ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/309930/min/candle-20230802.csv

702 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
20230802,203900,1759637750,5350,5350,5350,5350,1899
20230802,203800,1759637750,5350,5350,5350,5350,0
20230802,203700,1759637750,5350,5350,5350,5350,0
20230802,203600,1759637750,5350,5350,5350,5350,0
20230802,203500,1759637750,5350,5350,5350,5350,0
20230802,203400,1759637750,5350,5350,5350,5350,0
20230802,203300,1759637750,5350,5350,5350,5350,0
20230802,203200,1759637750,5350,5350,5350,5350,0
20230802,203100,1759637750,5350,5350,5350,5350,0
20230802,203000,1759637750,5350,5350,5350,5350,0
20230802,202900,1759637750,5350,5350,5350,5350,0
20230802,202800,1759637750,5350,5350,5350,5350,0
20230802,202700,1759637750,5350,5350,5350,5350,0
20230802,202600,1759637750,5350,5350,5350,5350,0
20230802,202500,1759637750,5350,5350,5350,5350,0
20230802,202400,1759637750,5350,5350,5350,5350,0
20230802,202300,1759637750,5350,5350,5350,5350,0
20230802,202200,1759637750,5350,5350,5350,5350,0
20230802,202100,1759637750,5350,5350,5350,5350,0
20230802,202000,1759637750,5350,5350,5350,5350,0
20230802,201900,1759637750,5350,5350,5350,5350,0
20230802,201800,1759637750,5350,5350,5350,5350,0
20230802,201700,1759637750,5350,5350,5350,5350,0
20230802,201600,1759637750,5350,5350,5350,5350,0
20230802,201500,1759637750,5350,5350,5350,5350,0
20230802,201400,1759637750,5350,5350,5350,5350,0
20230802,201300,1759637750,5350,5350,5350,5350,0
20230802,201200,1759637750,5350,5350,5350,5350,0
20230802,201100,1759637750,5350,5350,5350,5350,0
20230802,201000,1759637750,5350,5350,5350,5350,0
20230802,200900,1759637750,5350,5350,5350,5350,1899
20230802,200800,1759637750,5350,5350,5350,5350,0
20230802,200700,1759637750,5350,5350,5350,5350,0
20230802,200600,1759637750,5350,5350,5350,5350,0
20230802,200500,1759637750,5350,5350,5350,5350,0
20230802,200400,1759637750,5350,5350,5350,5350,0
20230802,200300,1759637750,5350,5350,5350,5350,0
20230802,200200,1759637750,5350,5350,5350,5350,0
20230802,200100,1759637750,5350,5350,5350,5350,0
20230802,200000,1759637750,5350,5350,5350,5350,0
20230802,195900,1759637750,5350,5350,5350,5350,0
20230802,195800,1759637750,5350,5350,5350,5350,0
20230802,195700,1759637750,5350,5350,5350,5350,0
20230802,195600,1759637750,5350,5350,5350,5350,0
20230802,195500,1759637750,5350,5350,5350,5350,0
20230802,195400,1759637750,5350,5350,5350,5350,0
20230802,195300,1759637750,5350,5350,5350,5350,0
20230802,195200,1759637750,5350,5350,5350,5350,0
20230802,195100,1759637750,5350,5350,5350,5350,0
20230802,195000,1759637750,5350,5350,5350,5350,0
20230802,194900,1759637750,5350,5350,5350,5350,0
20230802,194800,1759637750,5350,5350,5350,5350,0
20230802,194700,1759637750,5350,5350,5350,5350,0
20230802,194600,1759637750,5350,5350,5350,5350,0
20230802,194500,1759637750,5350,5350,5350,5350,0
20230802,194400,1759637750,5350,5350,5350,5350,0
20230802,194300,1759637750,5350,5350,5350,5350,0
20230802,194200,1759637750,5350,5350,5350,5350,0
20230802,194100,1759637750,5350,5350,5350,5350,0
20230802,194000,1759637750,5350,5350,5350,5350,0
20230802,193900,1759637750,5350,5350,5350,5350,1899
20230802,193800,1759637750,5350,5350,5350,5350,0
20230802,193700,1759637750,5350,5350,5350,5350,0
20230802,193600,1759637750,5350,5350,5350,5350,0
20230802,193500,1759637750,5350,5350,5350,5350,0
20230802,193400,1759637750,5350,5350,5350,5350,0
20230802,193300,1759637750,5350,5350,5350,5350,0
20230802,193200,1759637750,5350,5350,5350,5350,0
20230802,193100,1759637750,5350,5350,5350,5350,0
20230802,193000,1759637750,5350,5350,5350,5350,0
20230802,192900,1759637750,5350,5350,5350,5350,0
20230802,192800,1759637750,5350,5350,5350,5350,0
20230802,192700,1759637750,5350,5350,5350,5350,0
20230802,192600,1759637750,5350,5350,5350,5350,0
20230802,192500,1759637750,5350,5350,5350,5350,0
20230802,192400,1759637750,5350,5350,5350,5350,0
20230802,192300,1759637750,5350,5350,5350,5350,0
20230802,192200,1759637750,5350,5350,5350,5350,0
20230802,192100,1759637750,5350,5350,5350,5350,0
20230802,192000,1759637750,5350,5350,5350,5350,0
20230802,191900,1759637750,5350,5350,5350,5350,0
20230802,191800,1759637750,5350,5350,5350,5350,0
20230802,191700,1759637750,5350,5350,5350,5350,0
20230802,191600,1759637750,5350,5350,5350,5350,0
20230802,191500,1759637750,5350,5350,5350,5350,0
20230802,191400,1759637750,5350,5350,5350,5350,0
20230802,191300,1759637750,5350,5350,5350,5350,0
20230802,191200,1759637750,5350,5350,5350,5350,0
20230802,191100,1759637750,5350,5350,5350,5350,0
20230802,191000,1759637750,5350,5350,5350,5350,0
20230802,190900,1759637750,5350,5350,5350,5350,1899
20230802,190800,1759637750,5350,5350,5350,5350,0
20230802,190700,1759637750,5350,5350,5350,5350,0
20230802,190600,1759637750,5350,5350,5350,5350,0
20230802,190500,1759637750,5350,5350,5350,5350,0
20230802,190400,1759637750,5350,5350,5350,5350,0
20230802,190300,1759637750,5350,5350,5350,5350,0
20230802,190200,1759637750,5350,5350,5350,5350,0
20230802,190100,1759637750,5350,5350,5350,5350,0
20230802,190000,1759637750,5350,5350,5350,5350,0
20230802,185900,1759637750,5350,5350,5350,5350,0
20230802,185800,1759637750,5350,5350,5350,5350,0
20230802,185700,1759637750,5350,5350,5350,5350,0
20230802,185600,1759637750,5350,5350,5350,5350,0
20230802,185500,1759637750,5350,5350,5350,5350,0
20230802,185400,1759637750,5350,5350,5350,5350,0
20230802,185300,1759637750,5350,5350,5350,5350,0
20230802,185200,1759637750,5350,5350,5350,5350,0
20230802,185100,1759637750,5350,5350,5350,5350,0
20230802,185000,1759637750,5350,5350,5350,5350,0
20230802,184900,1759637750,5350,5350,5350,5350,0
20230802,184800,1759637750,5350,5350,5350,5350,0
20230802,184700,1759637750,5350,5350,5350,5350,0
20230802,184600,1759637750,5350,5350,5350,5350,0
20230802,184500,1759637750,5350,5350,5350,5350,0
20230802,184400,1759637750,5350,5350,5350,5350,0
20230802,184300,1759637750,5350,5350,5350,5350,0
20230802,184200,1759637750,5350,5350,5350,5350,0
20230802,184100,1759637750,5350,5350,5350,5350,0
20230802,184000,1759637750,5350,5350,5350,5350,0
20230802,183900,1759637750,5350,5350,5350,5350,1899
20230802,183800,1759637750,5350,5350,5350,5350,0
20230802,183700,1759637750,5350,5350,5350,5350,0
20230802,183600,1759637750,5350,5350,5350,5350,0
20230802,183500,1759637750,5350,5350,5350,5350,0
20230802,183400,1759637750,5350,5350,5350,5350,0
20230802,183300,1759637750,5350,5350,5350,5350,0
20230802,183200,1759637750,5350,5350,5350,5350,0
20230802,183100,1759637750,5350,5350,5350,5350,0
20230802,183000,1759637750,5350,5350,5350,5350,0
20230802,182900,1759637750,5350,5350,5350,5350,0
20230802,182800,1759637750,5350,5350,5350,5350,0
20230802,182700,1759637750,5350,5350,5350,5350,0
20230802,182600,1759637750,5350,5350,5350,5350,0
20230802,182500,1759637750,5350,5350,5350,5350,0
20230802,182400,1759637750,5350,5350,5350,5350,0
20230802,182300,1759637750,5350,5350,5350,5350,0
20230802,182200,1759637750,5350,5350,5350,5350,0
20230802,182100,1759637750,5350,5350,5350,5350,0
20230802,182000,1759637750,5350,5350,5350,5350,0
20230802,181900,1759637750,5350,5350,5350,5350,0
20230802,181800,1759637750,5350,5350,5350,5350,0
20230802,181700,1759637750,5350,5350,5350,5350,0
20230802,181600,1759637750,5350,5350,5350,5350,0
20230802,181500,1759637750,5350,5350,5350,5350,0
20230802,181400,1759637750,5350,5350,5350,5350,0
20230802,181300,1759637750,5350,5350,5350,5350,0
20230802,181200,1759637750,5350,5350,5350,5350,0
20230802,181100,1759637750,5350,5350,5350,5350,0
20230802,181000,1759637750,5350,5350,5350,5350,0
20230802,180900,1759637750,5350,5350,5350,5350,1899
20230802,180800,1759637750,5350,5350,5350,5350,0
20230802,180700,1759637750,5350,5350,5350,5350,0
20230802,180600,1759637750,5350,5350,5350,5350,0
20230802,180500,1759637750,5350,5350,5350,5350,0
20230802,180400,1759637750,5350,5350,5350,5350,0
20230802,180300,1759637750,5350,5350,5350,5350,0
20230802,180200,1759637750,5350,5350,5350,5350,0
20230802,180100,1759637750,5350,5350,5350,5350,0
20230802,180000,1759637750,5350,5350,5350,5350,0
20230802,175900,1759637750,5350,5350,5350,5350,0
20230802,175800,1759637750,5350,5350,5350,5350,0
20230802,175700,1759637750,5350,5350,5350,5350,0
20230802,175600,1759637750,5350,5350,5350,5350,0
20230802,175500,1759637750,5350,5350,5350,5350,0
20230802,175400,1759637750,5350,5350,5350,5350,0
20230802,175300,1759637750,5350,5350,5350,5350,0
20230802,175200,1759637750,5350,5350,5350,5350,0
20230802,175100,1759637750,5350,5350,5350,5350,0
20230802,175000,1759637750,5350,5350,5350,5350,0
20230802,174900,1759637750,5350,5350,5350,5350,0
20230802,174800,1759637750,5350,5350,5350,5350,0
20230802,174700,1759637750,5350,5350,5350,5350,0
20230802,174600,1759637750,5350,5350,5350,5350,0
20230802,174500,1759637750,5350,5350,5350,5350,0
20230802,174400,1759637750,5350,5350,5350,5350,0
20230802,174300,1759637750,5350,5350,5350,5350,0
20230802,174200,1759637750,5350,5350,5350,5350,0
20230802,174100,1759637750,5350,5350,5350,5350,0
20230802,174000,1759637750,5350,5350,5350,5350,0
20230802,173900,1759637750,5350,5350,5350,5350,1899
20230802,173800,1759637750,5350,5350,5350,5350,0
20230802,173700,1759637750,5350,5350,5350,5350,0
20230802,173600,1759637750,5350,5350,5350,5350,0
20230802,173500,1759637750,5350,5350,5350,5350,0
20230802,173400,1759637750,5350,5350,5350,5350,0
20230802,173300,1759637750,5350,5350,5350,5350,0
20230802,173200,1759637750,5350,5350,5350,5350,0
20230802,173100,1759637750,5350,5350,5350,5350,0
20230802,173000,1759637750,5350,5350,5350,5350,0
20230802,172900,1759637750,5350,5350,5350,5350,0
20230802,172800,1759637750,5350,5350,5350,5350,0
20230802,172700,1759637750,5350,5350,5350,5350,0
20230802,172600,1759637750,5350,5350,5350,5350,0
20230802,172500,1759637750,5350,5350,5350,5350,0
20230802,172400,1759637750,5350,5350,5350,5350,0
20230802,172300,1759637750,5350,5350,5350,5350,0
20230802,172200,1759637750,5350,5350,5350,5350,0
20230802,172100,1759637750,5350,5350,5350,5350,0
20230802,172000,1759637750,5350,5350,5350,5350,0
20230802,171900,1759637750,5350,5350,5350,5350,0
20230802,171800,1759637750,5350,5350,5350,5350,0
20230802,171700,1759637750,5350,5350,5350,5350,0
20230802,171600,1759637750,5350,5350,5350,5350,0
20230802,171500,1759637750,5350,5350,5350,5350,0
20230802,171400,1759637750,5350,5350,5350,5350,0
20230802,171300,1759637750,5350,5350,5350,5350,0
20230802,171200,1759637750,5350,5350,5350,5350,0
20230802,171100,1759637750,5350,5350,5350,5350,0
20230802,171000,1759637750,5350,5350,5350,5350,0
20230802,170900,1759637750,5350,5350,5350,5350,1899
20230802,170800,1759637750,5350,5350,5350,5350,0
20230802,170700,1759637750,5350,5350,5350,5350,0
20230802,170600,1759637750,5350,5350,5350,5350,0
20230802,170500,1759637750,5350,5350,5350,5350,0
20230802,170400,1759637750,5350,5350,5350,5350,0
20230802,170300,1759637750,5350,5350,5350,5350,0
20230802,170200,1759637750,5350,5350,5350,5350,0
20230802,170100,1759637750,5350,5350,5350,5350,0
20230802,170000,1759637750,5350,5350,5350,5350,0
20230802,165900,1759637750,5350,5350,5350,5350,0
20230802,165800,1759637750,5350,5350,5350,5350,0
20230802,165700,1759637750,5350,5350,5350,5350,0
20230802,165600,1759637750,5350,5350,5350,5350,0
20230802,165500,1759637750,5350,5350,5350,5350,0
20230802,165400,1759637750,5350,5350,5350,5350,0
20230802,165300,1759637750,5350,5350,5350,5350,0
20230802,165200,1759637750,5350,5350,5350,5350,0
20230802,165100,1759637750,5350,5350,5350,5350,0
20230802,165000,1759637750,5350,5350,5350,5350,0
20230802,164900,1759637750,5350,5350,5350,5350,0
20230802,164800,1759637750,5350,5350,5350,5350,0
20230802,164700,1759637750,5350,5350,5350,5350,0
20230802,164600,1759637750,5350,5350,5350,5350,0
20230802,164500,1759637750,5350,5350,5350,5350,0
20230802,164400,1759637750,5350,5350,5350,5350,0
20230802,164300,1759637750,5350,5350,5350,5350,0
20230802,164200,1759637750,5350,5350,5350,5350,0
20230802,164100,1759637750,5350,5350,5350,5350,0
20230802,164000,1759637750,5350,5350,5350,5350,0
20230802,163900,1759637750,5350,5350,5350,5350,1899
20230802,163800,1759637750,5350,5350,5350,5350,0
20230802,163700,1759637750,5350,5350,5350,5350,0
20230802,163600,1759637750,5350,5350,5350,5350,0
20230802,163500,1759637750,5350,5350,5350,5350,0
20230802,163400,1759637750,5350,5350,5350,5350,0
20230802,163300,1759637750,5350,5350,5350,5350,0
20230802,163200,1759637750,5350,5350,5350,5350,0
20230802,163100,1759637750,5350,5350,5350,5350,0
20230802,163000,1759637750,5350,5350,5350,5350,0
20230802,162900,1759637750,5350,5350,5350,5350,0
20230802,162800,1759637750,5350,5350,5350,5350,0
20230802,162700,1759637750,5350,5350,5350,5350,0
20230802,162600,1759637750,5350,5350,5350,5350,0
20230802,162500,1759637750,5350,5350,5350,5350,0
20230802,162400,1759637750,5350,5350,5350,5350,0
20230802,162300,1759637750,5350,5350,5350,5350,0
20230802,162200,1759637750,5350,5350,5350,5350,0
20230802,162100,1759637750,5350,5350,5350,5350,0
20230802,162000,1759637750,5350,5350,5350,5350,0
20230802,161900,1759637750,5350,5350,5350,5350,0
20230802,161800,1759637750,5350,5350,5350,5350,0
20230802,161700,1759637750,5350,5350,5350,5350,0
20230802,161600,1759637750,5350,5350,5350,5350,0
20230802,161500,1759637750,5350,5350,5350,5350,0
20230802,161400,1759637750,5350,5350,5350,5350,0
20230802,161300,1759637750,5350,5350,5350,5350,0
20230802,161200,1759637750,5350,5350,5350,5350,0
20230802,161100,1759637750,5350,5350,5350,5350,0
20230802,161000,1759637750,5350,5350,5350,5350,0
20230802,160900,1759637750,5350,5350,5350,5350,1899
20230802,160800,1759637750,5350,5350,5350,5350,0
20230802,160700,1759637750,5350,5350,5350,5350,0
20230802,160600,1759637750,5350,5350,5350,5350,0
20230802,160500,1759637750,5350,5350,5350,5350,0
20230802,160400,1759637750,5350,5350,5350,5350,0
20230802,160300,1759637750,5350,5350,5350,5350,0
20230802,160200,1759637750,5350,5350,5350,5350,0
20230802,160100,1759637750,5350,5350,5350,5350,0
20230802,160000,1759637750,5350,5350,5350,5350,0
20230802,155900,1759637750,5350,5350,5350,5350,0
20230802,155800,1759637750,5350,5350,5350,5350,0
20230802,155700,1759637750,5350,5350,5350,5350,0
20230802,155600,1759637750,5350,5350,5350,5350,0
20230802,155500,1759637750,5350,5350,5350,5350,0
20230802,155400,1759637750,5350,5350,5350,5350,0
20230802,155300,1759637750,5350,5350,5350,5350,0
20230802,155200,1759637750,5350,5350,5350,5350,0
20230802,155100,1759637750,5350,5350,5350,5350,0
20230802,155000,1759637750,5350,5350,5350,5350,0
20230802,154900,1759637750,5350,5350,5350,5350,0
20230802,154800,1759637750,5350,5350,5350,5350,0
20230802,154700,1759637750,5350,5350,5350,5350,0
20230802,154600,1759637750,5350,5350,5350,5350,0
20230802,154500,1759637750,5350,5350,5350,5350,0
20230802,154400,1759637750,5350,5350,5350,5350,0
20230802,154300,1759637750,5350,5350,5350,5350,0
20230802,154200,1759637750,5350,5350,5350,5350,0
20230802,154100,1759637750,5350,5350,5350,5350,0
20230802,154000,1759637750,5350,5350,5350,5350,0
20230802,153900,1759637750,5350,5350,5350,5350,1899
20230802,153800,1759637750,5350,5350,5350,5350,0
20230802,153700,1759637750,5350,5350,5350,5350,0
20230802,153600,1759637750,5350,5350,5350,5350,0
20230802,153500,1759637750,5350,5350,5350,5350,0
20230802,153400,1759637750,5350,5350,5350,5350,0
20230802,153300,1759637750,5350,5350,5350,5350,0
20230802,153200,1759637750,5350,5350,5350,5350,0
20230802,153100,1759637750,5350,5350,5350,5350,0
20230802,153000,1759637750,5350,5350,5350,5350,1899
20230802,152900,1749478100,5400,5400,5400,5400,0
20230802,152800,1749478100,5400,5400,5400,5400,0
20230802,152700,1749478100,5400,5400,5400,5400,0
20230802,152600,1749478100,5400,5400,5400,5400,0
20230802,152500,1749478100,5400,5400,5400,5400,0
20230802,152400,1749478100,5400,5400,5400,5400,0
20230802,152300,1749478100,5400,5400,5400,5400,0
20230802,152200,1749478100,5400,5400,5400,5400,0
20230802,152100,1749478100,5400,5400,5400,5400,0
20230802,152000,1749478100,5400,5400,5400,5400,0
20230802,151900,1749478100,5400,5400,5400,5400,50
20230802,151800,1749208100,5410,5410,5410,5410,500
20230802,151700,1746503100,5410,5380,5410,5350,595
20230802,151600,1743298640,5390,5410,5410,5390,526
20230802,151500,1740455160,5420,5400,5420,5400,413
20230802,151400,1738224850,5400,5400,5400,5400,1573
20230802,151300,1729730650,5370,5400,5400,5370,436
20230802,151200,1727376280,5400,5370,5400,5370,1677
20230802,151100,1718329180,5370,5360,5370,5360,457
20230802,151000,1715879650,5360,5360,5360,5360,0
20230802,150900,1715879650,5360,5360,5360,5360,0
20230802,150800,1715879650,5360,5350,5360,5350,166
20230802,150700,1714991000,5330,5310,5330,5310,1049
20230802,150600,1709409320,5320,5320,5320,5320,5
20230802,150500,1709382720,5310,5310,5310,5310,1
20230802,150400,1709377410,5310,5310,5320,5310,213
20230802,150300,1708244380,5310,5310,5310,5310,78
20230802,150200,1707830200,5310,5310,5310,5310,354
20230802,150100,1705950460,5320,5320,5320,5320,0
20230802,150000,1705950460,5320,5320,5320,5320,0
20230802,145900,1705950460,5320,5320,5320,5320,26
20230802,145800,1705812140,5300,5310,5310,5300,209
20230802,145700,1704703360,5310,5290,5310,5280,3968
20230802,145600,1683719900,5290,5280,5290,5280,3078
20230802,145500,1667445280,5290,5290,5290,5290,1
20230802,145400,1667439990,5300,5300,5300,5300,0
20230802,145300,1667439990,5300,5300,5300,5300,0
20230802,145200,1667439990,5300,5300,5300,5300,0
20230802,145100,1667439990,5300,5290,5300,5290,225
20230802,145000,1666249730,5310,5310,5310,5310,0
20230802,144900,1666249730,5310,5310,5310,5310,0
20230802,144800,1666249730,5310,5310,5310,5310,10
20230802,144700,1666196630,5270,5300,5300,5270,1200
20230802,144600,1659870880,5310,5310,5310,5310,22
20230802,144500,1659754060,5320,5310,5320,5270,10003
20230802,144400,1606886180,5320,5320,5320,5320,0
20230802,144300,1606886180,5320,5320,5320,5320,100
20230802,144200,1606354180,5320,5320,5320,5320,0
20230802,144100,1606354180,5320,5320,5320,5320,0
20230802,144000,1606354180,5320,5320,5320,5320,0
20230802,143900,1606354180,5320,5320,5320,5320,0
20230802,143800,1606354180,5320,5320,5320,5320,0
20230802,143700,1606354180,5320,5300,5320,5300,2
20230802,143600,1606343560,5320,5320,5320,5320,14
20230802,143500,1606269080,5300,5300,5300,5300,0
20230802,143400,1606269080,5300,5300,5300,5300,1
20230802,143300,1606263780,5330,5310,5330,5310,30
20230802,143200,1606104030,5290,5280,5290,5280,680
20230802,143100,1602508630,5280,5280,5280,5280,591
20230802,143000,1599388150,5280,5280,5280,5280,1
20230802,142900,1599382870,5250,5250,5250,5250,914
20230802,142800,1594584370,5280,5280,5280,5280,0
20230802,142700,1594584370,5280,5280,5280,5280,0
20230802,142600,1594584370,5280,5280,5280,5280,100
20230802,142500,1594056370,5280,5250,5280,5250,51
20230802,142400,1593788590,5280,5280,5280,5240,3040
20230802,142300,1577806570,5280,5280,5280,5280,1
20230802,142200,1577801290,5270,5270,5270,5270,2
20230802,142100,1577790750,5270,5280,5280,5270,34
20230802,142000,1577611560,5270,5260,5270,5260,2531
20230802,141900,1564288630,5250,5260,5260,5250,2071
20230802,141800,1553395190,5290,5290,5290,5290,170
20230802,141700,1552495890,5290,5270,5290,5260,456
20230802,141600,1550093890,5260,5290,5320,5260,1542
20230802,141500,1541944850,5320,5310,5350,5290,7838
20230802,141400,1500397960,5320,5320,5320,5320,341
20230802,141300,1498583840,5320,5310,5320,5310,157
20230802,141200,1497750160,5310,5340,5340,5310,4251
20230802,141100,1475164200,5340,5340,5340,5340,0
20230802,141000,1475164200,5340,5350,5350,5340,1039
20230802,140900,1469605900,5320,5320,5320,5320,39
20230802,140800,1469398420,5360,5360,5360,5360,0
20230802,140700,1469398420,5360,5360,5360,5360,0
20230802,140600,1469398420,5360,5360,5360,5360,0
20230802,140500,1469398420,5360,5360,5360,5360,0
20230802,140400,1469398420,5360,5360,5360,5360,1
20230802,140300,1469393060,5310,5310,5310,5310,4
20230802,140200,1469371820,5360,5360,5360,5360,0
20230802,140100,1469371820,5360,5360,5360,5310,6
20230802,140000,1469339760,5310,5310,5310,5310,1
20230802,135900,1469334450,5360,5340,5360,5340,600
20230802,135800,1466126470,5360,5360,5360,5360,0
20230802,135700,1466126470,5360,5310,5360,5300,6821
20230802,135600,1429905010,5320,5320,5320,5320,1
20230802,135500,1429899690,5330,5330,5330,5330,54
20230802,135400,1429611870,5350,5350,5350,5350,0
20230802,135300,1429611870,5350,5350,5350,5320,744
20230802,135200,1425652470,5350,5350,5350,5350,266
20230802,135100,1424229370,5350,5320,5350,5320,253
20230802,135000,1422875850,5330,5330,5330,5330,0
20230802,134900,1422875850,5330,5310,5330,5310,1895
20230802,134800,1412813380,5320,5340,5340,5320,1496
20230802,134700,1404843630,5350,5350,5350,5350,1
20230802,134600,1404838280,5380,5380,5380,5380,0
20230802,134500,1404838280,5380,5350,5380,5350,365
20230802,134400,1402885470,5350,5370,5370,5350,2250
20230802,134300,1390835910,5360,5390,5390,5360,3596
20230802,134200,1371502280,5380,5390,5390,5380,1263
20230802,134100,1364694900,5380,5380,5380,5380,0
20230802,134000,1364694900,5380,5380,5380,5380,10
20230802,133900,1364641100,5380,5380,5380,5380,1
20230802,133800,1364635720,5380,5390,5390,5380,400
20230802,133700,1362480720,5390,5380,5390,5380,724
20230802,133600,1358584870,5380,5380,5380,5370,1864
20230802,133500,1348560760,5390,5400,5400,5390,6631
20230802,133400,1312783090,5410,5410,5410,5410,0
20230802,133300,1312783090,5410,5410,5410,5410,5941
20230802,133200,1280642280,5410,5410,5410,5410,0
20230802,133100,1280642280,5410,5400,5410,5400,1650
20230802,133000,1271732270,5410,5420,5420,5410,1155
20230802,132900,1265474330,5420,5420,5420,5420,0
20230802,132800,1265474330,5420,5420,5420,5420,0
20230802,132700,1265474330,5420,5420,5420,5420,1056
20230802,132600,1259750810,5420,5420,5420,5420,0
20230802,132500,1259750810,5420,5420,5420,5420,145
20230802,132400,1258964910,5420,5420,5420,5420,2000
20230802,132300,1248124910,5430,5430,5430,5430,1
20230802,132200,1248119480,5450,5450,5450,5450,1
20230802,132100,1248114030,5410,5420,5420,5410,2000
20230802,132000,1237282180,5430,5430,5430,5430,700
20230802,131900,1233481180,5460,5460,5460,5460,0
20230802,131800,1233481180,5460,5460,5460,5460,0
20230802,131700,1233481180,5460,5460,5460,5460,0
20230802,131600,1233481180,5460,5460,5460,5460,2
20230802,131500,1233470260,5420,5460,5460,5420,1020
20230802,131400,1227930290,5460,5450,5460,5450,60
20230802,131300,1227602740,5430,5440,5440,5430,58
20230802,131200,1227287270,5450,5450,5450,5450,40
20230802,131100,1227069270,5450,5450,5450,5450,7
20230802,131000,1227031120,5450,5450,5450,5450,534
20230802,130900,1224120820,5460,5460,5460,5460,0
20230802,130800,1224120820,5460,5460,5460,5460,0
20230802,130700,1224120820,5460,5460,5460,5460,183
20230802,130600,1223121640,5460,5460,5460,5460,423
20230802,130500,1220812060,5450,5450,5450,5450,433
20230802,130400,1218452210,5440,5440,5440,5440,5
20230802,130300,1218425010,5440,5440,5440,5440,115
20230802,130200,1217799410,5440,5440,5440,5440,0
20230802,130100,1217799410,5440,5440,5440,5440,85
20230802,130000,1217337010,5450,5450,5450,5450,0
20230802,125900,1217337010,5450,5450,5450,5450,719
20230802,125800,1213418460,5450,5450,5450,5450,111
20230802,125700,1212813510,5450,5440,5450,5440,2
20230802,125600,1212802620,5440,5440,5440,5440,2000
20230802,125500,1201922620,5440,5400,5440,5400,51
20230802,125400,1201647180,5440,5400,5440,5400,8
20230802,125300,1201603740,5440,5400,5440,5390,1993
20230802,125200,1190841560,5420,5420,5420,5420,0
20230802,125100,1190841560,5420,5420,5420,5420,1
20230802,125000,1190836140,5400,5400,5400,5400,0
20230802,124900,1190836140,5400,5400,5400,5400,8
20230802,124800,1190792940,5420,5420,5420,5420,0
20230802,124700,1190792940,5420,5420,5420,5390,2039
20230802,124600,1179771560,5420,5420,5420,5420,0
20230802,124500,1179771560,5420,5420,5420,5420,1845
20230802,124400,1169771660,5420,5420,5420,5420,0
20230802,124300,1169771660,5420,5410,5420,5410,3478
20230802,124200,1150955670,5400,5400,5400,5400,357
20230802,124100,1149027870,5400,5400,5400,5400,570
20230802,124000,1145949870,5400,5400,5400,5400,118
20230802,123900,1145312670,5410,5410,5410,5410,137
20230802,123800,1144571500,5420,5420,5420,5420,0
20230802,123700,1144571500,5420,5420,5420,5420,10
20230802,123600,1144517300,5410,5410,5410,5410,0
20230802,123500,1144517300,5410,5400,5410,5400,400
20230802,123400,1142353800,5410,5400,5410,5370,6478
20230802,123300,1107503760,5430,5420,5430,5380,11017
20230802,123200,1048067980,5430,5430,5430,5430,500
20230802,123100,1045352980,5430,5430,5430,5430,889
20230802,123000,1040525710,5430,5430,5430,5430,1301
20230802,122900,1033461280,5410,5410,5410,5410,20
20230802,122800,1033353080,5420,5420,5420,5420,0
20230802,122700,1033353080,5420,5420,5420,5420,0
20230802,122600,1033353080,5420,5420,5420,5420,0
20230802,122500,1033353080,5420,5420,5420,5420,93
20230802,122400,1032849020,5410,5410,5410,5410,0
20230802,122300,1032849020,5410,5430,5430,5410,13
20230802,122200,1032778490,5400,5400,5400,5400,0
20230802,122100,1032778490,5400,5400,5400,5400,0
20230802,122000,1032778490,5400,5410,5410,5400,1066
20230802,121900,1027011510,5420,5420,5420,5420,0
20230802,121800,1027011510,5420,5420,5420,5420,724
20230802,121700,1023087430,5420,5420,5420,5410,1007
20230802,121600,1017633380,5430,5430,5430,5430,0
20230802,121500,1017633380,5430,5430,5430,5430,0
20230802,121400,1017633380,5430,5430,5430,5430,0
20230802,121300,1017633380,5430,5430,5430,5430,1
20230802,121200,1017627950,5410,5410,5410,5410,5
20230802,121100,1017600900,5410,5410,5410,5410,0
20230802,121000,1017600900,5410,5410,5410,5410,62
20230802,120900,1017265480,5410,5410,5410,5410,0
20230802,120800,1017265480,5410,5410,5410,5410,0
20230802,120700,1017265480,5410,5410,5410,5410,55
20230802,120600,1016967930,5410,5410,5410,5410,267
20230802,120500,1015523460,5410,5410,5410,5410,0
20230802,120400,1015523460,5410,5410,5410,5410,0
20230802,120300,1015523460,5410,5410,5410,5410,10
20230802,120200,1015469360,5390,5400,5400,5390,1025
20230802,120100,1009934610,5410,5400,5410,5400,1202
20230802,120000,1003443510,5400,5400,5400,5390,5355
20230802,115900,974553750,5410,5420,5420,5410,717
20230802,115800,970673990,5430,5430,5430,5430,4
20230802,115700,970652270,5430,5430,5430,5430,633
20230802,115600,967215080,5430,5410,5430,5410,71
20230802,115500,966830950,5400,5420,5420,5400,1000
20230802,115400,961420710,5420,5420,5420,5420,0
20230802,115300,961420710,5420,5420,5420,5420,439
20230802,115200,959041330,5420,5420,5420,5420,0
20230802,115100,959041330,5420,5420,5420,5420,1
20230802,115000,959035910,5400,5400,5400,5400,50
20230802,114900,958765910,5400,5400,5400,5400,0
20230802,114800,958765910,5400,5400,5400,5400,1
20230802,114700,958760510,5400,5400,5400,5400,1
20230802,114600,958755110,5420,5420,5420,5420,1
20230802,114500,958749690,5430,5420,5430,5420,1000
20230802,114400,953328790,5400,5400,5400,5400,20
20230802,114300,953220790,5420,5400,5420,5390,823
20230802,114200,948776640,5420,5420,5420,5420,10
20230802,114100,948722440,5420,5420,5420,5420,1
20230802,114000,948717020,5400,5420,5420,5400,1578
20230802,113900,940192260,5410,5410,5410,5410,39
20230802,113800,939981270,5410,5410,5410,5410,62
20230802,113700,939645850,5400,5410,5410,5400,1000
20230802,113600,934239850,5440,5400,5440,5400,700
20230802,113500,930459810,5400,5440,5440,5400,1252
20230802,113400,923681560,5440,5440,5440,5440,64
20230802,113300,923333400,5450,5430,5450,5430,420
20230802,113200,921050800,5440,5440,5440,5440,400
20230802,113100,918874800,5450,5420,5450,5420,174
20230802,113000,917926530,5410,5410,5410,5410,220
20230802,112900,916736330,5410,5450,5450,5410,551
20230802,112800,913755380,5410,5450,5450,5410,1061
20230802,112700,907989330,5450,5420,5450,5420,964
20230802,112600,902763910,5420,5430,5430,5420,1146
20230802,112500,896545720,5430,5440,5440,5430,3517
20230802,112400,877422740,5440,5440,5440,5440,817
20230802,112300,872978260,5440,5460,5460,5440,618
20230802,112200,869616320,5440,5440,5460,5430,295
20230802,112100,868012720,5470,5450,5480,5430,4457
20230802,112000,843720030,5460,5500,5500,5460,771
20230802,111900,839504830,5500,5500,5500,5500,182
20230802,111800,838503830,5460,5500,5500,5460,1780
20230802,111700,828762770,5500,5480,5500,5480,525
20230802,111600,825876210,5500,5490,5500,5490,946
20230802,111500,820680200,5490,5480,5500,5480,278
20230802,111400,819156170,5480,5480,5490,5480,2068
20230802,111300,807805350,5480,5480,5490,5470,2358
20230802,111200,794892810,5470,5510,5540,5470,3853
20230802,111100,773686220,5510,5470,5550,5470,12231
20230802,111000,706365980,5470,5430,5470,5430,16725
20230802,110900,615204350,5430,5430,5430,5420,289
20230802,110800,613635410,5420,5430,5430,5420,2297
20230802,110700,601162720,5430,5420,5430,5400,1212
20230802,110600,594594270,5410,5410,5410,5410,397
20230802,110500,592446500,5410,5400,5410,5400,807
20230802,110400,588082620,5380,5380,5380,5380,0
20230802,110300,588082620,5380,5380,5380,5380,10
20230802,110200,588028820,5380,5390,5390,5380,1351
20230802,110100,580754000,5390,5390,5390,5390,1
20230802,110000,580748610,5390,5390,5400,5390,565
20230802,105900,577703160,5400,5380,5400,5380,25
20230802,105800,577568460,5400,5410,5410,5400,8
20230802,105700,577525200,5410,5400,5410,5380,762
20230802,105600,573423320,5400,5410,5410,5400,20
20230802,105500,573315220,5390,5390,5390,5390,0
20230802,105400,573315220,5390,5390,5390,5390,0
20230802,105300,573315220,5390,5400,5400,5390,64
20230802,105200,572969650,5400,5400,5400,5400,39
20230802,105100,572759050,5400,5400,5400,5400,100
20230802,105000,572219050,5400,5400,5400,5380,7271
20230802,104900,533073750,5400,5400,5400,5400,1000
20230802,104800,527673750,5410,5410,5410,5410,242
20230802,104700,526364530,5420,5420,5420,5420,1
20230802,104600,526359110,5400,5410,5410,5400,706
20230802,104500,522545990,5410,5410,5410,5410,20
20230802,104400,522437790,5420,5430,5430,5420,185
20230802,104300,521435080,5410,5410,5410,5410,0
20230802,104200,521435080,5410,5410,5410,5410,0
20230802,104100,521435080,5410,5410,5410,5410,149
20230802,104000,520628990,5410,5410,5410,5410,116
20230802,103900,520001430,5410,5420,5420,5410,378
20230802,103800,517954610,5430,5400,5430,5400,273
20230802,103700,516478700,5430,5400,5430,5400,552
20230802,103600,513497870,5430,5430,5430,5430,3
20230802,103500,513481580,5420,5430,5440,5420,1652
20230802,103400,504517420,5430,5440,5450,5430,2660
20230802,103300,490046720,5440,5390,5440,5390,5647
20230802,103200,459453700,5390,5390,5400,5390,2340
20230802,103100,446826160,5390,5390,5390,5390,253
20230802,103000,445462490,5390,5390,5390,5390,250
20230802,102900,444114990,5390,5390,5390,5390,0
20230802,102800,444114990,5390,5390,5390,5390,1
20230802,102700,444109600,5370,5370,5370,5370,0
20230802,102600,444109600,5370,5370,5370,5370,1
20230802,102500,444104230,5390,5390,5390,5390,0
20230802,102400,444104230,5390,5390,5390,5360,42
20230802,102300,443877880,5400,5400,5400,5400,0
20230802,102200,443877880,5400,5400,5400,5400,0
20230802,102100,443877880,5400,5400,5400,5400,442
20230802,102000,441491080,5410,5410,5410,5410,402
20230802,101900,439316260,5400,5400,5400,5400,104
20230802,101800,438754660,5400,5400,5400,5400,803
20230802,101700,434418460,5390,5400,5400,5390,4
20230802,101600,434396890,5350,5370,5390,5350,2877
20230802,101500,418950260,5370,5370,5370,5370,0
20230802,101400,418950260,5370,5370,5370,5370,76
20230802,101300,418542140,5370,5370,5370,5370,6
20230802,101200,418509920,5370,5370,5370,5370,0
20230802,101100,418509920,5370,5370,5370,5370,0
20230802,101000,418509920,5370,5370,5370,5370,1
20230802,100900,418504550,5340,5360,5360,5340,499
20230802,100800,415839870,5340,5340,5340,5340,501
20230802,100700,413164530,5360,5350,5370,5340,4143
20230802,100600,391039080,5370,5370,5370,5370,50
20230802,100500,390770580,5370,5370,5370,5370,0
20230802,100400,390770580,5370,5360,5370,5360,184
20230802,100300,389784140,5350,5350,5350,5350,201
20230802,100200,388708790,5360,5360,5360,5360,0
20230802,100100,388708790,5360,5360,5360,5360,1
20230802,100000,388703430,5340,5350,5350,5340,376
20230802,095900,386693090,5370,5370,5370,5370,0
20230802,095800,386693090,5370,5370,5370,5370,0
20230802,095700,386693090,5370,5370,5370,5370,0
20230802,095600,386693090,5370,5370,5370,5370,0
20230802,095500,386693090,5370,5370,5370,5370,1
20230802,095400,386687720,5340,5350,5350,5340,500
20230802,095300,384015310,5350,5350,5350,5350,78
20230802,095200,383598010,5350,5350,5350,5350,0
20230802,095100,383598010,5350,5350,5350,5350,201
20230802,095000,382522660,5350,5350,5350,5350,0
20230802,094900,382522660,5350,5350,5350,5350,176
20230802,094800,381581060,5370,5370,5370,5370,6
20230802,094700,381548840,5370,5370,5370,5370,0
20230802,094600,381548840,5370,5370,5370,5370,0
20230802,094500,381548840,5370,5360,5370,5360,121
20230802,094400,380899780,5360,5360,5360,5360,0
20230802,094300,380899780,5360,5360,5360,5360,30
20230802,094200,380738980,5350,5350,5350,5350,0
20230802,094100,380738980,5350,5350,5350,5350,215
20230802,094000,379588730,5350,5350,5350,5350,500
20230802,093900,376913730,5350,5330,5350,5320,1864
20230802,093800,366990180,5350,5350,5350,5350,0
20230802,093700,366990180,5350,5350,5350,5350,0
20230802,093600,366990180,5350,5350,5350,5350,0
20230802,093500,366990180,5350,5320,5350,5320,1395
20230802,093400,359546940,5330,5330,5330,5330,0
20230802,093300,359546940,5330,5320,5330,5300,3782
20230802,093200,339479910,5350,5350,5350,5350,1
20230802,093100,339474560,5320,5340,5350,5320,1709
20230802,093000,330376390,5360,5380,5380,5360,2865
20230802,092900,314990770,5380,5380,5380,5370,1063
20230802,092800,309279130,5380,5380,5400,5370,6945
20230802,092700,271967490,5370,5380,5380,5370,397
20230802,092600,269833490,5370,5350,5370,5320,520
20230802,092500,267042700,5350,5370,5380,5350,1552
20230802,092400,258710470,5370,5350,5370,5350,527
20230802,092300,255886120,5350,5340,5350,5340,94
20230802,092200,255383440,5320,5340,5340,5320,7
20230802,092100,255346160,5350,5350,5350,5350,1
20230802,092000,255340810,5350,5350,5350,5350,83
20230802,091900,254896760,5330,5330,5330,5330,1439
20230802,091800,247226890,5330,5350,5350,5330,323
20230802,091700,245501300,5350,5300,5350,5300,6484
20230802,091600,210998170,5300,5300,5300,5300,0
20230802,091500,210998170,5300,5300,5300,5300,0
20230802,091400,210998170,5300,5300,5300,5300,0
20230802,091300,210998170,5300,5300,5300,5300,0
20230802,091200,210998170,5300,5300,5300,5300,2
20230802,091100,210987570,5290,5260,5290,5260,364
20230802,091000,209065370,5280,5260,5280,5260,154
20230802,090900,208255310,5260,5260,5260,5260,860
20230802,090800,203731710,5260,5240,5320,5230,3012
20230802,090700,187938650,5240,5260,5260,5240,2214
20230802,090600,176304620,5260,5350,5350,5260,2713
20230802,090500,161985100,5350,5280,5360,5270,6135
20230802,090400,129330930,5340,5290,5350,5250,5562
20230802,090300,99819680,5290,5230,5290,5210,5408
20230802,090200,71430670,5280,5230,5290,5220,4966
20230802,090100,45324720,5270,5350,5370,5220,7142
20230802,090000,7426190,5360,5370,5370,5270,1393
Reference in New Issue Copy Permalink