ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/094480/min/candle-20230801.csv

651 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194800,1374888430,5300,5300,5300,5300,5234
20230801,194700,1374888430,5300,5300,5300,5300,0
20230801,194600,1374888430,5300,5300,5300,5300,0
20230801,194500,1374888430,5300,5300,5300,5300,0
20230801,194400,1374888430,5300,5300,5300,5300,0
20230801,194300,1374888430,5300,5300,5300,5300,0
20230801,194200,1374888430,5300,5300,5300,5300,0
20230801,194100,1374888430,5300,5300,5300,5300,0
20230801,194000,1374888430,5300,5300,5300,5300,0
20230801,193900,1374888430,5300,5300,5300,5300,0
20230801,193800,1374888430,5300,5300,5300,5300,0
20230801,193700,1374888430,5300,5300,5300,5300,0
20230801,193600,1374888430,5300,5300,5300,5300,0
20230801,193500,1374888430,5300,5300,5300,5300,0
20230801,193400,1374888430,5300,5300,5300,5300,0
20230801,193300,1374888430,5300,5300,5300,5300,0
20230801,193200,1374888430,5300,5300,5300,5300,0
20230801,193100,1374888430,5300,5300,5300,5300,0
20230801,193000,1374888430,5300,5300,5300,5300,0
20230801,192900,1374888430,5300,5300,5300,5300,0
20230801,192800,1374888430,5300,5300,5300,5300,0
20230801,192700,1374888430,5300,5300,5300,5300,0
20230801,192600,1374888430,5300,5300,5300,5300,0
20230801,192500,1374888430,5300,5300,5300,5300,0
20230801,192400,1374888430,5300,5300,5300,5300,0
20230801,192300,1374888430,5300,5300,5300,5300,0
20230801,192200,1374888430,5300,5300,5300,5300,0
20230801,192100,1374888430,5300,5300,5300,5300,0
20230801,192000,1374888430,5300,5300,5300,5300,0
20230801,191900,1374888430,5300,5300,5300,5300,0
20230801,191800,1374888430,5300,5300,5300,5300,5234
20230801,191700,1374888430,5300,5300,5300,5300,0
20230801,191600,1374888430,5300,5300,5300,5300,0
20230801,191500,1374888430,5300,5300,5300,5300,0
20230801,191400,1374888430,5300,5300,5300,5300,0
20230801,191300,1374888430,5300,5300,5300,5300,0
20230801,191200,1374888430,5300,5300,5300,5300,0
20230801,191100,1374888430,5300,5300,5300,5300,0
20230801,191000,1374888430,5300,5300,5300,5300,0
20230801,190900,1374888430,5300,5300,5300,5300,0
20230801,190800,1374888430,5300,5300,5300,5300,0
20230801,190700,1374888430,5300,5300,5300,5300,0
20230801,190600,1374888430,5300,5300,5300,5300,0
20230801,190500,1374888430,5300,5300,5300,5300,0
20230801,190400,1374888430,5300,5300,5300,5300,0
20230801,190300,1374888430,5300,5300,5300,5300,0
20230801,190200,1374888430,5300,5300,5300,5300,0
20230801,190100,1374888430,5300,5300,5300,5300,0
20230801,190000,1374888430,5300,5300,5300,5300,0
20230801,185900,1374888430,5300,5300,5300,5300,0
20230801,185800,1374888430,5300,5300,5300,5300,0
20230801,185700,1374888430,5300,5300,5300,5300,0
20230801,185600,1374888430,5300,5300,5300,5300,0
20230801,185500,1374888430,5300,5300,5300,5300,0
20230801,185400,1374888430,5300,5300,5300,5300,0
20230801,185300,1374888430,5300,5300,5300,5300,0
20230801,185200,1374888430,5300,5300,5300,5300,0
20230801,185100,1374888430,5300,5300,5300,5300,0
20230801,185000,1374888430,5300,5300,5300,5300,0
20230801,184900,1374888430,5300,5300,5300,5300,0
20230801,184800,1374888430,5300,5300,5300,5300,5234
20230801,184700,1374888430,5300,5300,5300,5300,0
20230801,184600,1374888430,5300,5300,5300,5300,0
20230801,184500,1374888430,5300,5300,5300,5300,0
20230801,184400,1374888430,5300,5300,5300,5300,0
20230801,184300,1374888430,5300,5300,5300,5300,0
20230801,184200,1374888430,5300,5300,5300,5300,0
20230801,184100,1374888430,5300,5300,5300,5300,0
20230801,184000,1374888430,5300,5300,5300,5300,0
20230801,183900,1374888430,5300,5300,5300,5300,0
20230801,183800,1374888430,5300,5300,5300,5300,0
20230801,183700,1374888430,5300,5300,5300,5300,0
20230801,183600,1374888430,5300,5300,5300,5300,0
20230801,183500,1374888430,5300,5300,5300,5300,0
20230801,183400,1374888430,5300,5300,5300,5300,0
20230801,183300,1374888430,5300,5300,5300,5300,0
20230801,183200,1374888430,5300,5300,5300,5300,0
20230801,183100,1374888430,5300,5300,5300,5300,0
20230801,183000,1374888430,5300,5300,5300,5300,0
20230801,182900,1374888430,5300,5300,5300,5300,0
20230801,182800,1374888430,5300,5300,5300,5300,0
20230801,182700,1374888430,5300,5300,5300,5300,0
20230801,182600,1374888430,5300,5300,5300,5300,0
20230801,182500,1374888430,5300,5300,5300,5300,0
20230801,182400,1374888430,5300,5300,5300,5300,0
20230801,182300,1374888430,5300,5300,5300,5300,0
20230801,182200,1374888430,5300,5300,5300,5300,0
20230801,182100,1374888430,5300,5300,5300,5300,0
20230801,182000,1374888430,5300,5300,5300,5300,0
20230801,181900,1374888430,5300,5300,5300,5300,0
20230801,181800,1374888430,5300,5300,5300,5300,5234
20230801,181700,1374888430,5300,5300,5300,5300,0
20230801,181600,1374888430,5300,5300,5300,5300,0
20230801,181500,1374888430,5300,5300,5300,5300,0
20230801,181400,1374888430,5300,5300,5300,5300,0
20230801,181300,1374888430,5300,5300,5300,5300,0
20230801,181200,1374888430,5300,5300,5300,5300,0
20230801,181100,1374888430,5300,5300,5300,5300,0
20230801,181000,1374888430,5300,5300,5300,5300,0
20230801,180900,1374888430,5300,5300,5300,5300,0
20230801,180800,1374888430,5300,5300,5300,5300,0
20230801,180700,1374888430,5300,5300,5300,5300,0
20230801,180600,1374888430,5300,5300,5300,5300,0
20230801,180500,1374888430,5300,5300,5300,5300,0
20230801,180400,1374888430,5300,5300,5300,5300,0
20230801,180300,1374888430,5300,5300,5300,5300,0
20230801,180200,1374888430,5300,5300,5300,5300,0
20230801,180100,1374888430,5300,5300,5300,5300,0
20230801,180000,1374888430,5300,5300,5300,5300,0
20230801,175900,1374888430,5300,5300,5300,5300,0
20230801,175800,1374888430,5300,5300,5300,5300,0
20230801,175700,1374888430,5300,5300,5300,5300,0
20230801,175600,1374888430,5300,5300,5300,5300,0
20230801,175500,1374888430,5300,5300,5300,5300,0
20230801,175400,1374888430,5300,5300,5300,5300,0
20230801,175300,1374888430,5300,5300,5300,5300,0
20230801,175200,1374888430,5300,5300,5300,5300,0
20230801,175100,1374888430,5300,5300,5300,5300,0
20230801,175000,1374888430,5300,5300,5300,5300,0
20230801,174900,1374888430,5300,5300,5300,5300,0
20230801,174800,1374888430,5300,5300,5300,5300,5234
20230801,174700,1374888430,5300,5300,5300,5300,0
20230801,174600,1374888430,5300,5300,5300,5300,0
20230801,174500,1374888430,5300,5300,5300,5300,0
20230801,174400,1374888430,5300,5300,5300,5300,0
20230801,174300,1374888430,5300,5300,5300,5300,0
20230801,174200,1374888430,5300,5300,5300,5300,0
20230801,174100,1374888430,5300,5300,5300,5300,0
20230801,174000,1374888430,5300,5300,5300,5300,0
20230801,173900,1374888430,5300,5300,5300,5300,0
20230801,173800,1374888430,5300,5300,5300,5300,0
20230801,173700,1374888430,5300,5300,5300,5300,0
20230801,173600,1374888430,5300,5300,5300,5300,0
20230801,173500,1374888430,5300,5300,5300,5300,0
20230801,173400,1374888430,5300,5300,5300,5300,0
20230801,173300,1374888430,5300,5300,5300,5300,0
20230801,173200,1374888430,5300,5300,5300,5300,0
20230801,173100,1374888430,5300,5300,5300,5300,0
20230801,173000,1374888430,5300,5300,5300,5300,0
20230801,172900,1374888430,5300,5300,5300,5300,0
20230801,172800,1374888430,5300,5300,5300,5300,0
20230801,172700,1374888430,5300,5300,5300,5300,0
20230801,172600,1374888430,5300,5300,5300,5300,0
20230801,172500,1374888430,5300,5300,5300,5300,0
20230801,172400,1374888430,5300,5300,5300,5300,0
20230801,172300,1374888430,5300,5300,5300,5300,0
20230801,172200,1374888430,5300,5300,5300,5300,0
20230801,172100,1374888430,5300,5300,5300,5300,0
20230801,172000,1374888430,5300,5300,5300,5300,0
20230801,171900,1374888430,5300,5300,5300,5300,0
20230801,171800,1374888430,5300,5300,5300,5300,5234
20230801,171700,1374888430,5300,5300,5300,5300,0
20230801,171600,1374888430,5300,5300,5300,5300,0
20230801,171500,1374888430,5300,5300,5300,5300,0
20230801,171400,1374888430,5300,5300,5300,5300,0
20230801,171300,1374888430,5300,5300,5300,5300,0
20230801,171200,1374888430,5300,5300,5300,5300,0
20230801,171100,1374888430,5300,5300,5300,5300,0
20230801,171000,1374888430,5300,5300,5300,5300,0
20230801,170900,1374888430,5300,5300,5300,5300,0
20230801,170800,1374888430,5300,5300,5300,5300,0
20230801,170700,1374888430,5300,5300,5300,5300,0
20230801,170600,1374888430,5300,5300,5300,5300,0
20230801,170500,1374888430,5300,5300,5300,5300,0
20230801,170400,1374888430,5300,5300,5300,5300,0
20230801,170300,1374888430,5300,5300,5300,5300,0
20230801,170200,1374888430,5300,5300,5300,5300,0
20230801,170100,1374888430,5300,5300,5300,5300,0
20230801,170000,1374888430,5300,5300,5300,5300,0
20230801,165900,1374888430,5300,5300,5300,5300,0
20230801,165800,1374888430,5300,5300,5300,5300,0
20230801,165700,1374888430,5300,5300,5300,5300,0
20230801,165600,1374888430,5300,5300,5300,5300,0
20230801,165500,1374888430,5300,5300,5300,5300,0
20230801,165400,1374888430,5300,5300,5300,5300,0
20230801,165300,1374888430,5300,5300,5300,5300,0
20230801,165200,1374888430,5300,5300,5300,5300,0
20230801,165100,1374888430,5300,5300,5300,5300,0
20230801,165000,1374888430,5300,5300,5300,5300,0
20230801,164900,1374888430,5300,5300,5300,5300,0
20230801,164800,1374888430,5300,5300,5300,5300,5234
20230801,164700,1374888430,5300,5300,5300,5300,0
20230801,164600,1374888430,5300,5300,5300,5300,0
20230801,164500,1374888430,5300,5300,5300,5300,0
20230801,164400,1374888430,5300,5300,5300,5300,0
20230801,164300,1374888430,5300,5300,5300,5300,0
20230801,164200,1374888430,5300,5300,5300,5300,0
20230801,164100,1374888430,5300,5300,5300,5300,0
20230801,164000,1374888430,5300,5300,5300,5300,0
20230801,163900,1374888430,5300,5300,5300,5300,0
20230801,163800,1374888430,5300,5300,5300,5300,0
20230801,163700,1374888430,5300,5300,5300,5300,0
20230801,163600,1374888430,5300,5300,5300,5300,0
20230801,163500,1374888430,5300,5300,5300,5300,0
20230801,163400,1374888430,5300,5300,5300,5300,0
20230801,163300,1374888430,5300,5300,5300,5300,0
20230801,163200,1374888430,5300,5300,5300,5300,0
20230801,163100,1374888430,5300,5300,5300,5300,0
20230801,163000,1374888430,5300,5300,5300,5300,0
20230801,162900,1374888430,5300,5300,5300,5300,0
20230801,162800,1374888430,5300,5300,5300,5300,0
20230801,162700,1374888430,5300,5300,5300,5300,0
20230801,162600,1374888430,5300,5300,5300,5300,0
20230801,162500,1374888430,5300,5300,5300,5300,0
20230801,162400,1374888430,5300,5300,5300,5300,0
20230801,162300,1374888430,5300,5300,5300,5300,0
20230801,162200,1374888430,5300,5300,5300,5300,0
20230801,162100,1374888430,5300,5300,5300,5300,0
20230801,162000,1374888430,5300,5300,5300,5300,0
20230801,161900,1374888430,5300,5300,5300,5300,0
20230801,161800,1374888430,5300,5300,5300,5300,5234
20230801,161700,1374888430,5300,5300,5300,5300,0
20230801,161600,1374888430,5300,5300,5300,5300,0
20230801,161500,1374888430,5300,5300,5300,5300,0
20230801,161400,1374888430,5300,5300,5300,5300,0
20230801,161300,1374888430,5300,5300,5300,5300,0
20230801,161200,1374888430,5300,5300,5300,5300,0
20230801,161100,1374888430,5300,5300,5300,5300,0
20230801,161000,1374888430,5300,5300,5300,5300,0
20230801,160900,1374888430,5300,5300,5300,5300,0
20230801,160800,1374888430,5300,5300,5300,5300,0
20230801,160700,1374888430,5300,5300,5300,5300,0
20230801,160600,1374888430,5300,5300,5300,5300,0
20230801,160500,1374888430,5300,5300,5300,5300,0
20230801,160400,1374888430,5300,5300,5300,5300,0
20230801,160300,1374888430,5300,5300,5300,5300,0
20230801,160200,1374888430,5300,5300,5300,5300,0
20230801,160100,1374888430,5300,5300,5300,5300,0
20230801,160000,1374888430,5300,5300,5300,5300,0
20230801,155900,1374888430,5300,5300,5300,5300,0
20230801,155800,1374888430,5300,5300,5300,5300,0
20230801,155700,1374888430,5300,5300,5300,5300,0
20230801,155600,1374888430,5300,5300,5300,5300,0
20230801,155500,1374888430,5300,5300,5300,5300,0
20230801,155400,1374888430,5300,5300,5300,5300,0
20230801,155300,1374888430,5300,5300,5300,5300,0
20230801,155200,1374888430,5300,5300,5300,5300,0
20230801,155100,1374888430,5300,5300,5300,5300,0
20230801,155000,1374888430,5300,5300,5300,5300,0
20230801,154900,1374888430,5300,5300,5300,5300,0
20230801,154800,1374888430,5300,5300,5300,5300,5234
20230801,154700,1374888430,5300,5300,5300,5300,0
20230801,154600,1374888430,5300,5300,5300,5300,0
20230801,154500,1374888430,5300,5300,5300,5300,0
20230801,154400,1374888430,5300,5300,5300,5300,0
20230801,154300,1374888430,5300,5300,5300,5300,0
20230801,154200,1374888430,5300,5300,5300,5300,0
20230801,154100,1374888430,5300,5300,5300,5300,0
20230801,154000,1374888430,5300,5300,5300,5300,0
20230801,153900,1374888430,5300,5300,5300,5300,0
20230801,153800,1374888430,5300,5300,5300,5300,0
20230801,153700,1374888430,5300,5300,5300,5300,0
20230801,153600,1374888430,5300,5300,5300,5300,0
20230801,153500,1374888430,5300,5300,5300,5300,0
20230801,153400,1374888430,5300,5300,5300,5300,0
20230801,153300,1374888430,5300,5300,5300,5300,0
20230801,153200,1374888430,5300,5300,5300,5300,0
20230801,153100,1374888430,5300,5300,5300,5300,0
20230801,153000,1374888430,5300,5300,5300,5300,5234
20230801,152900,1347148230,5290,5290,5290,5290,0
20230801,152800,1347148230,5290,5290,5290,5290,0
20230801,152700,1347148230,5290,5290,5290,5290,0
20230801,152600,1347148230,5290,5290,5290,5290,0
20230801,152500,1347148230,5290,5290,5290,5290,0
20230801,152400,1347148230,5290,5290,5290,5290,0
20230801,152300,1347148230,5290,5290,5290,5290,0
20230801,152200,1347148230,5290,5290,5290,5290,0
20230801,152100,1347148230,5290,5290,5290,5290,0
20230801,152000,1347148230,5290,5290,5290,5290,0
20230801,151900,1347148230,5290,5290,5300,5290,1967
20230801,151800,1336742790,5280,5280,5280,5280,252
20230801,151700,1335412230,5270,5280,5280,5270,254
20230801,151600,1334071170,5270,5270,5270,5260,1761
20230801,151500,1324791110,5270,5270,5270,5260,846
20230801,151400,1320337980,5270,5260,5270,5260,260
20230801,151300,1318970280,5270,5270,5270,5270,0
20230801,151200,1318970280,5270,5250,5270,5250,620
20230801,151100,1315715060,5260,5270,5270,5260,174
20230801,151000,1314798820,5270,5270,5270,5270,73
20230801,150900,1314414110,5270,5270,5270,5270,0
20230801,150800,1314414110,5270,5270,5270,5270,1
20230801,150700,1314408840,5260,5260,5270,5260,291
20230801,150600,1312876280,5270,5270,5270,5260,147
20230801,150500,1312102380,5280,5280,5280,5280,9
20230801,150400,1312054860,5280,5260,5280,5260,41
20230801,150300,1311838860,5280,5280,5280,5280,0
20230801,150200,1311838860,5280,5280,5280,5280,51
20230801,150100,1311569580,5280,5280,5280,5280,39
20230801,150000,1311363660,5280,5290,5290,5260,502
20230801,145900,1308713110,5270,5280,5280,5270,1037
20230801,145800,1303247580,5280,5290,5290,5280,479
20230801,145700,1300713960,5290,5290,5290,5290,350
20230801,145600,1298862460,5290,5290,5290,5290,1
20230801,145500,1298857170,5280,5280,5280,5280,469
20230801,145400,1296380850,5270,5270,5270,5270,0
20230801,145300,1296380850,5270,5270,5270,5270,0
20230801,145200,1296380850,5270,5270,5270,5270,562
20230801,145100,1293419110,5260,5260,5260,5260,1
20230801,145000,1293413850,5270,5270,5270,5270,0
20230801,144900,1293413850,5270,5270,5270,5270,0
20230801,144800,1293413850,5270,5270,5270,5270,0
20230801,144700,1293413850,5270,5270,5270,5270,40
20230801,144600,1293203050,5270,5260,5270,5260,388
20230801,144500,1291162160,5260,5270,5270,5260,581
20230801,144400,1288105800,5280,5280,5280,5280,10
20230801,144300,1288053000,5280,5280,5280,5280,0
20230801,144200,1288053000,5280,5280,5280,5280,0
20230801,144100,1288053000,5280,5280,5280,5280,257
20230801,144000,1286696040,5260,5280,5280,5260,2
20230801,143900,1286685500,5260,5240,5280,5240,22
20230801,143800,1286570160,5280,5280,5280,5280,0
20230801,143700,1286570160,5280,5280,5280,5280,0
20230801,143600,1286570160,5280,5280,5280,5280,0
20230801,143500,1286570160,5280,5280,5280,5280,10
20230801,143400,1286517360,5280,5280,5280,5280,3
20230801,143300,1286501520,5280,5280,5280,5280,0
20230801,143200,1286501520,5280,5280,5280,5280,0
20230801,143100,1286501520,5280,5270,5280,5270,34
20230801,143000,1286322330,5270,5270,5270,5240,1078
20230801,142900,1280642440,5280,5280,5280,5280,0
20230801,142800,1280642440,5280,5270,5280,5270,2
20230801,142700,1280631890,5210,5310,5310,5210,2585
20230801,142600,1267065510,5310,5310,5310,5310,206
20230801,142500,1265971650,5320,5320,5320,5320,0
20230801,142400,1265971650,5320,5270,5320,5270,3044
20230801,142300,1249847260,5270,5270,5270,5270,0
20230801,142200,1249847260,5270,5270,5270,5270,1
20230801,142100,1249841990,5270,5270,5270,5270,14
20230801,142000,1249768210,5270,5270,5270,5270,9
20230801,141900,1249720780,5270,5270,5270,5270,1
20230801,141800,1249715510,5250,5240,5250,5240,45
20230801,141700,1249479660,5240,5240,5240,5240,13
20230801,141600,1249411540,5250,5250,5250,5250,16
20230801,141500,1249327540,5240,5270,5270,5240,516
20230801,141400,1246614620,5270,5270,5270,5270,5
20230801,141300,1246588270,5220,5250,5250,5220,400
20230801,141200,1244497200,5290,5280,5290,5250,935
20230801,141100,1239582680,5270,5270,5270,5270,2811
20230801,141000,1224768710,5270,5270,5270,5270,3
20230801,140900,1224752900,5270,5270,5270,5270,10
20230801,140800,1224700200,5250,5250,5250,5250,0
20230801,140700,1224700200,5250,5250,5250,5250,30
20230801,140600,1224542700,5250,5250,5270,5250,1219
20230801,140500,1218141900,5250,5250,5250,5250,300
20230801,140400,1216566900,5250,5250,5250,5250,1
20230801,140300,1216561650,5250,5250,5250,5250,174
20230801,140200,1215648150,5250,5250,5250,5250,0
20230801,140100,1215648150,5250,5270,5270,5250,73
20230801,140000,1215264700,5270,5270,5270,5270,3
20230801,135900,1215248890,5270,5270,5270,5270,0
20230801,135800,1215248890,5270,5270,5270,5270,1051
20230801,135700,1209710120,5260,5250,5260,5250,468
20230801,135600,1207249520,5250,5250,5250,5250,111
20230801,135500,1206666770,5250,5250,5250,5250,1
20230801,135400,1206661520,5250,5250,5250,5250,1
20230801,135300,1206656270,5240,5220,5240,5220,708
20230801,135200,1202960350,5220,5220,5220,5220,1040
20230801,135100,1197531550,5220,5220,5220,5220,78
20230801,135000,1197124390,5260,5260,5260,5260,8
20230801,134900,1197082310,5260,5260,5260,5260,52
20230801,134800,1196808790,5260,5230,5260,5220,102
20230801,134700,1196276170,5270,5270,5270,5270,0
20230801,134600,1196276170,5270,5220,5270,5220,14
20230801,134500,1196202560,5270,5220,5270,5210,5445
20230801,134400,1167798630,5220,5230,5230,5220,1621
20230801,134300,1159329330,5240,5240,5240,5240,3096
20230801,134200,1143106290,5240,5250,5250,5240,438
20230801,134100,1140811160,5270,5270,5270,5270,0
20230801,134000,1140811160,5270,5270,5270,5270,2
20230801,133900,1140800620,5270,5270,5270,5270,0
20230801,133800,1140800620,5270,5270,5270,5260,460
20230801,133700,1138376450,5270,5270,5270,5270,0
20230801,133600,1138376450,5270,5240,5270,5240,1002
20230801,133500,1133125910,5270,5260,5270,5260,24
20230801,133400,1132999640,5240,5240,5240,5240,25
20230801,133300,1132868640,5240,5250,5250,5240,286
20230801,133200,1131368640,5250,5250,5250,5240,534
20230801,133100,1128570140,5260,5250,5260,5250,153
20230801,133000,1127766100,5270,5250,5270,5250,3
20230801,132900,1127750310,5250,5250,5250,5250,30
20230801,132800,1127592810,5260,5260,5260,5260,1
20230801,132700,1127587550,5250,5250,5260,5250,1001
20230801,132600,1122332250,5260,5260,5260,5260,80
20230801,132500,1121911450,5260,5270,5270,5260,1042
20230801,132400,1116427080,5280,5280,5280,5280,1593
20230801,132300,1108016040,5290,5310,5310,5290,1072
20230801,132200,1102345120,5310,5310,5310,5310,1
20230801,132100,1102339810,5290,5290,5290,5290,1500
20230801,132000,1094404810,5310,5300,5310,5300,145
20230801,131900,1093636280,5300,5300,5300,5300,353
20230801,131800,1091765380,5300,5300,5300,5300,210
20230801,131700,1090652380,5310,5310,5310,5310,5
20230801,131600,1090625830,5310,5290,5310,5290,181
20230801,131500,1089667850,5290,5300,5300,5290,230
20230801,131400,1088450970,5300,5300,5300,5300,100
20230801,131300,1087920970,5310,5310,5310,5310,0
20230801,131200,1087920970,5310,5310,5310,5310,26
20230801,131100,1087782910,5320,5310,5320,5310,13
20230801,131000,1087713850,5300,5300,5300,5300,23
20230801,130900,1087591950,5290,5290,5290,5290,605
20230801,130800,1084391500,5290,5290,5290,5290,696
20230801,130700,1080709660,5290,5300,5300,5290,791
20230801,130600,1076519860,5300,5310,5310,5300,1668
20230801,130500,1067678880,5310,5310,5310,5310,0
20230801,130400,1067678880,5310,5310,5310,5310,0
20230801,130300,1067678880,5310,5310,5310,5310,130
20230801,130200,1066988580,5300,5300,5300,5300,100
20230801,130100,1066458580,5320,5320,5320,5320,2
20230801,130000,1066447940,5300,5320,5320,5300,18
20230801,125900,1066352500,5320,5320,5320,5300,510
20230801,125800,1063639720,5320,5310,5320,5310,31
20230801,125700,1063474900,5310,5300,5310,5300,85
20230801,125600,1063023650,5300,5300,5300,5300,2
20230801,125500,1063013050,5320,5300,5320,5300,3
20230801,125400,1062997130,5300,5290,5300,5290,256
20230801,125300,1061642050,5290,5290,5290,5290,300
20230801,125200,1060055050,5300,5290,5300,5290,12
20230801,125100,1059991550,5300,5300,5300,5300,1
20230801,125000,1059986250,5300,5300,5300,5300,45
20230801,124900,1059747750,5300,5310,5310,5300,89
20230801,124800,1059275480,5310,5300,5310,5300,63
20230801,124700,1058940970,5320,5320,5320,5320,1
20230801,124600,1058935650,5320,5320,5320,5320,0
20230801,124500,1058935650,5320,5320,5320,5320,1
20230801,124400,1058930330,5320,5320,5320,5320,50
20230801,124300,1058664330,5320,5320,5320,5320,250
20230801,124200,1057334330,5320,5320,5320,5320,0
20230801,124100,1057334330,5320,5320,5320,5320,0
20230801,124000,1057334330,5320,5320,5320,5320,0
20230801,123900,1057334330,5320,5320,5320,5320,0
20230801,123800,1057334330,5320,5320,5320,5320,0
20230801,123700,1057334330,5320,5320,5320,5320,0
20230801,123600,1057334330,5320,5320,5320,5320,100
20230801,123500,1056802330,5320,5320,5320,5320,0
20230801,123400,1056802330,5320,5320,5320,5320,569
20230801,123300,1053775250,5320,5290,5320,5290,8
20230801,123200,1053732810,5290,5290,5290,5290,0
20230801,123100,1053732810,5290,5300,5300,5290,200
20230801,123000,1052672920,5290,5290,5290,5290,1681
20230801,122900,1043780430,5290,5290,5290,5290,50
20230801,122800,1043515930,5290,5290,5290,5290,0
20230801,122700,1043515930,5290,5310,5310,5290,3050
20230801,122600,1027373570,5310,5310,5310,5310,300
20230801,122500,1025780570,5310,5320,5320,5310,1060
20230801,122400,1020151960,5320,5320,5320,5320,69
20230801,122300,1019784880,5320,5310,5320,5310,510
20230801,122200,1017076680,5320,5320,5320,5310,125
20230801,122100,1016412680,5320,5320,5320,5320,0
20230801,122000,1016412680,5320,5320,5320,5320,428
20230801,121900,1014135720,5310,5310,5310,5310,5
20230801,121800,1014109170,5310,5310,5310,5310,0
20230801,121700,1014109170,5310,5310,5310,5310,6
20230801,121600,1014077310,5320,5320,5320,5300,4002
20230801,121500,992866670,5300,5320,5320,5300,803
20230801,121400,988607540,5320,5320,5320,5320,0
20230801,121300,988607540,5320,5320,5320,5320,0
20230801,121200,988607540,5320,5320,5320,5300,298
20230801,121100,987027320,5320,5320,5320,5320,1
20230801,121000,987022000,5300,5310,5310,5300,51
20230801,120900,986751320,5320,5320,5320,5320,0
20230801,120800,986751320,5320,5320,5320,5320,0
20230801,120700,986751320,5320,5320,5320,5320,0
20230801,120600,986751320,5320,5310,5320,5310,851
20230801,120500,982232500,5330,5330,5330,5330,10
20230801,120400,982179200,5330,5330,5330,5330,0
20230801,120300,982179200,5330,5310,5330,5310,1375
20230801,120200,974877920,5310,5310,5310,5310,0
20230801,120100,974877920,5310,5310,5310,5310,0
20230801,120000,974877920,5310,5310,5310,5310,4
20230801,115900,974856680,5310,5310,5310,5310,124
20230801,115800,974198240,5330,5330,5330,5330,0
20230801,115700,974198240,5330,5330,5330,5330,0
20230801,115600,974198240,5330,5330,5330,5330,0
20230801,115500,974198240,5330,5330,5330,5330,0
20230801,115400,974198240,5330,5330,5330,5330,0
20230801,115300,974198240,5330,5330,5330,5330,50
20230801,115200,973931740,5330,5330,5330,5330,75
20230801,115100,973531990,5320,5320,5320,5320,9
20230801,115000,973484110,5330,5330,5330,5320,7
20230801,114900,973446810,5330,5320,5330,5320,267
20230801,114800,972025260,5320,5320,5320,5320,20
20230801,114700,971918860,5320,5310,5320,5310,459
20230801,114600,969478980,5310,5320,5320,5310,11
20230801,114500,969420560,5320,5310,5320,5310,29
20230801,114400,969266510,5300,5300,5300,5300,0
20230801,114300,969266510,5300,5300,5300,5300,0
20230801,114200,969266510,5300,5300,5300,5300,200
20230801,114100,968206510,5300,5330,5330,5300,41
20230801,114000,967988010,5320,5320,5320,5320,0
20230801,113900,967988010,5320,5300,5320,5300,114
20230801,113800,967383790,5300,5300,5300,5300,0
20230801,113700,967383790,5300,5300,5300,5300,0
20230801,113600,967383790,5300,5310,5310,5300,434
20230801,113500,965082910,5300,5300,5300,5300,537
20230801,113400,962236810,5300,5320,5320,5300,1174
20230801,113300,956006000,5320,5320,5320,5320,160
20230801,113200,955154800,5330,5350,5350,5330,169
20230801,113100,954253970,5350,5340,5350,5340,403
20230801,113000,952098720,5340,5350,5350,5340,14
20230801,112900,952023860,5350,5340,5360,5330,469
20230801,112800,949516710,5340,5340,5350,5340,80
20230801,112700,949089390,5330,5340,5340,5330,863
20230801,112600,944484990,5340,5340,5340,5330,886
20230801,112500,939760780,5340,5340,5340,5340,15
20230801,112400,939680680,5340,5330,5340,5330,415
20230801,112300,937464730,5330,5330,5330,5330,3
20230801,112200,937448740,5330,5340,5340,5330,46
20230801,112100,937203300,5330,5330,5330,5330,144
20230801,112000,936435780,5330,5330,5330,5320,194
20230801,111900,935402860,5330,5330,5340,5330,661
20230801,111800,931875190,5320,5310,5320,5310,1336
20230801,111700,924778770,5320,5320,5320,5320,1524
20230801,111600,916671090,5320,5330,5330,5320,67
20230801,111500,916314150,5330,5330,5330,5320,296
20230801,111400,914737970,5330,5340,5340,5330,101
20230801,111300,914199140,5330,5320,5330,5320,370
20230801,111200,912229040,5320,5330,5330,5320,555
20230801,111100,909274530,5340,5330,5340,5330,391
20230801,111000,907190490,5330,5330,5330,5330,59
20230801,110900,906876020,5330,5330,5330,5330,131
20230801,110800,906177790,5320,5350,5350,5320,298
20230801,110700,904592030,5350,5330,5350,5330,174
20230801,110600,903664590,5330,5350,5350,5330,187
20230801,110500,902667680,5350,5330,5350,5330,441
20230801,110400,900316330,5330,5330,5330,5330,0
20230801,110300,900316330,5330,5330,5330,5320,155
20230801,110200,899490670,5350,5350,5350,5350,10
20230801,110100,899437170,5360,5320,5360,5320,348
20230801,110000,897585770,5320,5330,5330,5320,717
20230801,105900,893768460,5320,5370,5390,5320,11624
20230801,105800,831670730,5370,5400,5410,5370,392
20230801,105700,829557320,5410,5420,5420,5380,1242
20230801,105600,822854890,5420,5390,5420,5390,3379
20230801,105500,804577490,5390,5410,5420,5390,1208
20230801,105400,798038090,5410,5390,5410,5390,1829
20230801,105300,788164490,5390,5380,5400,5380,836
20230801,105200,783662970,5380,5390,5410,5380,6675
20230801,105100,747626770,5390,5390,5390,5380,5056
20230801,105000,720410850,5390,5380,5390,5370,11130
20230801,104900,660541360,5380,5360,5380,5360,7124
20230801,104800,622288780,5360,5350,5360,5350,645
20230801,104700,618834800,5340,5340,5340,5330,149
20230801,104600,618039340,5320,5350,5350,5320,1293
20230801,104500,611124500,5320,5320,5350,5320,1160
20230801,104400,604932870,5320,5330,5330,5320,2138
20230801,104300,593537500,5320,5320,5320,5320,1008
20230801,104200,588174940,5310,5310,5310,5310,2
20230801,104100,588164320,5300,5320,5320,5300,79
20230801,104000,587744850,5300,5300,5300,5300,100
20230801,103900,587214850,5300,5310,5310,5300,1681
20230801,103800,578292810,5310,5320,5320,5310,876
20230801,103700,573641240,5310,5320,5320,5310,5000
20230801,103600,547081940,5330,5330,5330,5320,272
20230801,103500,545632190,5330,5330,5330,5330,200
20230801,103400,544566190,5310,5330,5330,5310,2160
20230801,103300,533067070,5330,5330,5330,5330,275
20230801,103200,531601320,5310,5320,5320,5310,334
20230801,103100,529824490,5320,5300,5320,5300,4442
20230801,103000,506261130,5300,5300,5300,5300,1
20230801,102900,506255830,5280,5300,5300,5280,3
20230801,102800,506239950,5290,5280,5290,5280,1295
20230801,102700,499389510,5280,5280,5280,5280,5
20230801,102600,499363110,5290,5290,5290,5290,6
20230801,102500,499331370,5280,5290,5290,5280,1547
20230801,102400,491147750,5290,5290,5290,5290,0
20230801,102300,491147750,5290,5290,5290,5290,123
20230801,102200,490497080,5290,5290,5300,5290,1501
20230801,102100,482556780,5290,5300,5300,5290,237
20230801,102000,481302850,5300,5300,5300,5290,11
20230801,101900,481244590,5300,5300,5300,5300,103
20230801,101800,480698690,5300,5290,5300,5280,854
20230801,101700,476185060,5280,5290,5290,5280,24
20230801,101600,476058120,5290,5290,5300,5290,337
20230801,101500,474274720,5300,5280,5300,5280,1052
20230801,101400,468720120,5280,5280,5280,5280,305
20230801,101300,467109720,5280,5280,5280,5280,3901
20230801,101200,446512440,5280,5290,5290,5280,2007
20230801,101100,435902560,5300,5290,5300,5290,101
20230801,101000,435368260,5300,5300,5300,5280,1480
20230801,100900,427531480,5300,5290,5300,5290,202
20230801,100800,426462880,5300,5300,5300,5300,21
20230801,100700,426351580,5290,5290,5290,5290,642
20230801,100600,422955400,5290,5300,5300,5290,51
20230801,100500,422685600,5300,5300,5300,5300,25
20230801,100400,422553100,5300,5300,5300,5290,464
20230801,100300,420095900,5290,5300,5300,5290,385
20230801,100200,418058500,5290,5290,5300,5290,1017
20230801,100100,412678560,5290,5280,5290,5280,630
20230801,100000,409347060,5280,5280,5280,5270,952
20230801,095900,404320530,5280,5280,5280,5280,124
20230801,095800,403665810,5280,5270,5280,5270,423
20230801,095700,401436590,5270,5270,5270,5270,40
20230801,095600,401225790,5280,5280,5280,5280,0
20230801,095500,401225790,5280,5280,5280,5270,22
20230801,095400,401109640,5280,5270,5280,5260,693
20230801,095300,397462950,5270,5270,5270,5270,2131
20230801,095200,386232580,5290,5280,5290,5280,101
20230801,095100,385699290,5290,5280,5290,5280,2273
20230801,095000,373697830,5290,5290,5300,5290,345
20230801,094900,371872670,5290,5280,5290,5280,742
20230801,094800,367952710,5270,5290,5290,5260,1936
20230801,094700,357735810,5290,5280,5290,5270,2194
20230801,094600,346151490,5280,5270,5280,5270,438
20230801,094500,343841340,5270,5260,5270,5250,178
20230801,094400,342905060,5250,5250,5260,5250,428
20230801,094300,340657800,5260,5270,5270,5260,283
20230801,094200,339167370,5270,5270,5280,5270,349
20230801,094100,337328120,5280,5270,5280,5270,100
20230801,094000,336801060,5280,5280,5280,5280,614
20230801,093900,333559140,5290,5290,5290,5280,4101
20230801,093800,311890160,5280,5240,5290,5230,4695
20230801,093700,287155410,5240,5240,5240,5240,457
20230801,093600,284760730,5240,5220,5240,5220,487
20230801,093500,282216850,5220,5230,5230,5220,267
20230801,093400,280822830,5240,5230,5240,5230,107
20230801,093300,280263020,5250,5250,5250,5240,655
20230801,093200,276829210,5240,5250,5250,5240,48
20230801,093100,276577330,5250,5260,5260,5250,842
20230801,093000,272154040,5250,5230,5250,5230,839
20230801,092900,267755210,5240,5240,5240,5240,29
20230801,092800,267603250,5240,5240,5240,5240,3203
20230801,092700,250819530,5220,5240,5240,5220,569
20230801,092600,247841840,5250,5230,5250,5230,6052
20230801,092500,216119420,5230,5220,5240,5220,2200
20230801,092400,204615810,5220,5230,5230,5220,1117
20230801,092300,198778500,5230,5210,5230,5200,1026
20230801,092200,193424620,5210,5210,5210,5210,602
20230801,092100,190288200,5210,5210,5210,5210,2793
20230801,092000,175736670,5210,5200,5210,5200,309
20230801,091900,174129860,5210,5200,5210,5200,1376
20230801,091800,166974640,5210,5210,5210,5210,223
20230801,091700,165812810,5210,5210,5210,5200,5510
20230801,091600,137106380,5210,5200,5210,5190,2659
20230801,091500,123278580,5200,5200,5200,5190,3406
20230801,091400,105578390,5210,5190,5210,5180,5430
20230801,091300,77349070,5190,5190,5200,5180,1701
20230801,091200,68526150,5180,5160,5180,5160,997
20230801,091100,63363640,5160,5160,5170,5150,2423
20230801,091000,50877850,5150,5170,5170,5140,1850
20230801,090900,41342990,5170,5150,5170,5150,308
20230801,090800,39752630,5150,5150,5150,5150,1700
20230801,090700,30997630,5170,5150,5170,5150,56
20230801,090600,30709110,5170,5170,5170,5170,18
20230801,090500,30616050,5180,5200,5200,5170,62
20230801,090400,30295240,5190,5150,5200,5130,1746
20230801,090300,21246440,5120,5120,5120,5100,1499
20230801,090200,13588480,5120,5120,5120,5120,134
20230801,090100,12902400,5120,5120,5120,5120,1805
20230801,090000,3660800,5120,5120,5120,5120,675
Reference in New Issue Copy Permalink