ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/189690/min/candle-20230801.csv

675 lines
33 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
20230801,201200,1550116075,2410,2410,2410,2410,9079
20230801,201100,1550116075,2410,2410,2410,2410,0
20230801,201000,1550116075,2410,2410,2410,2410,0
20230801,200900,1550116075,2410,2410,2410,2410,0
20230801,200800,1550116075,2410,2410,2410,2410,0
20230801,200700,1550116075,2410,2410,2410,2410,0
20230801,200600,1550116075,2410,2410,2410,2410,0
20230801,200500,1550116075,2410,2410,2410,2410,0
20230801,200400,1550116075,2410,2410,2410,2410,0
20230801,200300,1550116075,2410,2410,2410,2410,0
20230801,200200,1550116075,2410,2410,2410,2410,0
20230801,200100,1550116075,2410,2410,2410,2410,0
20230801,200000,1550116075,2410,2410,2410,2410,0
20230801,195900,1550116075,2410,2410,2410,2410,0
20230801,195800,1550116075,2410,2410,2410,2410,0
20230801,195700,1550116075,2410,2410,2410,2410,0
20230801,195600,1550116075,2410,2410,2410,2410,0
20230801,195500,1550116075,2410,2410,2410,2410,0
20230801,195400,1550116075,2410,2410,2410,2410,0
20230801,195300,1550116075,2410,2410,2410,2410,0
20230801,195200,1550116075,2410,2410,2410,2410,0
20230801,195100,1550116075,2410,2410,2410,2410,0
20230801,195000,1550116075,2410,2410,2410,2410,0
20230801,194900,1550116075,2410,2410,2410,2410,0
20230801,194800,1550116075,2410,2410,2410,2410,0
20230801,194700,1550116075,2410,2410,2410,2410,0
20230801,194600,1550116075,2410,2410,2410,2410,0
20230801,194500,1550116075,2410,2410,2410,2410,0
20230801,194400,1550116075,2410,2410,2410,2410,0
20230801,194300,1550116075,2410,2410,2410,2410,0
20230801,194200,1550116075,2410,2410,2410,2410,9079
20230801,194100,1550116075,2410,2410,2410,2410,0
20230801,194000,1550116075,2410,2410,2410,2410,0
20230801,193900,1550116075,2410,2410,2410,2410,0
20230801,193800,1550116075,2410,2410,2410,2410,0
20230801,193700,1550116075,2410,2410,2410,2410,0
20230801,193600,1550116075,2410,2410,2410,2410,0
20230801,193500,1550116075,2410,2410,2410,2410,0
20230801,193400,1550116075,2410,2410,2410,2410,0
20230801,193300,1550116075,2410,2410,2410,2410,0
20230801,193200,1550116075,2410,2410,2410,2410,0
20230801,193100,1550116075,2410,2410,2410,2410,0
20230801,193000,1550116075,2410,2410,2410,2410,0
20230801,192900,1550116075,2410,2410,2410,2410,0
20230801,192800,1550116075,2410,2410,2410,2410,0
20230801,192700,1550116075,2410,2410,2410,2410,0
20230801,192600,1550116075,2410,2410,2410,2410,0
20230801,192500,1550116075,2410,2410,2410,2410,0
20230801,192400,1550116075,2410,2410,2410,2410,0
20230801,192300,1550116075,2410,2410,2410,2410,0
20230801,192200,1550116075,2410,2410,2410,2410,0
20230801,192100,1550116075,2410,2410,2410,2410,0
20230801,192000,1550116075,2410,2410,2410,2410,0
20230801,191900,1550116075,2410,2410,2410,2410,0
20230801,191800,1550116075,2410,2410,2410,2410,0
20230801,191700,1550116075,2410,2410,2410,2410,0
20230801,191600,1550116075,2410,2410,2410,2410,0
20230801,191500,1550116075,2410,2410,2410,2410,0
20230801,191400,1550116075,2410,2410,2410,2410,0
20230801,191300,1550116075,2410,2410,2410,2410,0
20230801,191200,1550116075,2410,2410,2410,2410,9079
20230801,191100,1550116075,2410,2410,2410,2410,0
20230801,191000,1550116075,2410,2410,2410,2410,0
20230801,190900,1550116075,2410,2410,2410,2410,0
20230801,190800,1550116075,2410,2410,2410,2410,0
20230801,190700,1550116075,2410,2410,2410,2410,0
20230801,190600,1550116075,2410,2410,2410,2410,0
20230801,190500,1550116075,2410,2410,2410,2410,0
20230801,190400,1550116075,2410,2410,2410,2410,0
20230801,190300,1550116075,2410,2410,2410,2410,0
20230801,190200,1550116075,2410,2410,2410,2410,0
20230801,190100,1550116075,2410,2410,2410,2410,0
20230801,190000,1550116075,2410,2410,2410,2410,0
20230801,185900,1550116075,2410,2410,2410,2410,0
20230801,185800,1550116075,2410,2410,2410,2410,0
20230801,185700,1550116075,2410,2410,2410,2410,0
20230801,185600,1550116075,2410,2410,2410,2410,0
20230801,185500,1550116075,2410,2410,2410,2410,0
20230801,185400,1550116075,2410,2410,2410,2410,0
20230801,185300,1550116075,2410,2410,2410,2410,0
20230801,185200,1550116075,2410,2410,2410,2410,0
20230801,185100,1550116075,2410,2410,2410,2410,0
20230801,185000,1550116075,2410,2410,2410,2410,0
20230801,184900,1550116075,2410,2410,2410,2410,0
20230801,184800,1550116075,2410,2410,2410,2410,0
20230801,184700,1550116075,2410,2410,2410,2410,0
20230801,184600,1550116075,2410,2410,2410,2410,0
20230801,184500,1550116075,2410,2410,2410,2410,0
20230801,184400,1550116075,2410,2410,2410,2410,0
20230801,184300,1550116075,2410,2410,2410,2410,0
20230801,184200,1550116075,2410,2410,2410,2410,9079
20230801,184100,1550116075,2410,2410,2410,2410,0
20230801,184000,1550116075,2410,2410,2410,2410,0
20230801,183900,1550116075,2410,2410,2410,2410,0
20230801,183800,1550116075,2410,2410,2410,2410,0
20230801,183700,1550116075,2410,2410,2410,2410,0
20230801,183600,1550116075,2410,2410,2410,2410,0
20230801,183500,1550116075,2410,2410,2410,2410,0
20230801,183400,1550116075,2410,2410,2410,2410,0
20230801,183300,1550116075,2410,2410,2410,2410,0
20230801,183200,1550116075,2410,2410,2410,2410,0
20230801,183100,1550116075,2410,2410,2410,2410,0
20230801,183000,1550116075,2410,2410,2410,2410,0
20230801,182900,1550116075,2410,2410,2410,2410,0
20230801,182800,1550116075,2410,2410,2410,2410,0
20230801,182700,1550116075,2410,2410,2410,2410,0
20230801,182600,1550116075,2410,2410,2410,2410,0
20230801,182500,1550116075,2410,2410,2410,2410,0
20230801,182400,1550116075,2410,2410,2410,2410,0
20230801,182300,1550116075,2410,2410,2410,2410,0
20230801,182200,1550116075,2410,2410,2410,2410,0
20230801,182100,1550116075,2410,2410,2410,2410,0
20230801,182000,1550116075,2410,2410,2410,2410,0
20230801,181900,1550116075,2410,2410,2410,2410,0
20230801,181800,1550116075,2410,2410,2410,2410,0
20230801,181700,1550116075,2410,2410,2410,2410,0
20230801,181600,1550116075,2410,2410,2410,2410,0
20230801,181500,1550116075,2410,2410,2410,2410,0
20230801,181400,1550116075,2410,2410,2410,2410,0
20230801,181300,1550116075,2410,2410,2410,2410,0
20230801,181200,1550116075,2410,2410,2410,2410,9079
20230801,181100,1550116075,2410,2410,2410,2410,0
20230801,181000,1550116075,2410,2410,2410,2410,0
20230801,180900,1550116075,2410,2410,2410,2410,0
20230801,180800,1550116075,2410,2410,2410,2410,0
20230801,180700,1550116075,2410,2410,2410,2410,0
20230801,180600,1550116075,2410,2410,2410,2410,0
20230801,180500,1550116075,2410,2410,2410,2410,0
20230801,180400,1550116075,2410,2410,2410,2410,0
20230801,180300,1550116075,2410,2410,2410,2410,0
20230801,180200,1550116075,2410,2410,2410,2410,0
20230801,180100,1550116075,2410,2410,2410,2410,0
20230801,180000,1550116075,2410,2410,2410,2410,0
20230801,175900,1550116075,2410,2410,2410,2410,0
20230801,175800,1550116075,2410,2410,2410,2410,0
20230801,175700,1550116075,2410,2410,2410,2410,0
20230801,175600,1550116075,2410,2410,2410,2410,0
20230801,175500,1550116075,2410,2410,2410,2410,0
20230801,175400,1550116075,2410,2410,2410,2410,0
20230801,175300,1550116075,2410,2410,2410,2410,0
20230801,175200,1550116075,2410,2410,2410,2410,0
20230801,175100,1550116075,2410,2410,2410,2410,0
20230801,175000,1550116075,2410,2410,2410,2410,0
20230801,174900,1550116075,2410,2410,2410,2410,0
20230801,174800,1550116075,2410,2410,2410,2410,0
20230801,174700,1550116075,2410,2410,2410,2410,0
20230801,174600,1550116075,2410,2410,2410,2410,0
20230801,174500,1550116075,2410,2410,2410,2410,0
20230801,174400,1550116075,2410,2410,2410,2410,0
20230801,174300,1550116075,2410,2410,2410,2410,0
20230801,174200,1550116075,2410,2410,2410,2410,9079
20230801,174100,1550116075,2410,2410,2410,2410,0
20230801,174000,1550116075,2410,2410,2410,2410,0
20230801,173900,1550116075,2410,2410,2410,2410,0
20230801,173800,1550116075,2410,2410,2410,2410,0
20230801,173700,1550116075,2410,2410,2410,2410,0
20230801,173600,1550116075,2410,2410,2410,2410,0
20230801,173500,1550116075,2410,2410,2410,2410,0
20230801,173400,1550116075,2410,2410,2410,2410,0
20230801,173300,1550116075,2410,2410,2410,2410,0
20230801,173200,1550116075,2410,2410,2410,2410,0
20230801,173100,1550116075,2410,2410,2410,2410,0
20230801,173000,1550116075,2410,2410,2410,2410,0
20230801,172900,1550116075,2410,2410,2410,2410,0
20230801,172800,1550116075,2410,2410,2410,2410,0
20230801,172700,1550116075,2410,2410,2410,2410,0
20230801,172600,1550116075,2410,2410,2410,2410,0
20230801,172500,1550116075,2410,2410,2410,2410,0
20230801,172400,1550116075,2410,2410,2410,2410,0
20230801,172300,1550116075,2410,2410,2410,2410,0
20230801,172200,1550116075,2410,2410,2410,2410,0
20230801,172100,1550116075,2410,2410,2410,2410,0
20230801,172000,1550116075,2410,2410,2410,2410,0
20230801,171900,1550116075,2410,2410,2410,2410,0
20230801,171800,1550116075,2410,2410,2410,2410,0
20230801,171700,1550116075,2410,2410,2410,2410,0
20230801,171600,1550116075,2410,2410,2410,2410,0
20230801,171500,1550116075,2410,2410,2410,2410,0
20230801,171400,1550116075,2410,2410,2410,2410,0
20230801,171300,1550116075,2410,2410,2410,2410,0
20230801,171200,1550116075,2410,2410,2410,2410,9079
20230801,171100,1550116075,2410,2410,2410,2410,0
20230801,171000,1550116075,2410,2410,2410,2410,0
20230801,170900,1550116075,2410,2410,2410,2410,0
20230801,170800,1550116075,2410,2410,2410,2410,0
20230801,170700,1550116075,2410,2410,2410,2410,0
20230801,170600,1550116075,2410,2410,2410,2410,0
20230801,170500,1550116075,2410,2410,2410,2410,0
20230801,170400,1550116075,2410,2410,2410,2410,0
20230801,170300,1550116075,2410,2410,2410,2410,0
20230801,170200,1550116075,2410,2410,2410,2410,0
20230801,170100,1550116075,2410,2410,2410,2410,0
20230801,170000,1550116075,2410,2410,2410,2410,0
20230801,165900,1550116075,2410,2410,2410,2410,0
20230801,165800,1550116075,2410,2410,2410,2410,0
20230801,165700,1550116075,2410,2410,2410,2410,0
20230801,165600,1550116075,2410,2410,2410,2410,0
20230801,165500,1550116075,2410,2410,2410,2410,0
20230801,165400,1550116075,2410,2410,2410,2410,0
20230801,165300,1550116075,2410,2410,2410,2410,0
20230801,165200,1550116075,2410,2410,2410,2410,0
20230801,165100,1550116075,2410,2410,2410,2410,0
20230801,165000,1550116075,2410,2410,2410,2410,0
20230801,164900,1550116075,2410,2410,2410,2410,0
20230801,164800,1550116075,2410,2410,2410,2410,0
20230801,164700,1550116075,2410,2410,2410,2410,0
20230801,164600,1550116075,2410,2410,2410,2410,0
20230801,164500,1550116075,2410,2410,2410,2410,0
20230801,164400,1550116075,2410,2410,2410,2410,0
20230801,164300,1550116075,2410,2410,2410,2410,0
20230801,164200,1550116075,2410,2410,2410,2410,9079
20230801,164100,1550116075,2410,2410,2410,2410,0
20230801,164000,1550116075,2410,2410,2410,2410,0
20230801,163900,1550116075,2410,2410,2410,2410,0
20230801,163800,1550116075,2410,2410,2410,2410,0
20230801,163700,1550116075,2410,2410,2410,2410,0
20230801,163600,1550116075,2410,2410,2410,2410,0
20230801,163500,1550116075,2410,2410,2410,2410,0
20230801,163400,1550116075,2410,2410,2410,2410,0
20230801,163300,1550116075,2410,2410,2410,2410,0
20230801,163200,1550116075,2410,2410,2410,2410,0
20230801,163100,1550116075,2410,2410,2410,2410,0
20230801,163000,1550116075,2410,2410,2410,2410,0
20230801,162900,1550116075,2410,2410,2410,2410,0
20230801,162800,1550116075,2410,2410,2410,2410,0
20230801,162700,1550116075,2410,2410,2410,2410,0
20230801,162600,1550116075,2410,2410,2410,2410,0
20230801,162500,1550116075,2410,2410,2410,2410,0
20230801,162400,1550116075,2410,2410,2410,2410,0
20230801,162300,1550116075,2410,2410,2410,2410,0
20230801,162200,1550116075,2410,2410,2410,2410,0
20230801,162100,1550116075,2410,2410,2410,2410,0
20230801,162000,1550116075,2410,2410,2410,2410,0
20230801,161900,1550116075,2410,2410,2410,2410,0
20230801,161800,1550116075,2410,2410,2410,2410,0
20230801,161700,1550116075,2410,2410,2410,2410,0
20230801,161600,1550116075,2410,2410,2410,2410,0
20230801,161500,1550116075,2410,2410,2410,2410,0
20230801,161400,1550116075,2410,2410,2410,2410,0
20230801,161300,1550116075,2410,2410,2410,2410,0
20230801,161200,1550116075,2410,2410,2410,2410,9079
20230801,161100,1550116075,2410,2410,2410,2410,0
20230801,161000,1550116075,2410,2410,2410,2410,0
20230801,160900,1550116075,2410,2410,2410,2410,0
20230801,160800,1550116075,2410,2410,2410,2410,0
20230801,160700,1550116075,2410,2410,2410,2410,0
20230801,160600,1550116075,2410,2410,2410,2410,0
20230801,160500,1550116075,2410,2410,2410,2410,0
20230801,160400,1550116075,2410,2410,2410,2410,0
20230801,160300,1550116075,2410,2410,2410,2410,0
20230801,160200,1550116075,2410,2410,2410,2410,0
20230801,160100,1550116075,2410,2410,2410,2410,0
20230801,160000,1550116075,2410,2410,2410,2410,0
20230801,155900,1550116075,2410,2410,2410,2410,0
20230801,155800,1550116075,2410,2410,2410,2410,0
20230801,155700,1550116075,2410,2410,2410,2410,0
20230801,155600,1550116075,2410,2410,2410,2410,0
20230801,155500,1550116075,2410,2410,2410,2410,0
20230801,155400,1550116075,2410,2410,2410,2410,0
20230801,155300,1550116075,2410,2410,2410,2410,0
20230801,155200,1550116075,2410,2410,2410,2410,0
20230801,155100,1550116075,2410,2410,2410,2410,0
20230801,155000,1550116075,2410,2410,2410,2410,0
20230801,154900,1550116075,2410,2410,2410,2410,0
20230801,154800,1550116075,2410,2410,2410,2410,0
20230801,154700,1550116075,2410,2410,2410,2410,0
20230801,154600,1550116075,2410,2410,2410,2410,0
20230801,154500,1550116075,2410,2410,2410,2410,0
20230801,154400,1550116075,2410,2410,2410,2410,0
20230801,154300,1550116075,2410,2410,2410,2410,0
20230801,154200,1550116075,2410,2410,2410,2410,9079
20230801,154100,1550116075,2410,2410,2410,2410,0
20230801,154000,1550116075,2410,2410,2410,2410,0
20230801,153900,1550116075,2410,2410,2410,2410,0
20230801,153800,1550116075,2410,2410,2410,2410,0
20230801,153700,1550116075,2410,2410,2410,2410,0
20230801,153600,1550116075,2410,2410,2410,2410,0
20230801,153500,1550116075,2410,2410,2410,2410,0
20230801,153400,1550116075,2410,2410,2410,2410,0
20230801,153300,1550116075,2410,2410,2410,2410,0
20230801,153200,1550116075,2410,2410,2410,2410,0
20230801,153100,1550116075,2410,2410,2410,2410,0
20230801,153000,1550116075,2410,2410,2410,2410,9079
20230801,152900,1528235685,2420,2420,2420,2420,0
20230801,152800,1528235685,2420,2420,2420,2420,0
20230801,152700,1528235685,2420,2420,2420,2420,0
20230801,152600,1528235685,2420,2420,2420,2420,0
20230801,152500,1528235685,2420,2420,2420,2420,0
20230801,152400,1528235685,2420,2420,2420,2420,0
20230801,152300,1528235685,2420,2420,2420,2420,0
20230801,152200,1528235685,2420,2420,2420,2420,0
20230801,152100,1528235685,2420,2420,2420,2420,0
20230801,152000,1528235685,2420,2420,2420,2420,0
20230801,151900,1528235685,2420,2410,2420,2410,435
20230801,151800,1527187235,2410,2415,2420,2410,1364
20230801,151700,1523899715,2410,2410,2410,2410,103
20230801,151600,1523651485,2410,2415,2420,2410,593
20230801,151500,1522220825,2410,2410,2410,2410,0
20230801,151400,1522220825,2410,2410,2410,2410,143
20230801,151300,1521876195,2420,2420,2420,2420,1
20230801,151200,1521873775,2420,2420,2420,2420,0
20230801,151100,1521873775,2420,2415,2420,2415,1032
20230801,151000,1519380640,2415,2415,2415,2415,7
20230801,150900,1519363735,2415,2415,2415,2415,0
20230801,150800,1519363735,2415,2410,2415,2410,70
20230801,150700,1519194780,2415,2415,2415,2415,80
20230801,150600,1519001580,2415,2405,2415,2405,413
20230801,150500,1518007245,2410,2410,2410,2405,647
20230801,150400,1516447980,2410,2410,2410,2410,0
20230801,150300,1516447980,2410,2410,2410,2410,4
20230801,150200,1516438340,2405,2415,2415,2405,2371
20230801,150100,1510712385,2420,2420,2420,2420,0
20230801,150000,1510712385,2420,2420,2420,2420,15
20230801,145900,1510676085,2410,2420,2420,2410,1247
20230801,145800,1507670555,2415,2420,2420,2415,2
20230801,145700,1507665720,2425,2425,2425,2425,0
20230801,145600,1507665720,2425,2425,2425,2425,100
20230801,145500,1507423220,2410,2415,2415,2410,1881
20230801,145400,1502886355,2425,2425,2425,2425,41
20230801,145300,1502786930,2410,2415,2425,2410,2469
20230801,145200,1496834290,2430,2430,2430,2430,100
20230801,145100,1496591290,2415,2415,2415,2415,0
20230801,145000,1496591290,2415,2415,2415,2415,0
20230801,144900,1496591290,2415,2415,2415,2415,2357
20230801,144800,1490899135,2415,2415,2415,2415,2068
20230801,144700,1485904915,2430,2425,2430,2425,2
20230801,144600,1485900060,2430,2415,2430,2415,6
20230801,144500,1485885545,2415,2435,2435,2415,6
20230801,144400,1485871020,2430,2420,2430,2420,602
20230801,144300,1484414165,2415,2420,2435,2415,217
20230801,144200,1483889615,2420,2420,2420,2420,2
20230801,144100,1483884775,2425,2425,2425,2425,112
20230801,144000,1483613175,2435,2435,2435,2435,0
20230801,143900,1483613175,2435,2435,2435,2435,0
20230801,143800,1483613175,2435,2435,2435,2435,14
20230801,143700,1483579085,2435,2425,2440,2425,4001
20230801,143600,1473842020,2420,2420,2420,2420,3017
20230801,143500,1466540880,2415,2415,2415,2415,0
20230801,143400,1466540880,2415,2415,2415,2415,420
20230801,143300,1465526580,2420,2415,2420,2415,76
20230801,143200,1465343035,2415,2415,2415,2415,1
20230801,143100,1465340620,2420,2420,2420,2420,0
20230801,143000,1465340620,2420,2420,2420,2420,0
20230801,142900,1465340620,2420,2420,2420,2420,0
20230801,142800,1465340620,2420,2420,2420,2420,1
20230801,142700,1465338200,2420,2420,2420,2420,0
20230801,142600,1465338200,2420,2420,2420,2420,0
20230801,142500,1465338200,2420,2420,2420,2420,52
20230801,142400,1465212360,2420,2420,2420,2420,3
20230801,142300,1465205100,2420,2415,2420,2415,601
20230801,142200,1463753680,2420,2420,2420,2420,0
20230801,142100,1463753680,2420,2420,2420,2415,347
20230801,142000,1462914940,2420,2420,2420,2420,0
20230801,141900,1462914940,2420,2420,2420,2420,91
20230801,141800,1462694720,2420,2420,2420,2415,554
20230801,141700,1461354125,2420,2420,2420,2420,36
20230801,141600,1461267005,2415,2415,2415,2415,1012
20230801,141500,1458823025,2415,2415,2415,2415,0
20230801,141400,1458823025,2415,2415,2415,2415,90
20230801,141300,1458605675,2420,2420,2420,2420,0
20230801,141200,1458605675,2420,2420,2420,2420,2
20230801,141100,1458600835,2415,2420,2420,2415,1450
20230801,141000,1455098835,2415,2415,2415,2415,10
20230801,140900,1455074685,2415,2415,2415,2415,277
20230801,140800,1454405730,2415,2415,2415,2415,700
20230801,140700,1452715230,2420,2420,2420,2415,161
20230801,140600,1452326360,2420,2415,2420,2415,566
20230801,140500,1450956725,2415,2420,2420,2415,366
20230801,140400,1450072805,2420,2415,2420,2415,285
20230801,140300,1449384525,2420,2420,2420,2420,200
20230801,140200,1448900525,2420,2420,2420,2420,8
20230801,140100,1448881165,2420,2420,2420,2420,0
20230801,140000,1448881165,2420,2420,2425,2415,2451
20230801,135900,1442961865,2420,2420,2425,2420,22
20230801,135800,1442908620,2415,2420,2420,2415,1400
20230801,135700,1439522620,2425,2425,2425,2425,0
20230801,135600,1439522620,2425,2415,2425,2415,150
20230801,135500,1439158890,2415,2420,2420,2415,400
20230801,135400,1438191765,2420,2420,2420,2420,0
20230801,135300,1438191765,2420,2430,2435,2420,179
20230801,135200,1437758550,2430,2420,2430,2420,312
20230801,135100,1437003490,2435,2430,2435,2430,49
20230801,135000,1436884200,2430,2425,2435,2425,8
20230801,134900,1436864765,2440,2420,2440,2410,1327
20230801,134800,1433657645,2410,2425,2435,2410,2683
20230801,134700,1427174415,2425,2425,2425,2425,10
20230801,134600,1427150165,2425,2425,2425,2425,0
20230801,134500,1427150165,2425,2415,2425,2415,2513
20230801,134400,1421081260,2415,2415,2415,2410,2024
20230801,134300,1416195480,2420,2420,2420,2420,1394
20230801,134200,1412822000,2420,2430,2440,2420,522
20230801,134100,1411554650,2435,2430,2445,2430,4310
20230801,134000,1401041890,2430,2425,2430,2425,11
20230801,133900,1401015210,2430,2425,2430,2425,2
20230801,133800,1401010355,2425,2415,2425,2415,589
20230801,133700,1399586910,2415,2425,2425,2415,4160
20230801,133600,1389531620,2430,2430,2430,2430,1
20230801,133500,1389529190,2430,2430,2430,2430,35
20230801,133400,1389444140,2430,2430,2430,2430,178
20230801,133300,1389011600,2430,2430,2430,2430,4
20230801,133200,1389001880,2420,2420,2420,2420,131
20230801,133100,1388684860,2430,2430,2430,2430,2
20230801,133000,1388680000,2430,2430,2430,2430,10
20230801,132900,1388655700,2435,2425,2435,2425,43
20230801,132800,1388551395,2425,2425,2425,2425,0
20230801,132700,1388551395,2425,2425,2425,2425,0
20230801,132600,1388551395,2425,2425,2425,2425,1
20230801,132500,1388548970,2420,2420,2430,2420,134
20230801,132400,1388224670,2420,2430,2430,2420,1351
20230801,132300,1384953440,2425,2435,2440,2425,338
20230801,132200,1384131930,2440,2430,2440,2430,112
20230801,132100,1383859060,2425,2425,2425,2425,79
20230801,132000,1383667485,2425,2425,2425,2425,0
20230801,131900,1383667485,2425,2425,2425,2425,105
20230801,131800,1383412860,2425,2425,2425,2425,1
20230801,131700,1383410435,2420,2420,2420,2420,400
20230801,131600,1382442435,2425,2435,2440,2405,24234
20230801,131500,1323795435,2430,2430,2430,2430,812
20230801,131400,1321822275,2430,2430,2430,2430,132
20230801,131300,1321501515,2430,2430,2430,2430,85
20230801,131200,1321294965,2430,2435,2435,2430,182
20230801,131100,1320851895,2435,2435,2445,2435,912
20230801,131000,1318631135,2435,2445,2445,2435,74
20230801,130900,1318450550,2460,2450,2460,2450,10
20230801,130800,1318425970,2440,2440,2460,2440,10002
20230801,130700,1293875335,2425,2430,2440,2425,41
20230801,130600,1293775515,2440,2425,2440,2425,2176
20230801,130500,1288498175,2430,2430,2430,2430,1195
20230801,130400,1285594325,2430,2430,2430,2430,570
20230801,130300,1284209225,2430,2430,2430,2430,5822
20230801,130200,1270061765,2430,2430,2430,2430,7
20230801,130100,1270044755,2430,2430,2430,2430,0
20230801,130000,1270044755,2430,2435,2435,2430,2252
20230801,125900,1264566275,2435,2430,2435,2430,509
20230801,125800,1263327360,2430,2430,2430,2430,3
20230801,125700,1263320070,2435,2435,2435,2435,695
20230801,125600,1261627745,2435,2435,2435,2435,10
20230801,125500,1261603395,2440,2435,2440,2435,343
20230801,125400,1260768185,2435,2440,2440,2435,329
20230801,125300,1259966815,2440,2440,2440,2440,217
20230801,125200,1259437335,2440,2440,2440,2440,50
20230801,125100,1259315335,2435,2435,2435,2435,2
20230801,125000,1259310465,2430,2440,2440,2430,792
20230801,124900,1257383975,2440,2440,2440,2440,0
20230801,124800,1257383975,2440,2430,2440,2430,1888
20230801,124700,1252796075,2435,2435,2435,2435,3566
20230801,124600,1244112865,2435,2435,2435,2435,104
20230801,124500,1243859625,2435,2435,2435,2435,10
20230801,124400,1243835275,2445,2445,2445,2445,500
20230801,124300,1242612775,2435,2435,2435,2435,1099
20230801,124200,1239936710,2435,2440,2440,2435,1141
20230801,124100,1237158290,2440,2440,2440,2440,0
20230801,124000,1237158290,2440,2435,2440,2435,718
20230801,123900,1235409955,2435,2440,2440,2435,8808
20230801,123800,1213935965,2440,2445,2445,2440,1701
20230801,123700,1209778130,2445,2445,2445,2445,400
20230801,123600,1208800130,2450,2450,2450,2450,0
20230801,123500,1208800130,2450,2450,2450,2450,1767
20230801,123400,1204470980,2450,2450,2450,2450,2405
20230801,123300,1198578730,2450,2450,2450,2450,2
20230801,123200,1198573830,2450,2460,2460,2450,1455
20230801,123100,1195007340,2455,2455,2455,2455,1968
20230801,123000,1190175900,2455,2455,2455,2455,1053
20230801,122900,1187590785,2455,2455,2455,2455,189
20230801,122800,1187126790,2450,2450,2450,2450,14
20230801,122700,1187092490,2450,2460,2465,2450,2433
20230801,122600,1181114635,2460,2450,2460,2450,688
20230801,122500,1179426245,2450,2450,2450,2450,14
20230801,122400,1179391945,2450,2445,2450,2440,3683
20230801,122300,1170394515,2445,2450,2450,2445,7788
20230801,122200,1151321500,2455,2460,2465,2455,1295
20230801,122100,1148141895,2460,2450,2470,2450,5847
20230801,122000,1133713950,2450,2470,2470,2450,9189
20230801,121900,1111141265,2460,2465,2465,2460,1176
20230801,121800,1108244910,2465,2465,2470,2460,543
20230801,121700,1106904410,2460,2460,2465,2460,7166
20230801,121600,1089267240,2460,2475,2480,2460,4297
20230801,121500,1078678565,2480,2470,2490,2465,14531
20230801,121400,1042855455,2465,2475,2475,2465,6451
20230801,121300,1026914075,2475,2485,2485,2475,882
20230801,121200,1024725805,2485,2485,2485,2465,7378
20230801,121100,1006488770,2485,2465,2485,2465,788
20230801,121000,1004541455,2465,2485,2500,2465,15533
20230801,120900,965847325,2495,2485,2500,2480,12466
20230801,120800,934810605,2480,2475,2480,2465,8341
20230801,120700,914183175,2470,2470,2480,2455,18255
20230801,120600,869173310,2475,2505,2505,2470,14386
20230801,120500,833453455,2505,2495,2525,2490,31438
20230801,120400,754633785,2500,2475,2540,2465,62466
20230801,120300,597829780,2465,2480,2525,2465,40601
20230801,120200,496711545,2480,2440,2510,2440,57615
20230801,120100,354221700,2435,2435,2435,2435,1344
20230801,120000,350949060,2435,2435,2435,2435,0
20230801,115900,350949060,2435,2435,2435,2435,1
20230801,115800,350946625,2430,2435,2435,2430,316
20230801,115700,350177170,2440,2440,2440,2440,1
20230801,115600,350174730,2440,2435,2440,2435,595
20230801,115500,348723005,2440,2440,2440,2440,0
20230801,115400,348723005,2440,2440,2440,2440,0
20230801,115300,348723005,2440,2440,2440,2440,0
20230801,115200,348723005,2440,2440,2440,2440,1
20230801,115100,348720565,2435,2435,2435,2435,89
20230801,115000,348503850,2440,2440,2440,2440,0
20230801,114900,348503850,2440,2440,2440,2440,1
20230801,114800,348501410,2435,2440,2440,2430,4
20230801,114700,348491670,2430,2440,2440,2430,3733
20230801,114600,339418760,2440,2440,2440,2440,122
20230801,114500,339121080,2440,2440,2440,2440,1
20230801,114400,339118640,2435,2435,2435,2435,1000
20230801,114300,336683640,2435,2435,2435,2435,1000
20230801,114200,334248640,2440,2435,2440,2435,3178
20230801,114100,326510200,2435,2435,2435,2435,124
20230801,114000,326208260,2435,2435,2435,2435,100
20230801,113900,325964760,2440,2440,2440,2440,41
20230801,113800,325864720,2440,2440,2440,2440,0
20230801,113700,325864720,2440,2440,2440,2440,0
20230801,113600,325864720,2440,2440,2440,2440,3
20230801,113500,325857400,2440,2440,2440,2440,1
20230801,113400,325854960,2430,2430,2430,2430,300
20230801,113300,325125960,2435,2435,2435,2435,297
20230801,113200,324402765,2430,2430,2430,2430,0
20230801,113100,324402765,2430,2430,2430,2430,272
20230801,113000,323741805,2435,2435,2435,2435,104
20230801,112900,323488565,2440,2440,2440,2440,0
20230801,112800,323488565,2440,2435,2440,2435,1040
20230801,112700,320956160,2435,2440,2440,2435,1391
20230801,112600,317568860,2440,2435,2440,2435,2
20230801,112500,317563985,2435,2435,2435,2435,0
20230801,112400,317563985,2435,2435,2435,2435,437
20230801,112300,316499890,2440,2440,2440,2440,0
20230801,112200,316499890,2440,2440,2440,2440,0
20230801,112100,316499890,2440,2440,2440,2440,56
20230801,112000,316363250,2440,2440,2440,2440,1
20230801,111900,316360810,2440,2440,2440,2440,58
20230801,111800,316219290,2440,2440,2440,2440,1
20230801,111700,316216850,2435,2435,2435,2435,100
20230801,111600,315973350,2440,2440,2440,2440,64
20230801,111500,315817190,2435,2435,2435,2435,0
20230801,111400,315817190,2435,2435,2435,2435,0
20230801,111300,315817190,2435,2435,2435,2435,1
20230801,111200,315814755,2430,2440,2440,2430,101
20230801,111100,315568325,2440,2440,2440,2440,0
20230801,111000,315568325,2440,2440,2440,2440,1
20230801,110900,315565885,2430,2435,2435,2430,3460
20230801,110800,307153740,2435,2435,2435,2435,200
20230801,110700,306666740,2435,2435,2435,2435,0
20230801,110600,306666740,2435,2435,2440,2435,513
20230801,110500,305417520,2440,2440,2440,2440,729
20230801,110400,303638760,2440,2440,2440,2440,2243
20230801,110300,298165840,2435,2435,2435,2435,0
20230801,110200,298165840,2435,2435,2435,2435,302
20230801,110100,297430470,2435,2435,2435,2435,12
20230801,110000,297401250,2435,2435,2435,2435,0
20230801,105900,297401250,2435,2435,2435,2435,262
20230801,105800,296763280,2435,2435,2435,2435,0
20230801,105700,296763280,2435,2435,2435,2435,0
20230801,105600,296763280,2435,2435,2435,2435,719
20230801,105500,295012515,2435,2435,2435,2435,5528
20230801,105400,281551835,2435,2435,2435,2435,3276
20230801,105300,273574775,2435,2435,2435,2435,3
20230801,105200,273567470,2435,2440,2440,2435,25
20230801,105100,273506590,2450,2455,2455,2450,2711
20230801,105000,266864025,2450,2455,2455,2450,348
20230801,104900,266010685,2450,2440,2450,2440,32479
20230801,104800,186750370,2435,2435,2435,2435,0
20230801,104700,186750370,2435,2435,2435,2435,233
20230801,104600,186183015,2440,2440,2440,2440,1
20230801,104500,186180575,2435,2435,2435,2430,2200
20230801,104400,180826075,2430,2430,2430,2430,520
20230801,104300,179562475,2430,2430,2430,2430,118
20230801,104200,179275735,2435,2435,2435,2435,4
20230801,104100,179265995,2435,2430,2435,2430,123
20230801,104000,178967100,2425,2425,2425,2425,2
20230801,103900,178962250,2430,2430,2430,2430,1
20230801,103800,178959820,2430,2430,2430,2430,297
20230801,103700,178238110,2430,2430,2430,2430,0
20230801,103600,178238110,2430,2430,2430,2430,0
20230801,103500,178238110,2430,2430,2430,2430,0
20230801,103400,178238110,2430,2430,2430,2430,0
20230801,103300,178238110,2430,2430,2430,2430,0
20230801,103200,178238110,2430,2430,2430,2430,0
20230801,103100,178238110,2430,2430,2430,2430,3
20230801,103000,178230820,2435,2435,2435,2435,264
20230801,102900,177587980,2435,2430,2435,2430,400
20230801,102800,176614980,2430,2430,2430,2430,0
20230801,102700,176614980,2430,2430,2430,2430,1
20230801,102600,176612550,2430,2430,2430,2430,10
20230801,102500,176588250,2430,2430,2430,2430,391
20230801,102400,175638120,2430,2430,2430,2430,1000
20230801,102300,173208120,2430,2430,2430,2430,0
20230801,102200,173208120,2430,2430,2430,2430,8
20230801,102100,173188680,2435,2435,2435,2435,0
20230801,102000,173188680,2435,2435,2435,2435,0
20230801,101900,173188680,2435,2430,2435,2430,5
20230801,101800,173176510,2420,2420,2420,2420,0
20230801,101700,173176510,2420,2420,2420,2420,0
20230801,101600,173176510,2420,2420,2420,2420,0
20230801,101500,173176510,2420,2420,2420,2420,10
20230801,101400,173152310,2420,2425,2425,2420,1966
20230801,101300,168385090,2425,2425,2425,2425,0
20230801,101200,168385090,2425,2425,2425,2425,0
20230801,101100,168385090,2425,2425,2425,2425,1
20230801,101000,168382665,2440,2435,2440,2425,634
20230801,100900,166838480,2430,2435,2440,2430,322
20230801,100800,166054830,2430,2425,2450,2425,14501
20230801,100700,130614015,2425,2425,2425,2425,5
20230801,100600,130601890,2420,2420,2420,2420,1781
20230801,100500,126291870,2415,2415,2415,2415,0
20230801,100400,126291870,2415,2420,2420,2415,714
20230801,100300,124566490,2415,2415,2415,2415,6
20230801,100200,124552000,2415,2415,2415,2415,10
20230801,100100,124527850,2415,2415,2415,2415,100
20230801,100000,124286350,2415,2415,2415,2415,210
20230801,095900,123779200,2420,2420,2420,2420,0
20230801,095800,123779200,2420,2420,2420,2420,200
20230801,095700,123295200,2420,2420,2420,2420,100
20230801,095600,123053200,2420,2410,2420,2410,351
20230801,095500,122207200,2420,2420,2420,2420,0
20230801,095400,122207200,2420,2420,2420,2420,0
20230801,095300,122207200,2420,2420,2420,2420,0
20230801,095200,122207200,2420,2420,2420,2420,3
20230801,095100,122199940,2420,2420,2420,2420,0
20230801,095000,122199940,2420,2410,2420,2410,36
20230801,094900,122112830,2420,2420,2420,2420,0
20230801,094800,122112830,2420,2420,2420,2420,0
20230801,094700,122112830,2420,2420,2420,2420,0
20230801,094600,122112830,2420,2410,2420,2410,3821
20230801,094500,112866100,2410,2420,2420,2410,512
20230801,094400,111628020,2410,2415,2420,2410,323
20230801,094300,110846460,2410,2410,2410,2410,447
20230801,094200,109769190,2410,2415,2420,2410,942
20230801,094100,107495755,2410,2410,2410,2410,100
20230801,094000,107254755,2410,2415,2415,2410,280
20230801,093900,106578565,2415,2420,2420,2415,803
20230801,093800,104639295,2420,2415,2420,2415,37
20230801,093700,104549880,2420,2420,2420,2420,429
20230801,093600,103511700,2420,2425,2425,2420,252
20230801,093500,102901600,2420,2425,2425,2420,201
20230801,093400,102414180,2430,2425,2430,2425,1878
20230801,093300,97856030,2425,2425,2430,2425,1014
20230801,093200,95395125,2425,2425,2425,2425,0
20230801,093100,95395125,2425,2425,2425,2420,1828
20230801,093000,90962725,2425,2425,2425,2425,300
20230801,092900,90235225,2420,2420,2420,2420,10
20230801,092800,90211025,2420,2415,2420,2415,800
20230801,092700,88276525,2415,2420,2420,2415,4298
20230801,092600,77885365,2415,2415,2415,2415,630
20230801,092500,76363915,2415,2400,2415,2400,12058
20230801,092400,47366070,2400,2400,2400,2400,30
20230801,092300,47294070,2400,2400,2400,2400,495
20230801,092200,46106070,2405,2405,2405,2405,0
20230801,092100,46106070,2405,2405,2405,2405,124
20230801,092000,45807850,2405,2405,2405,2405,265
20230801,091900,45170525,2410,2405,2410,2405,21
20230801,091800,45119920,2405,2405,2405,2405,453
20230801,091700,44030455,2405,2405,2405,2405,0
20230801,091600,44030455,2405,2405,2405,2405,50
20230801,091500,43910205,2405,2405,2405,2405,0
20230801,091400,43910205,2405,2405,2405,2405,50
20230801,091300,43789955,2405,2405,2405,2405,500
20230801,091200,42587455,2405,2405,2405,2405,0
20230801,091100,42587455,2405,2405,2405,2405,2000
20230801,091000,37777455,2400,2400,2400,2400,33
20230801,090900,37698255,2400,2400,2400,2400,40
20230801,090800,37602255,2395,2395,2395,2395,0
20230801,090700,37602255,2395,2395,2395,2395,0
20230801,090600,37602255,2395,2405,2410,2395,2048
20230801,090500,32668025,2405,2390,2405,2390,5740
20230801,090400,18906845,2390,2390,2390,2390,2
20230801,090300,18902065,2385,2385,2385,2385,222
20230801,090200,18372595,2385,2385,2385,2385,2488
20230801,090100,12438715,2385,2410,2410,2385,1156
20230801,090000,9673775,2415,2395,2415,2395,4008
Reference in New Issue Copy Permalink