9430,9430,9430,9390,33
20230804,133400,1593013840,9430,9430,9430,9430,4
20230804,133300,1592976120,9430,9420,9430,9420,59
20230804,133200,1592420240,9420,9420,9420,9420,56
20230804,133100,1591892720,9390,9390,9390,9390,0
20230804,133000,1591892720,9390,9390,9390,9390,1
20230804,132900,1591883330,9390,9390,9390,9390,23
20230804,132800,1591667360,9420,9420,9420,9420,2
20230804,132700,1591648520,9420,9420,9420,9420,0
20230804,132600,1591648520,9420,9420,9420,9420,1
20230804,132500,1591639100,9410,9380,9410,9380,1351
20230804,132400,1578948130,9380,9380,9380,9380,1
20230804,132300,1578938750,9380,9380,9380,9380,24
20230804,132200,1578713630,9380,9380,9380,9380,1
20230804,132100,1578704250,9380,9380,9380,9380,0
20230804,132000,1578704250,9380,9380,9380,9380,0
20230804,131900,1578704250,9380,9380,9380,9380,2
20230804,131800,1578685490,9390,9390,9390,9390,1
20230804,131700,1578676100,9380,9380,9380,9380,0
20230804,131600,1578676100,9380,9380,9380,9380,2
20230804,131500,1578657340,9380,9390,9390,9380,213
20230804,131400,1576657280,9390,9390,9390,9390,1
20230804,131300,1576647890,9390,9390,9390,9390,0
20230804,131200,1576647890,9390,9390,9390,9390,2
20230804,131100,1576629110,9390,9390,9390,9390,0
20230804,131000,1576629110,9390,9390,9390,9390,1
20230804,130900,1576619720,9380,9380,9380,9380,24
20230804,130800,1576394600,9380,9380,9380,9380,1
20230804,130700,1576385220,9390,9390,9390,9390,1
20230804,130600,1576375830,9390,9390,9390,9390,1
20230804,130500,1576366440,9370,9370,9370,9370,9
20230804,130400,1576282110,9390,9390,9390,9390,3
20230804,130300,1576253940,9390,9390,9390,9390,18
20230804,130200,1576084920,9380,9380,9380,9380,0
20230804,130100,1576084920,9380,9380,9380,9380,292
20230804,130000,1573345960,9380,9380,9380,9380,5
20230804,125900,1573299060,9380,9380,9380,9380,0
20230804,125800,1573299060,9380,9380,9380,9380,286
20230804,125700,1570616380,9380,9380,9380,9380,5
20230804,125600,1570569480,9380,9380,9380,9370,151
20230804,125500,1569153110,9380,9380,9380,9380,0
20230804,125400,1569153110,9380,9380,9380,9380,1
20230804,125300,1569143730,9380,9380,9380,9380,0
20230804,125200,1569143730,9380,9380,9380,9380,9
20230804,125100,1569059310,9380,9390,9390,9380,393
20230804,125000,1565369180,9390,9390,9390,9390,10
20230804,124900,1565275280,9380,9380,9380,9380,5
20230804,124800,1565228380,9390,9390,9390,9390,0
20230804,124700,1565228380,9390,9380,9390,9380,2
20230804,124600,1565209610,9390,9390,9390,9390,1
20230804,124500,1565200220,9390,9390,9390,9390,31
20230804,124400,1564909130,9390,9390,9390,9390,0
20230804,124300,1564909130,9390,9390,9390,9390,2
20230804,124200,1564890350,9390,9390,9390,9390,18
20230804,124100,1564721330,9390,9380,9390,9380,510
20230804,124000,1559932440,9380,9380,9380,9380,0
20230804,123900,1559932440,9380,9380,9380,9380,13
20230804,123800,1559810500,9380,9390,9390,9380,21
20230804,123700,1559613510,9380,9390,9390,9380,589
20230804,123600,1554083000,9390,9390,9390,9390,0
20230804,123500,1554083000,9390,9390,9390,9390,10
20230804,123400,1553989100,9390,9390,9390,9390,0
20230804,123300,1553989100,9390,9390,9390,9390,0
20230804,123200,1553989100,9390,9390,9390,9390,0
20230804,123100,1553989100,9390,9380,9390,9380,16
20230804,123000,1553838910,9380,9380,9380,9380,5
20230804,122900,1553792010,9380,9370,9390,9370,122
20230804,122800,1552647550,9350,9350,9350,9350,0
20230804,122700,1552647550,9350,9350,9350,9350,0
20230804,122600,1552647550,9350,9350,9350,9350,0
20230804,122500,1552647550,9350,9350,9350,9350,10
20230804,122400,1552554050,9380,9380,9380,9380,0
20230804,122300,1552554050,9380,9370,9380,9370,10
20230804,122200,1552460280,9360,9360,9360,9360,106
20230804,122100,1551468120,9380,9380,9380,9380,0
20230804,122000,1551468120,9380,9380,9380,9380,0
20230804,121900,1551468120,9380,9380,9380,9380,0
20230804,121800,1551468120,9380,9380,9380,9380,0
20230804,121700,1551468120,9380,9380,9380,9380,1
20230804,121600,1551458740,9380,9380,9380,9380,0
20230804,121500,1551458740,9380,9380,9380,9380,5
20230804,121400,1551411840,9390,9380,9390,9380,57
20230804,121300,1550876650,9390,9390,9400,9390,103
20230804,121200,1549908980,9410,9400,9410,9380,4
20230804,121100,1549871390,9400,9400,9400,9400,2
20230804,121000,1549852590,9400,9400,9400,9400,55
20230804,120900,1549335590,9380,9380,9380,9380,0
20230804,120800,1549335590,9380,9380,9380,9380,90
20230804,120700,1548491390,9380,9380,9380,9380,1
20230804,120600,1548482010,9400,9400,9400,9400,12
20230804,120500,1548369210,9380,9380,9380,9380,0
20230804,120400,1548369210,9380,9380,9380,9380,0
20230804,120300,1548369210,9380,9380,9380,9380,0
20230804,120200,1548369210,9380,9380,9380,9380,4
20230804,120100,1548331690,9400,9400,9400,9400,0
20230804,120000,1548331690,9400,9400,9400,9400,35
20230804,115900,1548002690,9350,9350,9350,9350,0
20230804,115800,1548002690,9350,9350,9350,9350,1
20230804,115700,1547993340,9350,9350,9350,9350,45
20230804,115600,1547572590,9350,9350,9350,9350,0
20230804,115500,1547572590,9350,9350,9350,9350,59
20230804,115400,1547020940,9350,9350,9350,9350,81
20230804,115300,1546263590,9350,9350,9350,9350,109
20230804,115200,1545244440,9350,9350,9350,9350,0
20230804,115100,1545244440,9350,9350,9350,9350,0
20230804,115000,1545244440,9350,9350,9350,9350,6
20230804,114900,1545188340,9400,9400,9400,9400,12
20230804,114800,1545075540,9350,9350,9350,9350,0
20230804,114700,1545075540,9350,9350,9350,9350,0
20230804,114600,1545075540,9350,9350,9350,9350,10
20230804,114500,1544982040,9340,9340,9340,9340,0
20230804,114400,1544982040,9340,9380,9380,9340,574
20230804,114300,1539607450,9400,9400,9400,9400,22
20230804,114200,1539400650,9390,9390,9390,9390,12
20230804,114100,1539287970,9390,9390,9390,9390,1
20230804,114000,1539278580,9390,9390,9390,9390,0
20230804,113900,1539278580,9390,9390,9390,9390,47
20230804,113800,1538837250,9370,9370,9370,9370,50
20230804,113700,1538368750,9370,9380,9380,9370,116
20230804,113600,1537280820,9380,9380,9380,9380,21
20230804,113500,1537083840,9380,9400,9400,9380,3
20230804,113400,1537055680,9380,9390,9390,9380,35
20230804,113300,1536727350,9390,9400,9400,9380,40
20230804,113200,1536351490,9400,9400,9400,9400,0
20230804,113100,1536351490,9400,9400,9400,9400,6
20230804,113000,1536295090,9420,9420,9420,9420,0
20230804,112900,1536295090,9420,9420,9420,9420,0
20230804,112800,1536295090,9420,9420,9420,9420,1
20230804,112700,1536285670,9420,9400,9420,9400,25
20230804,112600,1536050650,9400,9400,9400,9400,15
20230804,112500,1535909650,9400,9400,9400,9400,367
20230804,112400,1532459850,9400,9400,9400,9400,58
20230804,112300,1531914650,9400,9400,9400,9400,10
20230804,112200,1531820650,9400,9440,9440,9400,753
20230804,112100,1524738770,9440,9440,9440,9440,0
20230804,112000,1524738770,9440,9440,9440,9440,0
20230804,111900,1524738770,9440,9440,9440,9440,60
20230804,111800,1524172370,9420,9420,9420,9420,50
20230804,111700,1523701370,9420,9430,9430,9420,150
20230804,111600,1522287870,9430,9430,9430,9430,1323
20230804,111500,1509811980,9430,9430,9430,9430,0
20230804,111400,1509811980,9430,9430,9430,9430,55
20230804,111300,1509293330,9460,9460,9460,9440,1929
20230804,111200,1491080970,9440,9450,9450,9440,165
20230804,111100,1489523080,9440,9440,9440,9440,1
20230804,111000,1489513640,9430,9430,9430,9430,10
20230804,110900,1489419340,9430,9470,9470,9430,23
20230804,110800,1489202350,9480,9480,9480,9480,5
20230804,110700,1489154950,9480,9480,9480,9480,0
20230804,110600,1489154950,9480,9480,9480,9480,2
20230804,110500,1489135990,9500,9460,9500,9460,968
20230804,110400,1479940440,9420,9500,9500,9420,475
20230804,110300,1475454620,9520,9510,9520,9500,168
20230804,110200,1473855540,9520,9500,9520,9500,1327
20230804,110100,1461243820,9500,9430,9500,9430,4802
20230804,110000,1415691030,9440,9390,9440,9380,640
20230804,105900,1409686800,9400,9390,9400,9390,153
20230804,105800,1408249270,9380,9370,9380,9370,42
20230804,105700,1407855640,9350,9350,9350,9350,910
20230804,105600,1399347140,9390,9390,9390,9390,0
20230804,105500,1399347140,9390,9390,9390,9390,1
20230804,105400,1399337750,9400,9370,9400,9370,1365
20230804,105300,1386511980,9360,9360,9360,9360,0
20230804,105200,1386511980,9360,9330,9360,9330,327
20230804,105100,1383451630,9360,9360,9360,9360,0
20230804,105000,1383451630,9360,9330,9360,9330,210
20230804,104900,1381486060,9350,9360,9360,9330,373
20230804,104800,1377999270,9360,9380,9380,9360,375
20230804,104700,1374486690,9380,9410,9410,9380,452
20230804,104600,1370238350,9410,9410,9410,9410,88
20230804,104500,1369410270,9420,9490,9490,9420,14
20230804,104400,1369277480,9490,9490,9490,9490,0
20230804,104300,1369277480,9490,9390,9490,9390,4703
20230804,104200,1325073270,9370,9370,9370,9370,455
20230804,104100,1320809920,9370,9410,9420,9370,1696
20230804,104000,1304870760,9400,9400,9460,9400,3877
20230804,103900,1268417810,9400,9510,9510,9400,2941
20230804,103800,1240653740,9580,9520,9600,9510,10439
20230804,103700,1140727050,9520,9410,9520,9410,13348
20230804,103600,1014382080,9410,9400,9410,9390,2375
20230804,103500,992054110,9400,9400,9450,9400,8068
20230804,103400,916159630,9400,9380,9410,9380,9281
20230804,103300,828879120,9400,9370,9420,9370,3978
20230804,103200,791516680,9370,9360,9370,9360,213
20230804,103100,789521900,9360,9360,9360,9360,5
20230804,103000,789475100,9360,9350,9360,9350,37
20230804,102900,789129100,9350,9320,9350,9320,1297
20230804,102800,777017550,9350,9350,9360,9350,127
20230804,102700,775829950,9360,9350,9360,9340,1349
20230804,102600,763216370,9360,9360,9360,9360,112
20230804,102500,762168050,9360,9390,9400,9360,246
20230804,102400,759861690,9400,9390,9440,9290,655
20230804,102300,753734620,9450,9430,9450,9380,3826
20230804,102200,717606690,9420,9330,9480,9320,10869
20230804,102100,615234060,9370,9290,9380,9290,3147
20230804,102000,585807610,9280,9330,9340,9280,322
20230804,101900,582806190,9370,9390,9420,9230,10223
20230804,101800,486739900,9390,9160,9390,9130,10312
20230804,101700,391296560,9180,9140,9180,9140,2030
20230804,101600,372725510,9150,9150,9150,9150,0
20230804,101500,372725510,9150,9080,9150,9040,2495
20230804,101400,349991680,9070,9040,9070,9030,5361
20230804,101300,301515970,9040,9040,9040,9040,0
20230804,101200,301515970,9040,9040,9040,9040,68
20230804,101100,300901250,9080,9080,9080,9080,0
20230804,101000,300901250,9080,9080,9080,9080,0
20230804,100900,300901250,9080,9040,9080,9040,783
20230804,100800,293800670,9040,9050,9050,9040,261
20230804,100700,291439750,9050,9070,9070,9050,39
20230804,100600,291086720,9080,9080,9080,9080,1
20230804,100500,291077640,9080,9050,9080,9050,62
20230804,100400,290515310,9040,9060,9060,9040,300
20230804,100300,287802010,9060,9100,9100,9060,309
20230804,100200,285002110,9100,9060,9120,9060,2288
20230804,100100,264192360,9050,8920,9050,8920,4615
20230804,100000,222584320,8920,8900,8920,8900,7
20230804,095900,222521920,8910,8910,8910,8910,0
20230804,095800,222521920,8910,8860,8910,8860,2246
20230804,095700,202553380,8820,8820,8820,8820,13
20230804,095600,202438720,8840,8840,8840,8840,0
20230804,095500,202438720,8840,8840,8840,8840,623
20230804,095400,196931400,8860,8860,8860,8860,0
20230804,095300,196931400,8860,8860,8860,8860,10
20230804,095200,196842800,8860,8860,8860,8860,10
20230804,095100,196754200,8840,8840,8840,8840,1469
20230804,095000,183768240,8840,8840,8840,8840,0
20230804,094900,183768240,8840,8840,8840,8840,0
20230804,094800,183768240,8840,8840,8840,8840,41
20230804,094700,183405800,8840,8840,8840,8840,2000
20230804,094600,165725800,8840,8840,8840,8840,10
20230804,094500,165637400,8790,8790,8790,8790,0
20230804,094400,165637400,8790,8790,8790,8790,214
20230804,094300,163756340,8790,8790,8790,8790,3
20230804,094200,163729970,8790,8790,8790,8790,0
20230804,094100,163729970,8790,8840,8840,8790,120
20230804,094000,162670170,8840,8840,8840,8840,0
20230804,093900,162670170,8840,8830,8850,8830,273
20230804,093800,160255990,8840,8840,8840,8840,100
20230804,093700,159371990,8840,8850,8850,8840,7
20230804,093600,159310050,8850,8850,8850,8850,13
20230804,093500,159195000,8850,8850,8850,8850,0
20230804,093400,159195000,8850,8850,8850,8850,85
20230804,093300,158442750,8860,8860,8870,8860,43
20230804,093200,158061710,8770,8840,8870,8770,254
20230804,093100,155812600,8840,8800,8840,8800,61
20230804,093000,155273490,8830,8830,8830,8830,99
20230804,092900,154399320,8830,8840,8840,8830,1311
20230804,092800,142810180,8890,8890,8890,8890,59
20230804,092700,142285670,8910,8840,8910,8840,449
20230804,092600,138316370,8850,8960,8960,8850,330
20230804,092500,135377780,8970,8970,8970,8970,5
20230804,092400,135332930,8970,8960,8990,8960,2298
20230804,092300,114710650,8960,8960,8960,8960,10
20230804,092200,114621050,8990,8990,8990,8990,3
20230804,092100,114594080,8990,8890,9020,8890,1196
20230804,092000,103847960,8900,8880,8900,8880,150
20230804,091900,102514700,8880,8860,8880,8860,182
20230804,091800,100900450,8900,8900,8900,8900,0
20230804,091700,100900450,8900,8840,8900,8840,145
20230804,091600,99614670,8840,8830,8840,8830,125
20230804,091500,98510870,8800,8870,8870,8800,403
20230804,091400,94948430,8870,8870,8870,8860,66
20230804,091300,94363510,8870,8810,8870,8810,352
20230804,091200,91262270,8800,8800,8800,8800,209
20230804,091100,89423070,8780,8790,8820,8780,1281
20230804,091000,78137200,8790,8740,8790,8740,731
20230804,090900,71728100,8730,8710,8730,8710,500
20230804,090800,67365100,8720,8720,8720,8710,181
20230804,090700,65787790,8710,8760,8760,8710,580
20230804,090600,60735400,8770,8770,8770,8770,0
20230804,090500,60735400,8770,8740,8770,8700,219
20230804,090400,58822880,8740,8720,8740,8720,175
20230804,090300,57293720,8740,8740,8740,8740,1640
20230804,090200,42960120,8710,8670,8710,8660,2374
20230804,090100,22372060,8680,8800,8800,8680,2018
20230804,090000,4799840,8820,8860,8860,8820,542
Reference in New Issue Copy Permalink