ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/307180/min/candle-20230802.csv

701 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203800,4158609340,4350,4350,4350,4350,21926
20230802,203700,4158609340,4350,4350,4350,4350,0
20230802,203600,4158609340,4350,4350,4350,4350,0
20230802,203500,4158609340,4350,4350,4350,4350,0
20230802,203400,4158609340,4350,4350,4350,4350,0
20230802,203300,4158609340,4350,4350,4350,4350,0
20230802,203200,4158609340,4350,4350,4350,4350,0
20230802,203100,4158609340,4350,4350,4350,4350,0
20230802,203000,4158609340,4350,4350,4350,4350,0
20230802,202900,4158609340,4350,4350,4350,4350,0
20230802,202800,4158609340,4350,4350,4350,4350,0
20230802,202700,4158609340,4350,4350,4350,4350,0
20230802,202600,4158609340,4350,4350,4350,4350,0
20230802,202500,4158609340,4350,4350,4350,4350,0
20230802,202400,4158609340,4350,4350,4350,4350,0
20230802,202300,4158609340,4350,4350,4350,4350,0
20230802,202200,4158609340,4350,4350,4350,4350,0
20230802,202100,4158609340,4350,4350,4350,4350,0
20230802,202000,4158609340,4350,4350,4350,4350,0
20230802,201900,4158609340,4350,4350,4350,4350,0
20230802,201800,4158609340,4350,4350,4350,4350,0
20230802,201700,4158609340,4350,4350,4350,4350,0
20230802,201600,4158609340,4350,4350,4350,4350,0
20230802,201500,4158609340,4350,4350,4350,4350,0
20230802,201400,4158609340,4350,4350,4350,4350,0
20230802,201300,4158609340,4350,4350,4350,4350,0
20230802,201200,4158609340,4350,4350,4350,4350,0
20230802,201100,4158609340,4350,4350,4350,4350,0
20230802,201000,4158609340,4350,4350,4350,4350,0
20230802,200900,4158609340,4350,4350,4350,4350,0
20230802,200800,4158609340,4350,4350,4350,4350,21926
20230802,200700,4158609340,4350,4350,4350,4350,0
20230802,200600,4158609340,4350,4350,4350,4350,0
20230802,200500,4158609340,4350,4350,4350,4350,0
20230802,200400,4158609340,4350,4350,4350,4350,0
20230802,200300,4158609340,4350,4350,4350,4350,0
20230802,200200,4158609340,4350,4350,4350,4350,0
20230802,200100,4158609340,4350,4350,4350,4350,0
20230802,200000,4158609340,4350,4350,4350,4350,0
20230802,195900,4158609340,4350,4350,4350,4350,0
20230802,195800,4158609340,4350,4350,4350,4350,0
20230802,195700,4158609340,4350,4350,4350,4350,0
20230802,195600,4158609340,4350,4350,4350,4350,0
20230802,195500,4158609340,4350,4350,4350,4350,0
20230802,195400,4158609340,4350,4350,4350,4350,0
20230802,195300,4158609340,4350,4350,4350,4350,0
20230802,195200,4158609340,4350,4350,4350,4350,0
20230802,195100,4158609340,4350,4350,4350,4350,0
20230802,195000,4158609340,4350,4350,4350,4350,0
20230802,194900,4158609340,4350,4350,4350,4350,0
20230802,194800,4158609340,4350,4350,4350,4350,0
20230802,194700,4158609340,4350,4350,4350,4350,0
20230802,194600,4158609340,4350,4350,4350,4350,0
20230802,194500,4158609340,4350,4350,4350,4350,0
20230802,194400,4158609340,4350,4350,4350,4350,0
20230802,194300,4158609340,4350,4350,4350,4350,0
20230802,194200,4158609340,4350,4350,4350,4350,0
20230802,194100,4158609340,4350,4350,4350,4350,0
20230802,194000,4158609340,4350,4350,4350,4350,0
20230802,193900,4158609340,4350,4350,4350,4350,0
20230802,193800,4158609340,4350,4350,4350,4350,21926
20230802,193700,4158609340,4350,4350,4350,4350,0
20230802,193600,4158609340,4350,4350,4350,4350,0
20230802,193500,4158609340,4350,4350,4350,4350,0
20230802,193400,4158609340,4350,4350,4350,4350,0
20230802,193300,4158609340,4350,4350,4350,4350,0
20230802,193200,4158609340,4350,4350,4350,4350,0
20230802,193100,4158609340,4350,4350,4350,4350,0
20230802,193000,4158609340,4350,4350,4350,4350,0
20230802,192900,4158609340,4350,4350,4350,4350,0
20230802,192800,4158609340,4350,4350,4350,4350,0
20230802,192700,4158609340,4350,4350,4350,4350,0
20230802,192600,4158609340,4350,4350,4350,4350,0
20230802,192500,4158609340,4350,4350,4350,4350,0
20230802,192400,4158609340,4350,4350,4350,4350,0
20230802,192300,4158609340,4350,4350,4350,4350,0
20230802,192200,4158609340,4350,4350,4350,4350,0
20230802,192100,4158609340,4350,4350,4350,4350,0
20230802,192000,4158609340,4350,4350,4350,4350,0
20230802,191900,4158609340,4350,4350,4350,4350,0
20230802,191800,4158609340,4350,4350,4350,4350,0
20230802,191700,4158609340,4350,4350,4350,4350,0
20230802,191600,4158609340,4350,4350,4350,4350,0
20230802,191500,4158609340,4350,4350,4350,4350,0
20230802,191400,4158609340,4350,4350,4350,4350,0
20230802,191300,4158609340,4350,4350,4350,4350,0
20230802,191200,4158609340,4350,4350,4350,4350,0
20230802,191100,4158609340,4350,4350,4350,4350,0
20230802,191000,4158609340,4350,4350,4350,4350,0
20230802,190900,4158609340,4350,4350,4350,4350,0
20230802,190800,4158609340,4350,4350,4350,4350,21926
20230802,190700,4158609340,4350,4350,4350,4350,0
20230802,190600,4158609340,4350,4350,4350,4350,0
20230802,190500,4158609340,4350,4350,4350,4350,0
20230802,190400,4158609340,4350,4350,4350,4350,0
20230802,190300,4158609340,4350,4350,4350,4350,0
20230802,190200,4158609340,4350,4350,4350,4350,0
20230802,190100,4158609340,4350,4350,4350,4350,0
20230802,190000,4158609340,4350,4350,4350,4350,0
20230802,185900,4158609340,4350,4350,4350,4350,0
20230802,185800,4158609340,4350,4350,4350,4350,0
20230802,185700,4158609340,4350,4350,4350,4350,0
20230802,185600,4158609340,4350,4350,4350,4350,0
20230802,185500,4158609340,4350,4350,4350,4350,0
20230802,185400,4158609340,4350,4350,4350,4350,0
20230802,185300,4158609340,4350,4350,4350,4350,0
20230802,185200,4158609340,4350,4350,4350,4350,0
20230802,185100,4158609340,4350,4350,4350,4350,0
20230802,185000,4158609340,4350,4350,4350,4350,0
20230802,184900,4158609340,4350,4350,4350,4350,0
20230802,184800,4158609340,4350,4350,4350,4350,0
20230802,184700,4158609340,4350,4350,4350,4350,0
20230802,184600,4158609340,4350,4350,4350,4350,0
20230802,184500,4158609340,4350,4350,4350,4350,0
20230802,184400,4158609340,4350,4350,4350,4350,0
20230802,184300,4158609340,4350,4350,4350,4350,0
20230802,184200,4158609340,4350,4350,4350,4350,0
20230802,184100,4158609340,4350,4350,4350,4350,0
20230802,184000,4158609340,4350,4350,4350,4350,0
20230802,183900,4158609340,4350,4350,4350,4350,0
20230802,183800,4158609340,4350,4350,4350,4350,21926
20230802,183700,4158609340,4350,4350,4350,4350,0
20230802,183600,4158609340,4350,4350,4350,4350,0
20230802,183500,4158609340,4350,4350,4350,4350,0
20230802,183400,4158609340,4350,4350,4350,4350,0
20230802,183300,4158609340,4350,4350,4350,4350,0
20230802,183200,4158609340,4350,4350,4350,4350,0
20230802,183100,4158609340,4350,4350,4350,4350,0
20230802,183000,4158609340,4350,4350,4350,4350,0
20230802,182900,4158609340,4350,4350,4350,4350,0
20230802,182800,4158609340,4350,4350,4350,4350,0
20230802,182700,4158609340,4350,4350,4350,4350,0
20230802,182600,4158609340,4350,4350,4350,4350,0
20230802,182500,4158609340,4350,4350,4350,4350,0
20230802,182400,4158609340,4350,4350,4350,4350,0
20230802,182300,4158609340,4350,4350,4350,4350,0
20230802,182200,4158609340,4350,4350,4350,4350,0
20230802,182100,4158609340,4350,4350,4350,4350,0
20230802,182000,4158609340,4350,4350,4350,4350,0
20230802,181900,4158609340,4350,4350,4350,4350,0
20230802,181800,4158609340,4350,4350,4350,4350,0
20230802,181700,4158609340,4350,4350,4350,4350,0
20230802,181600,4158609340,4350,4350,4350,4350,0
20230802,181500,4158609340,4350,4350,4350,4350,0
20230802,181400,4158609340,4350,4350,4350,4350,0
20230802,181300,4158609340,4350,4350,4350,4350,0
20230802,181200,4158609340,4350,4350,4350,4350,0
20230802,181100,4158609340,4350,4350,4350,4350,0
20230802,181000,4158609340,4350,4350,4350,4350,0
20230802,180900,4158609340,4350,4350,4350,4350,0
20230802,180800,4158609340,4350,4350,4350,4350,21926
20230802,180700,4158609340,4350,4350,4350,4350,0
20230802,180600,4158609340,4350,4350,4350,4350,0
20230802,180500,4158609340,4350,4350,4350,4350,0
20230802,180400,4158609340,4350,4350,4350,4350,0
20230802,180300,4158609340,4350,4350,4350,4350,0
20230802,180200,4158609340,4350,4350,4350,4350,0
20230802,180100,4158609340,4350,4350,4350,4350,0
20230802,180000,4158609340,4350,4350,4350,4350,0
20230802,175900,4158609340,4350,4350,4350,4350,0
20230802,175800,4158609340,4350,4350,4350,4350,0
20230802,175700,4158609340,4350,4350,4350,4350,0
20230802,175600,4158609340,4350,4350,4350,4350,0
20230802,175500,4158609340,4350,4350,4350,4350,0
20230802,175400,4158609340,4350,4350,4350,4350,0
20230802,175300,4158609340,4350,4350,4350,4350,0
20230802,175200,4158609340,4350,4350,4350,4350,0
20230802,175100,4158609340,4350,4350,4350,4350,0
20230802,175000,4158609340,4350,4350,4350,4350,0
20230802,174900,4158609340,4350,4350,4350,4350,0
20230802,174800,4158609340,4350,4350,4350,4350,0
20230802,174700,4158609340,4350,4350,4350,4350,0
20230802,174600,4158609340,4350,4350,4350,4350,0
20230802,174500,4158609340,4350,4350,4350,4350,0
20230802,174400,4158609340,4350,4350,4350,4350,0
20230802,174300,4158609340,4350,4350,4350,4350,0
20230802,174200,4158609340,4350,4350,4350,4350,0
20230802,174100,4158609340,4350,4350,4350,4350,0
20230802,174000,4158609340,4350,4350,4350,4350,0
20230802,173900,4158609340,4350,4350,4350,4350,0
20230802,173800,4158609340,4350,4350,4350,4350,21926
20230802,173700,4158609340,4350,4350,4350,4350,0
20230802,173600,4158609340,4350,4350,4350,4350,0
20230802,173500,4158609340,4350,4350,4350,4350,0
20230802,173400,4158609340,4350,4350,4350,4350,0
20230802,173300,4158609340,4350,4350,4350,4350,0
20230802,173200,4158609340,4350,4350,4350,4350,0
20230802,173100,4158609340,4350,4350,4350,4350,0
20230802,173000,4158609340,4350,4350,4350,4350,0
20230802,172900,4158609340,4350,4350,4350,4350,0
20230802,172800,4158609340,4350,4350,4350,4350,0
20230802,172700,4158609340,4350,4350,4350,4350,0
20230802,172600,4158609340,4350,4350,4350,4350,0
20230802,172500,4158609340,4350,4350,4350,4350,0
20230802,172400,4158609340,4350,4350,4350,4350,0
20230802,172300,4158609340,4350,4350,4350,4350,0
20230802,172200,4158609340,4350,4350,4350,4350,0
20230802,172100,4158609340,4350,4350,4350,4350,0
20230802,172000,4158609340,4350,4350,4350,4350,0
20230802,171900,4158609340,4350,4350,4350,4350,0
20230802,171800,4158609340,4350,4350,4350,4350,0
20230802,171700,4158609340,4350,4350,4350,4350,0
20230802,171600,4158609340,4350,4350,4350,4350,0
20230802,171500,4158609340,4350,4350,4350,4350,0
20230802,171400,4158609340,4350,4350,4350,4350,0
20230802,171300,4158609340,4350,4350,4350,4350,0
20230802,171200,4158609340,4350,4350,4350,4350,0
20230802,171100,4158609340,4350,4350,4350,4350,0
20230802,171000,4158609340,4350,4350,4350,4350,0
20230802,170900,4158609340,4350,4350,4350,4350,0
20230802,170800,4158609340,4350,4350,4350,4350,21926
20230802,170700,4158609340,4350,4350,4350,4350,0
20230802,170600,4158609340,4350,4350,4350,4350,0
20230802,170500,4158609340,4350,4350,4350,4350,0
20230802,170400,4158609340,4350,4350,4350,4350,0
20230802,170300,4158609340,4350,4350,4350,4350,0
20230802,170200,4158609340,4350,4350,4350,4350,0
20230802,170100,4158609340,4350,4350,4350,4350,0
20230802,170000,4158609340,4350,4350,4350,4350,0
20230802,165900,4158609340,4350,4350,4350,4350,0
20230802,165800,4158609340,4350,4350,4350,4350,0
20230802,165700,4158609340,4350,4350,4350,4350,0
20230802,165600,4158609340,4350,4350,4350,4350,0
20230802,165500,4158609340,4350,4350,4350,4350,0
20230802,165400,4158609340,4350,4350,4350,4350,0
20230802,165300,4158609340,4350,4350,4350,4350,0
20230802,165200,4158609340,4350,4350,4350,4350,0
20230802,165100,4158609340,4350,4350,4350,4350,0
20230802,165000,4158609340,4350,4350,4350,4350,0
20230802,164900,4158609340,4350,4350,4350,4350,0
20230802,164800,4158609340,4350,4350,4350,4350,0
20230802,164700,4158609340,4350,4350,4350,4350,0
20230802,164600,4158609340,4350,4350,4350,4350,0
20230802,164500,4158609340,4350,4350,4350,4350,0
20230802,164400,4158609340,4350,4350,4350,4350,0
20230802,164300,4158609340,4350,4350,4350,4350,0
20230802,164200,4158609340,4350,4350,4350,4350,0
20230802,164100,4158609340,4350,4350,4350,4350,0
20230802,164000,4158609340,4350,4350,4350,4350,0
20230802,163900,4158609340,4350,4350,4350,4350,0
20230802,163800,4158609340,4350,4350,4350,4350,21926
20230802,163700,4158609340,4350,4350,4350,4350,0
20230802,163600,4158609340,4350,4350,4350,4350,0
20230802,163500,4158609340,4350,4350,4350,4350,0
20230802,163400,4158609340,4350,4350,4350,4350,0
20230802,163300,4158609340,4350,4350,4350,4350,0
20230802,163200,4158609340,4350,4350,4350,4350,0
20230802,163100,4158609340,4350,4350,4350,4350,0
20230802,163000,4158609340,4350,4350,4350,4350,0
20230802,162900,4158609340,4350,4350,4350,4350,0
20230802,162800,4158609340,4350,4350,4350,4350,0
20230802,162700,4158609340,4350,4350,4350,4350,0
20230802,162600,4158609340,4350,4350,4350,4350,0
20230802,162500,4158609340,4350,4350,4350,4350,0
20230802,162400,4158609340,4350,4350,4350,4350,0
20230802,162300,4158609340,4350,4350,4350,4350,0
20230802,162200,4158609340,4350,4350,4350,4350,0
20230802,162100,4158609340,4350,4350,4350,4350,0
20230802,162000,4158609340,4350,4350,4350,4350,0
20230802,161900,4158609340,4350,4350,4350,4350,0
20230802,161800,4158609340,4350,4350,4350,4350,0
20230802,161700,4158609340,4350,4350,4350,4350,0
20230802,161600,4158609340,4350,4350,4350,4350,0
20230802,161500,4158609340,4350,4350,4350,4350,0
20230802,161400,4158609340,4350,4350,4350,4350,0
20230802,161300,4158609340,4350,4350,4350,4350,0
20230802,161200,4158609340,4350,4350,4350,4350,0
20230802,161100,4158609340,4350,4350,4350,4350,0
20230802,161000,4158609340,4350,4350,4350,4350,0
20230802,160900,4158609340,4350,4350,4350,4350,0
20230802,160800,4158609340,4350,4350,4350,4350,21926
20230802,160700,4158609340,4350,4350,4350,4350,0
20230802,160600,4158609340,4350,4350,4350,4350,0
20230802,160500,4158609340,4350,4350,4350,4350,0
20230802,160400,4158609340,4350,4350,4350,4350,0
20230802,160300,4158609340,4350,4350,4350,4350,0
20230802,160200,4158609340,4350,4350,4350,4350,0
20230802,160100,4158609340,4350,4350,4350,4350,0
20230802,160000,4158609340,4350,4350,4350,4350,0
20230802,155900,4158609340,4350,4350,4350,4350,0
20230802,155800,4158609340,4350,4350,4350,4350,0
20230802,155700,4158609340,4350,4350,4350,4350,0
20230802,155600,4158609340,4350,4350,4350,4350,0
20230802,155500,4158609340,4350,4350,4350,4350,0
20230802,155400,4158609340,4350,4350,4350,4350,0
20230802,155300,4158609340,4350,4350,4350,4350,0
20230802,155200,4158609340,4350,4350,4350,4350,0
20230802,155100,4158609340,4350,4350,4350,4350,0
20230802,155000,4158609340,4350,4350,4350,4350,0
20230802,154900,4158609340,4350,4350,4350,4350,0
20230802,154800,4158609340,4350,4350,4350,4350,0
20230802,154700,4158609340,4350,4350,4350,4350,0
20230802,154600,4158609340,4350,4350,4350,4350,0
20230802,154500,4158609340,4350,4350,4350,4350,0
20230802,154400,4158609340,4350,4350,4350,4350,0
20230802,154300,4158609340,4350,4350,4350,4350,0
20230802,154200,4158609340,4350,4350,4350,4350,0
20230802,154100,4158609340,4350,4350,4350,4350,0
20230802,154000,4158609340,4350,4350,4350,4350,0
20230802,153900,4158609340,4350,4350,4350,4350,0
20230802,153800,4158609340,4350,4350,4350,4350,21926
20230802,153700,4158609340,4350,4350,4350,4350,0
20230802,153600,4158609340,4350,4350,4350,4350,0
20230802,153500,4158609340,4350,4350,4350,4350,0
20230802,153400,4158609340,4350,4350,4350,4350,0
20230802,153300,4158609340,4350,4350,4350,4350,0
20230802,153200,4158609340,4350,4350,4350,4350,0
20230802,153100,4158609340,4350,4350,4350,4350,0
20230802,153000,4158609340,4350,4350,4350,4350,21926
20230802,152900,4063231240,4330,4330,4330,4330,0
20230802,152800,4063231240,4330,4330,4330,4330,0
20230802,152700,4063231240,4330,4330,4330,4330,0
20230802,152600,4063231240,4330,4330,4330,4330,0
20230802,152500,4063231240,4330,4330,4330,4330,0
20230802,152400,4063231240,4330,4330,4330,4330,0
20230802,152300,4063231240,4330,4330,4330,4330,0
20230802,152200,4063231240,4330,4330,4330,4330,0
20230802,152100,4063231240,4330,4330,4330,4330,0
20230802,152000,4063231240,4330,4330,4330,4330,0
20230802,151900,4063231240,4330,4310,4330,4300,7407
20230802,151800,4031235995,4310,4310,4310,4300,2161
20230802,151700,4021925650,4310,4305,4310,4305,1528
20230802,151600,4015345850,4305,4300,4310,4300,2477
20230802,151500,4004681635,4300,4290,4300,4285,3113
20230802,151400,3991321640,4285,4280,4290,4280,2151
20230802,151300,3982106595,4280,4295,4295,4280,1860
20230802,151200,3974143880,4295,4295,4300,4295,3212
20230802,151100,3960337210,4300,4295,4300,4295,2333
20230802,151000,3950311600,4295,4295,4295,4280,491
20230802,150900,3948202770,4295,4295,4300,4295,1549
20230802,150800,3941548020,4295,4295,4295,4270,3355
20230802,150700,3927168680,4290,4290,4290,4280,854
20230802,150600,3923509910,4280,4280,4300,4270,3267
20230802,150500,3909496045,4285,4280,4285,4280,1473
20230802,150400,3903186460,4285,4275,4290,4270,1308
20230802,150300,3897584410,4270,4270,4270,4265,2258
20230802,150200,3887947750,4270,4270,4270,4260,233
20230802,150100,3886953750,4270,4275,4280,4260,4102
20230802,150000,3869438975,4270,4270,4270,4265,560
20230802,145900,3867048490,4270,4270,4270,4265,1672
20230802,145800,3859915500,4270,4260,4270,4255,1035
20230802,145700,3855507945,4260,4265,4265,4260,303
20230802,145600,3854217155,4265,4255,4265,4250,2720
20230802,145500,3842643130,4255,4255,4260,4255,471
20230802,145400,3840639020,4255,4255,4260,4250,1491
20230802,145300,3834296390,4255,4260,4270,4255,974
20230802,145200,3830146475,4255,4260,4260,4255,2458
20230802,145100,3819675680,4265,4275,4275,4260,2681
20230802,145000,3808228580,4275,4245,4280,4215,3031
20230802,144900,3795321405,4250,4200,4250,4200,2218
20230802,144800,3785979690,4200,4200,4200,4200,223
20230802,144700,3785043090,4200,4200,4205,4200,413
20230802,144600,3783306610,4200,4200,4200,4200,216
20230802,144500,3782399410,4200,4205,4205,4200,401
20230802,144400,3780713730,4215,4215,4215,4215,31
20230802,144300,3780583065,4215,4215,4215,4215,0
20230802,144200,3780583065,4215,4215,4225,4215,365
20230802,144100,3779042940,4220,4230,4235,4220,302
20230802,144000,3777766975,4230,4185,4250,4185,2723
20230802,143900,3766246605,4185,4185,4185,4185,1
20230802,143800,3766242420,4200,4200,4200,4200,107
20230802,143700,3765793020,4180,4180,4180,4180,3941
20230802,143600,3749319640,4180,4180,4180,4180,115
20230802,143500,3748838940,4185,4200,4200,4185,24
20230802,143400,3748738470,4180,4195,4195,4180,201
20230802,143300,3747896880,4200,4200,4200,4200,2
20230802,143200,3747888480,4195,4195,4195,4195,77
20230802,143100,3747565465,4195,4185,4195,4185,986
20230802,143000,3743434355,4185,4185,4185,4185,3
20230802,142900,3743421800,4185,4190,4190,4185,2205
20230802,142800,3734192875,4170,4170,4170,4165,805
20230802,142700,3730837570,4185,4175,4185,4175,1810
20230802,142600,3723268945,4175,4170,4175,4170,1186
20230802,142500,3718322775,4170,4180,4185,4170,470
20230802,142400,3716358065,4185,4180,4185,4180,2
20230802,142300,3716349700,4185,4175,4185,4175,54
20230802,142200,3716124230,4190,4190,4190,4190,97
20230802,142100,3715717800,4195,4195,4195,4195,0
20230802,142000,3715717800,4195,4195,4195,4195,50
20230802,141900,3715508050,4200,4195,4200,4195,300
20230802,141800,3714248370,4200,4200,4200,4200,0
20230802,141700,3714248370,4200,4195,4200,4195,130
20230802,141600,3713702445,4170,4170,4170,4170,131
20230802,141500,3713156175,4170,4170,4195,4170,70
20230802,141400,3712863850,4170,4180,4180,4170,404
20230802,141300,3711175690,4180,4180,4180,4180,57
20230802,141200,3710937430,4180,4180,4180,4180,1
20230802,141100,3710933250,4180,4180,4180,4180,2
20230802,141000,3710924890,4180,4180,4180,4180,0
20230802,140900,3710924890,4180,4180,4180,4180,1
20230802,140800,3710920710,4175,4175,4175,4175,3
20230802,140700,3710908185,4190,4190,4190,4190,3
20230802,140600,3710895615,4195,4175,4195,4165,530
20230802,140500,3708684460,4195,4195,4195,4195,0
20230802,140400,3708684460,4195,4175,4195,4175,4
20230802,140300,3708667740,4175,4180,4180,4175,130
20230802,140200,3708124985,4200,4195,4200,4180,910
20230802,140100,3704318200,4195,4195,4195,4195,153
20230802,140000,3703676365,4200,4195,4200,4195,15
20230802,135900,3703613430,4195,4195,4195,4195,50
20230802,135800,3703403680,4200,4195,4200,4180,533
20230802,135700,3701173115,4195,4195,4205,4195,54
20230802,135600,3700946565,4195,4205,4205,4195,42
20230802,135500,3700769975,4205,4205,4205,4205,1
20230802,135400,3700765770,4190,4190,4190,4190,19
20230802,135300,3700686160,4190,4165,4190,4165,503
20230802,135200,3698591090,4165,4175,4175,4165,1000
20230802,135100,3694424730,4175,4185,4190,4175,53
20230802,135000,3694202995,4190,4190,4190,4190,0
20230802,134900,3694202995,4190,4190,4190,4190,0
20230802,134800,3694202995,4190,4190,4190,4190,1
20230802,134700,3694198805,4175,4175,4175,4175,20
20230802,134600,3694115305,4180,4180,4180,4180,0
20230802,134500,3694115305,4180,4180,4180,4180,607
20230802,134400,3691578045,4180,4215,4215,4180,463
20230802,134300,3689642355,4195,4195,4195,4195,173
20230802,134200,3688916620,4215,4195,4215,4195,71
20230802,134100,3688618460,4195,4185,4200,4185,672
20230802,134000,3685802685,4185,4175,4185,4175,386
20230802,133900,3684187680,4185,4185,4190,4180,269
20230802,133800,3683061830,4185,4185,4185,4185,609
20230802,133700,3680513165,4175,4160,4175,4160,258
20230802,133600,3679436600,4175,4165,4175,4160,1154
20230802,133500,3674634400,4175,4165,4175,4165,1266
20230802,133400,3669360740,4165,4170,4175,4165,37
20230802,133300,3669206480,4170,4170,4170,4170,278
20230802,133200,3668047220,4170,4170,4170,4170,2
20230802,133100,3668038880,4175,4175,4175,4175,0
20230802,133000,3668038880,4175,4160,4175,4160,7
20230802,132900,3668009730,4160,4160,4160,4160,0
20230802,132800,3668009730,4160,4175,4180,4160,23
20230802,132700,3667914015,4160,4165,4175,4160,1788
20230802,132600,3660471665,4165,4170,4175,4165,922
20230802,132500,3656629720,4175,4175,4195,4170,2734
20230802,132400,3645227335,4180,4195,4195,4180,445
20230802,132300,3643367160,4185,4185,4185,4185,49
20230802,132200,3643162095,4185,4185,4185,4185,457
20230802,132100,3641249550,4185,4185,4185,4185,2
20230802,132000,3641241180,4185,4200,4200,4185,293
20230802,131900,3640013720,4195,4195,4195,4195,1
20230802,131800,3640009525,4225,4245,4245,4225,63
20230802,131700,3639743330,4255,4195,4255,4195,1649
20230802,131600,3632764595,4200,4200,4200,4200,172
20230802,131500,3632042195,4210,4200,4210,4200,1013
20230802,131400,3627787545,4190,4190,4190,4190,139
20230802,131300,3627205135,4185,4180,4185,4180,19
20230802,131200,3627125670,4185,4185,4185,4185,0
20230802,131100,3627125670,4185,4185,4185,4185,270
20230802,131000,3625995720,4185,4190,4190,4185,11
20230802,130900,3625949635,4190,4190,4190,4190,710
20230802,130800,3622974735,4210,4210,4210,4210,0
20230802,130700,3622974735,4210,4210,4210,4210,2
20230802,130600,3622966315,4210,4210,4210,4210,0
20230802,130500,3622966315,4210,4210,4210,4210,0
20230802,130400,3622966315,4210,4210,4210,4170,2908
20230802,130300,3610807185,4210,4210,4210,4210,0
20230802,130200,3610807185,4210,4210,4210,4210,28
20230802,130100,3610689305,4225,4230,4230,4225,29
20230802,130000,3610566735,4250,4200,4290,4200,4591
20230802,125900,3591053430,4200,4200,4200,4200,100
20230802,125800,3590633430,4195,4200,4200,4195,160
20230802,125700,3589962220,4195,4210,4210,4195,279
20230802,125600,3588791105,4210,4200,4210,4200,126
20230802,125500,3588261875,4200,4215,4215,4200,102
20230802,125400,3587833145,4215,4215,4215,4215,532
20230802,125300,3585590765,4195,4220,4220,4195,276
20230802,125200,3584432895,4215,4190,4215,4190,5707
20230802,125100,3560488145,4190,4190,4190,4190,220
20230802,125000,3559566345,4190,4180,4190,4180,2198
20230802,124900,3550361275,4175,4175,4175,4175,236
20230802,124800,3549375975,4165,4165,4165,4165,0
20230802,124700,3549375975,4165,4165,4165,4165,208
20230802,124600,3548509655,4165,4155,4165,4155,55
20230802,124500,3548281090,4165,4155,4165,4155,17
20230802,124400,3548210405,4155,4165,4165,4155,117
20230802,124300,3547723375,4165,4165,4165,4160,671
20230802,124200,3544928665,4165,4165,4165,4165,105
20230802,124100,3544491340,4165,4165,4165,4165,1
20230802,124000,3544487175,4150,4180,4185,4150,2495
20230802,123900,3534095720,4180,4175,4180,4175,9
20230802,123800,3534058140,4175,4175,4175,4175,305
20230802,123700,3532784765,4175,4175,4175,4175,0
20230802,123600,3532784765,4175,4175,4175,4175,0
20230802,123500,3532784765,4175,4170,4175,4170,157
20230802,123400,3532130040,4170,4170,4170,4170,0
20230802,123300,3532130040,4170,4170,4170,4170,0
20230802,123200,3532130040,4170,4170,4170,4170,200
20230802,123100,3531296040,4170,4170,4170,4170,100
20230802,123000,3530879040,4170,4170,4170,4170,51
20230802,122900,3530666370,4155,4155,4155,4155,84
20230802,122800,3530317350,4155,4155,4155,4155,117
20230802,122700,3529831215,4155,4155,4155,4155,460
20230802,122600,3527919915,4155,4155,4155,4155,624
20230802,122500,3525327195,4145,4155,4155,4145,2787
20230802,122400,3513760005,4155,4160,4160,4150,515
20230802,122300,3511621170,4150,4150,4150,4150,300
20230802,122200,3510376170,4150,4155,4155,4150,126
20230802,122100,3509853220,4150,4170,4180,4150,2063
20230802,122000,3501267975,4150,4150,4150,4150,0
20230802,121900,3501267975,4150,4155,4155,4150,1645
20230802,121800,3494441080,4170,4160,4170,4160,481
20230802,121700,3492436420,4155,4150,4155,4150,408
20230802,121600,3490742705,4150,4150,4150,4150,245
20230802,121500,3489725955,4150,4150,4150,4150,118
20230802,121400,3489236255,4155,4155,4155,4155,582
20230802,121300,3486818045,4155,4160,4160,4155,273
20230802,121200,3485682860,4160,4160,4160,4160,300
20230802,121100,3484434860,4160,4150,4160,4150,44
20230802,121000,3484251920,4150,4155,4155,4145,2150
20230802,120900,3475331830,4160,4160,4160,4160,646
20230802,120800,3472644470,4165,4170,4170,4165,323
20230802,120700,3471299170,4170,4170,4170,4170,10
20230802,120600,3471257470,4170,4170,4170,4170,300
20230802,120500,3470006470,4175,4165,4175,4165,2
20230802,120400,3469998130,4180,4165,4180,4165,480
20230802,120300,3467995530,4170,4170,4170,4170,30
20230802,120200,3467870430,4170,4160,4170,4160,40
20230802,120100,3467704020,4160,4170,4170,4160,403
20230802,120000,3466023820,4170,4170,4170,4170,18
20230802,115900,3465948760,4175,4175,4190,4170,3385
20230802,115800,3451774860,4175,4175,4175,4175,16
20230802,115700,3451708060,4180,4180,4180,4180,1
20230802,115600,3451703880,4190,4190,4190,4190,150
20230802,115500,3451075380,4190,4190,4190,4190,188
20230802,115400,3450287660,4195,4175,4195,4175,1005
20230802,115300,3446073800,4165,4150,4165,4150,186
20230802,115200,3445300600,4150,4150,4150,4150,61
20230802,115100,3445047450,4150,4150,4150,4150,0
20230802,115000,3445047450,4150,4170,4170,4150,482
20230802,114900,3443045100,4170,4170,4170,4170,42
20230802,114800,3442869960,4155,4155,4155,4155,1500
20230802,114700,3436637460,4155,4155,4155,4155,5
20230802,114600,3436616685,4155,4150,4155,4145,1158
20230802,114500,3431809285,4150,4140,4155,4140,204
20230802,114400,3430964175,4140,4155,4155,4140,387
20230802,114300,3429361980,4140,4150,4150,4140,9222
20230802,114200,3391158695,4150,4145,4150,4145,26
20230802,114100,3391050805,4145,4145,4145,4145,1916
20230802,114000,3383108985,4155,4155,4155,4155,1
20230802,113900,3383104830,4140,4140,4140,4140,0
20230802,113800,3383104830,4140,4140,4145,4140,166
20230802,113700,3382417090,4140,4145,4175,4140,552
20230802,113600,3380128505,4145,4155,4155,4145,7001
20230802,113500,3351097675,4150,4145,4150,4145,3366
20230802,113400,3337129980,4145,4145,4145,4145,1219
20230802,113300,3332077225,4150,4145,4150,4145,110
20230802,113200,3331620875,4145,4150,4150,4145,1203
20230802,113100,3326629940,4150,4160,4160,4145,2321
20230802,113000,3316993060,4160,4170,4175,4160,240
20230802,112900,3315993110,4160,4165,4170,4160,1568
20230802,112800,3309466030,4175,4170,4175,4165,893
20230802,112700,3305742375,4175,4195,4195,4175,1526
20230802,112600,3299367185,4205,4215,4220,4205,5030
20230802,112500,3278165835,4230,4190,4230,4190,5001
20230802,112400,3257022675,4190,4165,4190,4165,849
20230802,112300,3253480180,4160,4155,4165,4155,715
20230802,112200,3250506020,4160,4170,4170,4160,2179
20230802,112100,3241435675,4170,4165,4170,4165,495
20230802,112000,3239371675,4170,4195,4195,4170,5562
20230802,111900,3216176690,4195,4180,4200,4175,1097
20230802,111800,3211593560,4180,4200,4205,4180,1953
20230802,111700,3203400730,4205,4190,4205,4190,253
20230802,111600,3202340630,4190,4190,4190,4190,11
20230802,111500,3202294540,4190,4190,4190,4190,155
20230802,111400,3201645090,4190,4175,4190,4175,3
20230802,111300,3201632535,4170,4175,4190,4170,453
20230802,111200,3199742490,4180,4185,4185,4180,213
20230802,111100,3198852035,4190,4190,4190,4190,217
20230802,111000,3197942805,4190,4195,4195,4180,3100
20230802,110900,3184957490,4205,4190,4205,4190,109
20230802,110800,3184500250,4190,4190,4200,4190,234
20230802,110700,3183519290,4190,4210,4210,4190,3445
20230802,110600,3169077150,4210,4210,4210,4210,0
20230802,110500,3169077150,4210,4200,4215,4200,2204
20230802,110400,3159816175,4200,4190,4200,4190,188
20230802,110300,3159027455,4190,4170,4190,4170,691
20230802,110200,3156137695,4170,4155,4170,4155,960
20230802,110100,3152138520,4165,4170,4170,4150,556
20230802,110000,3149821505,4125,4155,4155,4125,15326
20230802,105900,3086306180,4185,4175,4200,4150,5073
20230802,105800,3065172425,4180,4200,4200,4180,4696
20230802,105700,3045525745,4200,4205,4205,4200,3489
20230802,105600,3030869330,4205,4205,4215,4205,291
20230802,105500,3029645620,4205,4215,4220,4205,471
20230802,105400,3027662750,4215,4225,4225,4215,2189
20230802,105300,3018423450,4240,4235,4240,4235,105
20230802,105200,3017978770,4240,4250,4250,4225,3904
20230802,105100,3001445965,4250,4250,4250,4250,58
20230802,105000,3001199465,4255,4255,4255,4255,45
20230802,104900,3001007990,4235,4255,4260,4235,3578
20230802,104800,2985815970,4255,4235,4255,4235,1582
20230802,104700,2979101950,4240,4245,4245,4230,3120
20230802,104600,2965882070,4245,4210,4290,4210,13880
20230802,104500,2906856055,4220,4210,4220,4210,2
20230802,104400,2906847625,4205,4220,4220,4205,127
20230802,104300,2906313560,4215,4205,4215,4205,1133
20230802,104200,2901539030,4205,4190,4205,4190,716
20230802,104100,2898532875,4190,4195,4200,4190,133
20230802,104000,2897974845,4190,4205,4205,4185,276
20230802,103900,2896819570,4200,4195,4210,4185,1822
20230802,103800,2889183845,4210,4205,4210,4185,2348
20230802,103700,2879342740,4205,4180,4205,4175,2461
20230802,103600,2869053135,4170,4180,4180,4170,3279
20230802,103500,2855379575,4170,4180,4180,4170,437
20230802,103400,2853554540,4180,4165,4190,4165,4221
20230802,103300,2835931210,4165,4150,4165,4145,1316
20230802,103200,2830470490,4145,4165,4175,4145,2985
20230802,103100,2818058660,4160,4140,4160,4135,9003
20230802,103000,2780763560,4130,4140,4145,4130,2132
20230802,102900,2771949435,4140,4155,4160,4130,4306
20230802,102800,2754080690,4125,4115,4165,4115,6736
20230802,102700,2726178090,4125,4140,4165,4090,33707
20230802,102600,2587550265,4140,4165,4170,4140,14805
20230802,102500,2526077225,4165,4150,4185,4145,16125
20230802,102400,2458957340,4160,4180,4180,4150,13709
20230802,102300,2401808140,4185,4185,4185,4185,0
20230802,102200,2401808140,4185,4190,4195,4185,10702
20230802,102100,2356979475,4190,4235,4235,4190,23437
20230802,102000,2258268280,4235,4230,4235,4230,576
20230802,101900,2255828940,4230,4230,4230,4230,892
20230802,101800,2252055780,4225,4250,4250,4225,3675
20230802,101700,2236507625,4260,4240,4260,4240,4021
20230802,101600,2219451910,4230,4230,4230,4230,87
20230802,101500,2219083900,4230,4230,4235,4230,1035
20230802,101400,2214703740,4235,4235,4240,4235,1035
20230802,101300,2210317805,4230,4230,4240,4230,7360
20230802,101200,2179184795,4220,4240,4240,4220,1433
20230802,101100,2173130100,4235,4240,4245,4225,4923
20230802,101000,2152295000,4240,4250,4265,4240,8611
20230802,100900,2115747400,4255,4285,4285,4250,2426
20230802,100800,2105424590,4260,4260,4295,4255,4578
20230802,100700,2085929800,4255,4285,4285,4255,3105
20230802,100600,2072688060,4290,4275,4290,4275,3
20230802,100500,2072675220,4275,4280,4280,4275,2364
20230802,100400,2062567435,4275,4290,4290,4275,543
20230802,100300,2060240410,4290,4285,4290,4285,660
20230802,100200,2057411605,4275,4285,4285,4270,3414
20230802,100100,2042821950,4285,4285,4285,4280,316
20230802,100000,2041467895,4285,4290,4295,4280,1091
20230802,095900,2036792270,4290,4290,4290,4275,1260
20230802,095800,2031397550,4295,4270,4295,4270,1655
20230802,095700,2024299175,4270,4275,4275,4260,406
20230802,095600,2022565600,4280,4270,4280,4260,7564
20230802,095500,1990320465,4280,4270,4280,4270,740
20230802,095400,1987159665,4280,4280,4280,4270,437
20230802,095300,1985290205,4280,4260,4280,4245,1101
20230802,095200,1980603500,4295,4280,4300,4245,2766
20230802,095100,1968734775,4280,4265,4285,4240,3810
20230802,095000,1952533305,4265,4260,4285,4260,451
20230802,094900,1950610610,4260,4280,4280,4260,3452
20230802,094800,1935869935,4295,4250,4295,4250,1764
20230802,094700,1928347865,4245,4235,4250,4205,11284
20230802,094600,1880595650,4245,4280,4285,4240,40386
20230802,094500,1708676325,4280,4300,4300,4280,831
20230802,094400,1705111665,4300,4285,4300,4280,1962
20230802,094300,1696689370,4285,4300,4300,4275,9794
20230802,094200,1654757235,4300,4280,4300,4275,3163
20230802,094100,1641212210,4280,4290,4290,4280,5164
20230802,094000,1619090690,4290,4290,4290,4290,2283
20230802,093900,1609296620,4290,4295,4310,4290,4151
20230802,093800,1591460840,4310,4340,4360,4295,4940
20230802,093700,1570109455,4340,4335,4340,4335,746
20230802,093600,1566874365,4330,4320,4355,4320,2351
20230802,093500,1556692560,4325,4315,4325,4280,24562
20230802,093400,1451075600,4315,4330,4330,4315,2668
20230802,093300,1439545405,4330,4335,4360,4330,6377
20230802,093200,1411917145,4335,4380,4380,4335,10527
20230802,093100,1366057150,4380,4385,4385,4380,1183
20230802,093000,1360872970,4385,4395,4405,4385,1331
20230802,092900,1355027915,4380,4370,4380,4370,3422
20230802,092800,1340040735,4370,4355,4405,4355,18565
20230802,092700,1258583820,4360,4375,4375,4355,2123
20230802,092600,1249324065,4360,4375,4380,4360,3858
20230802,092500,1232465325,4375,4375,4395,4370,2996
20230802,092400,1219355340,4370,4390,4395,4370,2592
20230802,092300,1208009870,4390,4415,4415,4380,5455
20230802,092200,1184039270,4420,4440,4450,4420,3810
20230802,092100,1167125820,4420,4410,4440,4400,1997
20230802,092000,1158308970,4400,4410,4420,4400,1454
20230802,091900,1151897460,4405,4380,4405,4380,1650
20230802,091800,1144654205,4385,4400,4425,4385,3319
20230802,091700,1130053230,4395,4390,4395,4380,2776
20230802,091600,1117886000,4380,4375,4395,4375,4021
20230802,091500,1100264160,4380,4410,4430,4370,6420
20230802,091400,1072105140,4395,4430,4475,4360,11515
20230802,091300,1021228945,4430,4465,4510,4425,11757
20230802,091200,968686485,4465,4500,4510,4465,6756
20230802,091100,938302855,4495,4465,4510,4465,13339
20230802,091000,878365175,4465,4425,4475,4420,12072
20230802,090900,824509910,4425,4365,4425,4365,18643
20230802,090800,742624655,4380,4385,4385,4360,7081
20230802,090700,711645260,4370,4360,4395,4350,7026
20230802,090600,680938945,4355,4305,4390,4305,8838
20230802,090500,642703705,4310,4365,4385,4295,33178
20230802,090400,499175860,4350,4400,4450,4350,9497
20230802,090300,457533810,4400,4440,4450,4385,6440
20230802,090200,429152050,4450,4395,4450,4330,25926
20230802,090100,315606710,4330,4555,4595,4320,29340
20230802,090000,185256325,4555,4645,4645,4550,39754
Reference in New Issue Copy Permalink