ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/321370/min/candle-20230802.csv

704 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
20230802,204100,2424357245,4390,4390,4390,4390,7838
20230802,204000,2424357245,4390,4390,4390,4390,0
20230802,203900,2424357245,4390,4390,4390,4390,0
20230802,203800,2424357245,4390,4390,4390,4390,0
20230802,203700,2424357245,4390,4390,4390,4390,0
20230802,203600,2424357245,4390,4390,4390,4390,0
20230802,203500,2424357245,4390,4390,4390,4390,0
20230802,203400,2424357245,4390,4390,4390,4390,0
20230802,203300,2424357245,4390,4390,4390,4390,0
20230802,203200,2424357245,4390,4390,4390,4390,0
20230802,203100,2424357245,4390,4390,4390,4390,0
20230802,203000,2424357245,4390,4390,4390,4390,0
20230802,202900,2424357245,4390,4390,4390,4390,0
20230802,202800,2424357245,4390,4390,4390,4390,0
20230802,202700,2424357245,4390,4390,4390,4390,0
20230802,202600,2424357245,4390,4390,4390,4390,0
20230802,202500,2424357245,4390,4390,4390,4390,0
20230802,202400,2424357245,4390,4390,4390,4390,0
20230802,202300,2424357245,4390,4390,4390,4390,0
20230802,202200,2424357245,4390,4390,4390,4390,0
20230802,202100,2424357245,4390,4390,4390,4390,0
20230802,202000,2424357245,4390,4390,4390,4390,0
20230802,201900,2424357245,4390,4390,4390,4390,0
20230802,201800,2424357245,4390,4390,4390,4390,0
20230802,201700,2424357245,4390,4390,4390,4390,0
20230802,201600,2424357245,4390,4390,4390,4390,0
20230802,201500,2424357245,4390,4390,4390,4390,0
20230802,201400,2424357245,4390,4390,4390,4390,0
20230802,201300,2424357245,4390,4390,4390,4390,0
20230802,201200,2424357245,4390,4390,4390,4390,0
20230802,201100,2424357245,4390,4390,4390,4390,7838
20230802,201000,2424357245,4390,4390,4390,4390,0
20230802,200900,2424357245,4390,4390,4390,4390,0
20230802,200800,2424357245,4390,4390,4390,4390,0
20230802,200700,2424357245,4390,4390,4390,4390,0
20230802,200600,2424357245,4390,4390,4390,4390,0
20230802,200500,2424357245,4390,4390,4390,4390,0
20230802,200400,2424357245,4390,4390,4390,4390,0
20230802,200300,2424357245,4390,4390,4390,4390,0
20230802,200200,2424357245,4390,4390,4390,4390,0
20230802,200100,2424357245,4390,4390,4390,4390,0
20230802,200000,2424357245,4390,4390,4390,4390,0
20230802,195900,2424357245,4390,4390,4390,4390,0
20230802,195800,2424357245,4390,4390,4390,4390,0
20230802,195700,2424357245,4390,4390,4390,4390,0
20230802,195600,2424357245,4390,4390,4390,4390,0
20230802,195500,2424357245,4390,4390,4390,4390,0
20230802,195400,2424357245,4390,4390,4390,4390,0
20230802,195300,2424357245,4390,4390,4390,4390,0
20230802,195200,2424357245,4390,4390,4390,4390,0
20230802,195100,2424357245,4390,4390,4390,4390,0
20230802,195000,2424357245,4390,4390,4390,4390,0
20230802,194900,2424357245,4390,4390,4390,4390,0
20230802,194800,2424357245,4390,4390,4390,4390,0
20230802,194700,2424357245,4390,4390,4390,4390,0
20230802,194600,2424357245,4390,4390,4390,4390,0
20230802,194500,2424357245,4390,4390,4390,4390,0
20230802,194400,2424357245,4390,4390,4390,4390,0
20230802,194300,2424357245,4390,4390,4390,4390,0
20230802,194200,2424357245,4390,4390,4390,4390,0
20230802,194100,2424357245,4390,4390,4390,4390,7838
20230802,194000,2424357245,4390,4390,4390,4390,0
20230802,193900,2424357245,4390,4390,4390,4390,0
20230802,193800,2424357245,4390,4390,4390,4390,0
20230802,193700,2424357245,4390,4390,4390,4390,0
20230802,193600,2424357245,4390,4390,4390,4390,0
20230802,193500,2424357245,4390,4390,4390,4390,0
20230802,193400,2424357245,4390,4390,4390,4390,0
20230802,193300,2424357245,4390,4390,4390,4390,0
20230802,193200,2424357245,4390,4390,4390,4390,0
20230802,193100,2424357245,4390,4390,4390,4390,0
20230802,193000,2424357245,4390,4390,4390,4390,0
20230802,192900,2424357245,4390,4390,4390,4390,0
20230802,192800,2424357245,4390,4390,4390,4390,0
20230802,192700,2424357245,4390,4390,4390,4390,0
20230802,192600,2424357245,4390,4390,4390,4390,0
20230802,192500,2424357245,4390,4390,4390,4390,0
20230802,192400,2424357245,4390,4390,4390,4390,0
20230802,192300,2424357245,4390,4390,4390,4390,0
20230802,192200,2424357245,4390,4390,4390,4390,0
20230802,192100,2424357245,4390,4390,4390,4390,0
20230802,192000,2424357245,4390,4390,4390,4390,0
20230802,191900,2424357245,4390,4390,4390,4390,0
20230802,191800,2424357245,4390,4390,4390,4390,0
20230802,191700,2424357245,4390,4390,4390,4390,0
20230802,191600,2424357245,4390,4390,4390,4390,0
20230802,191500,2424357245,4390,4390,4390,4390,0
20230802,191400,2424357245,4390,4390,4390,4390,0
20230802,191300,2424357245,4390,4390,4390,4390,0
20230802,191200,2424357245,4390,4390,4390,4390,0
20230802,191100,2424357245,4390,4390,4390,4390,7838
20230802,191000,2424357245,4390,4390,4390,4390,0
20230802,190900,2424357245,4390,4390,4390,4390,0
20230802,190800,2424357245,4390,4390,4390,4390,0
20230802,190700,2424357245,4390,4390,4390,4390,0
20230802,190600,2424357245,4390,4390,4390,4390,0
20230802,190500,2424357245,4390,4390,4390,4390,0
20230802,190400,2424357245,4390,4390,4390,4390,0
20230802,190300,2424357245,4390,4390,4390,4390,0
20230802,190200,2424357245,4390,4390,4390,4390,0
20230802,190100,2424357245,4390,4390,4390,4390,0
20230802,190000,2424357245,4390,4390,4390,4390,0
20230802,185900,2424357245,4390,4390,4390,4390,0
20230802,185800,2424357245,4390,4390,4390,4390,0
20230802,185700,2424357245,4390,4390,4390,4390,0
20230802,185600,2424357245,4390,4390,4390,4390,0
20230802,185500,2424357245,4390,4390,4390,4390,0
20230802,185400,2424357245,4390,4390,4390,4390,0
20230802,185300,2424357245,4390,4390,4390,4390,0
20230802,185200,2424357245,4390,4390,4390,4390,0
20230802,185100,2424357245,4390,4390,4390,4390,0
20230802,185000,2424357245,4390,4390,4390,4390,0
20230802,184900,2424357245,4390,4390,4390,4390,0
20230802,184800,2424357245,4390,4390,4390,4390,0
20230802,184700,2424357245,4390,4390,4390,4390,0
20230802,184600,2424357245,4390,4390,4390,4390,0
20230802,184500,2424357245,4390,4390,4390,4390,0
20230802,184400,2424357245,4390,4390,4390,4390,0
20230802,184300,2424357245,4390,4390,4390,4390,0
20230802,184200,2424357245,4390,4390,4390,4390,0
20230802,184100,2424357245,4390,4390,4390,4390,7838
20230802,184000,2424357245,4390,4390,4390,4390,0
20230802,183900,2424357245,4390,4390,4390,4390,0
20230802,183800,2424357245,4390,4390,4390,4390,0
20230802,183700,2424357245,4390,4390,4390,4390,0
20230802,183600,2424357245,4390,4390,4390,4390,0
20230802,183500,2424357245,4390,4390,4390,4390,0
20230802,183400,2424357245,4390,4390,4390,4390,0
20230802,183300,2424357245,4390,4390,4390,4390,0
20230802,183200,2424357245,4390,4390,4390,4390,0
20230802,183100,2424357245,4390,4390,4390,4390,0
20230802,183000,2424357245,4390,4390,4390,4390,0
20230802,182900,2424357245,4390,4390,4390,4390,0
20230802,182800,2424357245,4390,4390,4390,4390,0
20230802,182700,2424357245,4390,4390,4390,4390,0
20230802,182600,2424357245,4390,4390,4390,4390,0
20230802,182500,2424357245,4390,4390,4390,4390,0
20230802,182400,2424357245,4390,4390,4390,4390,0
20230802,182300,2424357245,4390,4390,4390,4390,0
20230802,182200,2424357245,4390,4390,4390,4390,0
20230802,182100,2424357245,4390,4390,4390,4390,0
20230802,182000,2424357245,4390,4390,4390,4390,0
20230802,181900,2424357245,4390,4390,4390,4390,0
20230802,181800,2424357245,4390,4390,4390,4390,0
20230802,181700,2424357245,4390,4390,4390,4390,0
20230802,181600,2424357245,4390,4390,4390,4390,0
20230802,181500,2424357245,4390,4390,4390,4390,0
20230802,181400,2424357245,4390,4390,4390,4390,0
20230802,181300,2424357245,4390,4390,4390,4390,0
20230802,181200,2424357245,4390,4390,4390,4390,0
20230802,181100,2424357245,4390,4390,4390,4390,7838
20230802,181000,2424357245,4390,4390,4390,4390,0
20230802,180900,2424357245,4390,4390,4390,4390,0
20230802,180800,2424357245,4390,4390,4390,4390,0
20230802,180700,2424357245,4390,4390,4390,4390,0
20230802,180600,2424357245,4390,4390,4390,4390,0
20230802,180500,2424357245,4390,4390,4390,4390,0
20230802,180400,2424357245,4390,4390,4390,4390,0
20230802,180300,2424357245,4390,4390,4390,4390,0
20230802,180200,2424357245,4390,4390,4390,4390,0
20230802,180100,2424357245,4390,4390,4390,4390,0
20230802,180000,2424357245,4390,4390,4390,4390,0
20230802,175900,2424357245,4390,4390,4390,4390,0
20230802,175800,2424357245,4390,4390,4390,4390,0
20230802,175700,2424357245,4390,4390,4390,4390,0
20230802,175600,2424357245,4390,4390,4390,4390,0
20230802,175500,2424357245,4390,4390,4390,4390,0
20230802,175400,2424357245,4390,4390,4390,4390,0
20230802,175300,2424357245,4390,4390,4390,4390,0
20230802,175200,2424357245,4390,4390,4390,4390,0
20230802,175100,2424357245,4390,4390,4390,4390,0
20230802,175000,2424357245,4390,4390,4390,4390,0
20230802,174900,2424357245,4390,4390,4390,4390,0
20230802,174800,2424357245,4390,4390,4390,4390,0
20230802,174700,2424357245,4390,4390,4390,4390,0
20230802,174600,2424357245,4390,4390,4390,4390,0
20230802,174500,2424357245,4390,4390,4390,4390,0
20230802,174400,2424357245,4390,4390,4390,4390,0
20230802,174300,2424357245,4390,4390,4390,4390,0
20230802,174200,2424357245,4390,4390,4390,4390,0
20230802,174100,2424357245,4390,4390,4390,4390,7838
20230802,174000,2424357245,4390,4390,4390,4390,0
20230802,173900,2424357245,4390,4390,4390,4390,0
20230802,173800,2424357245,4390,4390,4390,4390,0
20230802,173700,2424357245,4390,4390,4390,4390,0
20230802,173600,2424357245,4390,4390,4390,4390,0
20230802,173500,2424357245,4390,4390,4390,4390,0
20230802,173400,2424357245,4390,4390,4390,4390,0
20230802,173300,2424357245,4390,4390,4390,4390,0
20230802,173200,2424357245,4390,4390,4390,4390,0
20230802,173100,2424357245,4390,4390,4390,4390,0
20230802,173000,2424357245,4390,4390,4390,4390,0
20230802,172900,2424357245,4390,4390,4390,4390,0
20230802,172800,2424357245,4390,4390,4390,4390,0
20230802,172700,2424357245,4390,4390,4390,4390,0
20230802,172600,2424357245,4390,4390,4390,4390,0
20230802,172500,2424357245,4390,4390,4390,4390,0
20230802,172400,2424357245,4390,4390,4390,4390,0
20230802,172300,2424357245,4390,4390,4390,4390,0
20230802,172200,2424357245,4390,4390,4390,4390,0
20230802,172100,2424357245,4390,4390,4390,4390,0
20230802,172000,2424357245,4390,4390,4390,4390,0
20230802,171900,2424357245,4390,4390,4390,4390,0
20230802,171800,2424357245,4390,4390,4390,4390,0
20230802,171700,2424357245,4390,4390,4390,4390,0
20230802,171600,2424357245,4390,4390,4390,4390,0
20230802,171500,2424357245,4390,4390,4390,4390,0
20230802,171400,2424357245,4390,4390,4390,4390,0
20230802,171300,2424357245,4390,4390,4390,4390,0
20230802,171200,2424357245,4390,4390,4390,4390,0
20230802,171100,2424357245,4390,4390,4390,4390,7838
20230802,171000,2424357245,4390,4390,4390,4390,0
20230802,170900,2424357245,4390,4390,4390,4390,0
20230802,170800,2424357245,4390,4390,4390,4390,0
20230802,170700,2424357245,4390,4390,4390,4390,0
20230802,170600,2424357245,4390,4390,4390,4390,0
20230802,170500,2424357245,4390,4390,4390,4390,0
20230802,170400,2424357245,4390,4390,4390,4390,0
20230802,170300,2424357245,4390,4390,4390,4390,0
20230802,170200,2424357245,4390,4390,4390,4390,0
20230802,170100,2424357245,4390,4390,4390,4390,0
20230802,170000,2424357245,4390,4390,4390,4390,0
20230802,165900,2424357245,4390,4390,4390,4390,0
20230802,165800,2424357245,4390,4390,4390,4390,0
20230802,165700,2424357245,4390,4390,4390,4390,0
20230802,165600,2424357245,4390,4390,4390,4390,0
20230802,165500,2424357245,4390,4390,4390,4390,0
20230802,165400,2424357245,4390,4390,4390,4390,0
20230802,165300,2424357245,4390,4390,4390,4390,0
20230802,165200,2424357245,4390,4390,4390,4390,0
20230802,165100,2424357245,4390,4390,4390,4390,0
20230802,165000,2424357245,4390,4390,4390,4390,0
20230802,164900,2424357245,4390,4390,4390,4390,0
20230802,164800,2424357245,4390,4390,4390,4390,0
20230802,164700,2424357245,4390,4390,4390,4390,0
20230802,164600,2424357245,4390,4390,4390,4390,0
20230802,164500,2424357245,4390,4390,4390,4390,0
20230802,164400,2424357245,4390,4390,4390,4390,0
20230802,164300,2424357245,4390,4390,4390,4390,0
20230802,164200,2424357245,4390,4390,4390,4390,0
20230802,164100,2424357245,4390,4390,4390,4390,7838
20230802,164000,2424357245,4390,4390,4390,4390,0
20230802,163900,2424357245,4390,4390,4390,4390,0
20230802,163800,2424357245,4390,4390,4390,4390,0
20230802,163700,2424357245,4390,4390,4390,4390,0
20230802,163600,2424357245,4390,4390,4390,4390,0
20230802,163500,2424357245,4390,4390,4390,4390,0
20230802,163400,2424357245,4390,4390,4390,4390,0
20230802,163300,2424357245,4390,4390,4390,4390,0
20230802,163200,2424357245,4390,4390,4390,4390,0
20230802,163100,2424357245,4390,4390,4390,4390,0
20230802,163000,2424357245,4390,4390,4390,4390,0
20230802,162900,2424357245,4390,4390,4390,4390,0
20230802,162800,2424357245,4390,4390,4390,4390,0
20230802,162700,2424357245,4390,4390,4390,4390,0
20230802,162600,2424357245,4390,4390,4390,4390,0
20230802,162500,2424357245,4390,4390,4390,4390,0
20230802,162400,2424357245,4390,4390,4390,4390,0
20230802,162300,2424357245,4390,4390,4390,4390,0
20230802,162200,2424357245,4390,4390,4390,4390,0
20230802,162100,2424357245,4390,4390,4390,4390,0
20230802,162000,2424357245,4390,4390,4390,4390,0
20230802,161900,2424357245,4390,4390,4390,4390,0
20230802,161800,2424357245,4390,4390,4390,4390,0
20230802,161700,2424357245,4390,4390,4390,4390,0
20230802,161600,2424357245,4390,4390,4390,4390,0
20230802,161500,2424357245,4390,4390,4390,4390,0
20230802,161400,2424357245,4390,4390,4390,4390,0
20230802,161300,2424357245,4390,4390,4390,4390,0
20230802,161200,2424357245,4390,4390,4390,4390,0
20230802,161100,2424357245,4390,4390,4390,4390,7838
20230802,161000,2424357245,4390,4390,4390,4390,0
20230802,160900,2424357245,4390,4390,4390,4390,0
20230802,160800,2424357245,4390,4390,4390,4390,0
20230802,160700,2424357245,4390,4390,4390,4390,0
20230802,160600,2424357245,4390,4390,4390,4390,0
20230802,160500,2424357245,4390,4390,4390,4390,0
20230802,160400,2424357245,4390,4390,4390,4390,0
20230802,160300,2424357245,4390,4390,4390,4390,0
20230802,160200,2424357245,4390,4390,4390,4390,0
20230802,160100,2424357245,4390,4390,4390,4390,0
20230802,160000,2424357245,4390,4390,4390,4390,0
20230802,155900,2424357245,4390,4390,4390,4390,0
20230802,155800,2424357245,4390,4390,4390,4390,0
20230802,155700,2424357245,4390,4390,4390,4390,0
20230802,155600,2424357245,4390,4390,4390,4390,0
20230802,155500,2424357245,4390,4390,4390,4390,0
20230802,155400,2424357245,4390,4390,4390,4390,0
20230802,155300,2424357245,4390,4390,4390,4390,0
20230802,155200,2424357245,4390,4390,4390,4390,0
20230802,155100,2424357245,4390,4390,4390,4390,0
20230802,155000,2424357245,4390,4390,4390,4390,0
20230802,154900,2424357245,4390,4390,4390,4390,0
20230802,154800,2424357245,4390,4390,4390,4390,0
20230802,154700,2424357245,4390,4390,4390,4390,0
20230802,154600,2424357245,4390,4390,4390,4390,0
20230802,154500,2424357245,4390,4390,4390,4390,0
20230802,154400,2424357245,4390,4390,4390,4390,0
20230802,154300,2424357245,4390,4390,4390,4390,0
20230802,154200,2424357245,4390,4390,4390,4390,0
20230802,154100,2424357245,4390,4390,4390,4390,7838
20230802,154000,2424357245,4390,4390,4390,4390,0
20230802,153900,2424357245,4390,4390,4390,4390,0
20230802,153800,2424357245,4390,4390,4390,4390,0
20230802,153700,2424357245,4390,4390,4390,4390,0
20230802,153600,2424357245,4390,4390,4390,4390,0
20230802,153500,2424357245,4390,4390,4390,4390,0
20230802,153400,2424357245,4390,4390,4390,4390,0
20230802,153300,2424357245,4390,4390,4390,4390,0
20230802,153200,2424357245,4390,4390,4390,4390,0
20230802,153100,2424357245,4390,4390,4390,4390,0
20230802,153000,2424357245,4390,4390,4390,4390,7838
20230802,152900,2389948425,4395,4395,4395,4395,0
20230802,152800,2389948425,4395,4395,4395,4395,0
20230802,152700,2389948425,4395,4395,4395,4395,0
20230802,152600,2389948425,4395,4395,4395,4395,0
20230802,152500,2389948425,4395,4395,4395,4395,0
20230802,152400,2389948425,4395,4395,4395,4395,0
20230802,152300,2389948425,4395,4395,4395,4395,0
20230802,152200,2389948425,4395,4395,4395,4395,0
20230802,152100,2389948425,4395,4395,4395,4395,0
20230802,152000,2389948425,4395,4395,4395,4395,0
20230802,151900,2389948425,4395,4390,4395,4390,1206
20230802,151800,2384649045,4390,4390,4390,4390,1346
20230802,151700,2378740105,4390,4385,4390,4385,434
20230802,151600,2376836960,4385,4385,4385,4380,824
20230802,151500,2373223730,4385,4385,4385,4385,275
20230802,151400,2372017855,4385,4390,4390,4385,2412
20230802,151300,2361440735,4390,4385,4390,4385,960
20230802,151200,2357230885,4385,4385,4385,4385,376
20230802,151100,2355582125,4385,4380,4385,4380,6388
20230802,151000,2327586670,4380,4380,4380,4380,2164
20230802,150900,2318108350,4380,4385,4385,4380,736
20230802,150800,2314881090,4385,4385,4385,4380,484
20230802,150700,2312759615,4385,4385,4385,4385,1061
20230802,150600,2308107130,4385,4380,4385,4380,1189
20230802,150500,2302899175,4380,4390,4390,4380,3516
20230802,150400,2287485725,4390,4390,4390,4390,582
20230802,150300,2284930745,4385,4390,4390,4385,54
20230802,150200,2284693705,4395,4395,4395,4385,530
20230802,150100,2282364555,4400,4400,4400,4395,988
20230802,150000,2278018290,4400,4380,4400,4380,11354
20230802,145900,2228281735,4380,4380,4380,4380,5653
20230802,145800,2203521595,4380,4375,4380,4375,4163
20230802,145700,2185288235,4380,4380,4380,4375,5176
20230802,145600,2162631100,4375,4380,4380,4375,1106
20230802,145500,2157791570,4380,4380,4380,4375,298
20230802,145400,2156487325,4375,4380,4380,4375,171
20230802,145300,2155738960,4380,4400,4400,4380,5748
20230802,145200,2130552965,4400,4395,4400,4395,500
20230802,145100,2128353715,4400,4385,4400,4385,126
20230802,145000,2127801100,4385,4385,4385,4385,228
20230802,144900,2126801320,4385,4395,4395,4385,1700
20230802,144800,2119346620,4395,4400,4400,4380,7939
20230802,144700,2084542025,4395,4400,4400,4395,244
20230802,144600,2083469595,4395,4400,4400,4395,6
20230802,144500,2083443200,4400,4400,4400,4400,2
20230802,144400,2083434400,4400,4400,4400,4395,701
20230802,144300,2080352480,4400,4395,4400,4395,164
20230802,144200,2079631200,4400,4400,4400,4400,18
20230802,144100,2079552000,4400,4400,4400,4400,928
20230802,144000,2075468800,4400,4400,4400,4400,2
20230802,143900,2075460000,4400,4400,4400,4400,273
20230802,143800,2074258800,4400,4405,4410,4400,227
20230802,143700,2073259880,4410,4410,4410,4410,303
20230802,143600,2071923650,4400,4400,4410,4400,550
20230802,143500,2069503490,4395,4395,4395,4395,19
20230802,143400,2069419985,4395,4395,4395,4395,8
20230802,143300,2069384825,4395,4395,4395,4395,1
20230802,143200,2069380430,4400,4400,4400,4400,1
20230802,143100,2069376030,4400,4400,4405,4400,66
20230802,143000,2069085330,4405,4405,4405,4405,1
20230802,142900,2069080925,4400,4405,4405,4400,1205
20230802,142800,2063772905,4405,4380,4405,4375,603
20230802,142700,2061116770,4410,4380,4410,4380,4400
20230802,142600,2041769040,4375,4375,4375,4375,201
20230802,142500,2040889665,4380,4380,4380,4380,10
20230802,142400,2040845865,4380,4380,4380,4380,3
20230802,142300,2040832725,4380,4375,4380,4375,332
20230802,142200,2039378665,4380,4380,4380,4380,103
20230802,142100,2038927525,4380,4380,4380,4380,2
20230802,142000,2038918765,4380,4375,4380,4375,305
20230802,141900,2037584365,4380,4380,4380,4380,10
20230802,141800,2037540565,4375,4380,4380,4375,904
20230802,141700,2033582565,4385,4385,4385,4385,5
20230802,141600,2033560640,4385,4385,4385,4385,302
20230802,141500,2032236370,4370,4370,4370,4370,4
20230802,141400,2032218890,4380,4370,4380,4370,729
20230802,141300,2029026160,4365,4370,4370,4365,2500
20230802,141200,2018110090,4370,4370,4370,4370,1443
20230802,141100,2011804180,4375,4370,4380,4370,1322
20230802,141000,2006020385,4375,4370,4375,4370,67
20230802,140900,2005727590,4370,4370,4370,4370,2180
20230802,140800,1996200990,4370,4375,4380,4370,3228
20230802,140700,1982085610,4375,4385,4385,4375,1194
20230802,140600,1976860510,4375,4375,4375,4375,955
20230802,140500,1972682385,4375,4380,4380,4375,124
20230802,140400,1972139735,4380,4385,4385,4380,1052
20230802,140300,1967531790,4385,4385,4385,4385,1
20230802,140200,1967527405,4380,4385,4385,4380,433
20230802,140100,1965630860,4380,4380,4380,4380,1
20230802,140000,1965626480,4380,4380,4380,4375,151
20230802,135900,1964965265,4375,4380,4380,4375,224
20230802,135800,1963984625,4380,4380,4380,4380,140
20230802,135700,1963371425,4370,4375,4375,4370,2912
20230802,135600,1950643700,4375,4380,4380,4375,450
20230802,135500,1948674900,4375,4380,4380,4375,3512
20230802,135400,1933309840,4385,4375,4385,4375,30
20230802,135300,1933178505,4375,4380,4380,4375,1015
20230802,135200,1928736505,4380,4380,4380,4380,270
20230802,135100,1927553905,4380,4380,4380,4380,241
20230802,135000,1926498325,4380,4380,4380,4375,1135
20230802,134900,1921532635,4380,4380,4380,4380,32
20230802,134800,1921392475,4380,4375,4380,4375,1223
20230802,134700,1916041155,4375,4380,4380,4375,1255
20230802,134600,1910550525,4380,4380,4380,4380,1711
20230802,134500,1903056345,4385,4380,4385,4380,246
20230802,134400,1901978635,4380,4380,4380,4380,1003
20230802,134300,1897585495,4380,4385,4385,4380,2105
20230802,134200,1888355495,4390,4385,4390,4385,1054
20230802,134100,1883733590,4385,4380,4385,4380,455
20230802,134000,1881740190,4385,4380,4385,4380,168
20230802,133900,1881004200,4385,4385,4385,4385,137
20230802,133800,1880403455,4385,4385,4385,4380,896
20230802,133700,1876477710,4380,4385,4385,4380,219
20230802,133600,1875518380,4380,4380,4380,4380,107
20230802,133500,1875049720,4380,4380,4385,4380,895
20230802,133400,1871129570,4385,4380,4385,4380,105
20230802,133300,1870669160,4385,4380,4385,4380,277
20230802,133200,1869454755,4380,4385,4385,4380,842
20230802,133100,1865764440,4385,4385,4385,4385,167
20230802,133000,1865032145,4385,4390,4390,4385,255
20230802,132900,1863913945,4390,4380,4390,4380,450
20230802,132800,1861941865,4385,4380,4385,4380,3084
20230802,132700,1848433895,4380,4380,4380,4380,117
20230802,132600,1847921435,4380,4375,4380,4375,111
20230802,132500,1847435805,4375,4375,4380,4375,1380
20230802,132400,1841394800,4375,4385,4385,4375,2694
20230802,132300,1829592720,4390,4390,4390,4390,195
20230802,132200,1828736670,4390,4400,4400,4390,688
20230802,132100,1825711250,4400,4395,4400,4395,391
20230802,132000,1823991600,4390,4390,4400,4390,842
20230802,131900,1820293265,4385,4390,4390,4385,50
20230802,131800,1820073770,4395,4395,4395,4395,365
20230802,131700,1818469595,4390,4390,4390,4390,591
20230802,131600,1815875105,4390,4390,4390,4390,123
20230802,131500,1815335135,4380,4380,4380,4380,284
20230802,131400,1814091215,4375,4390,4390,4375,620
20230802,131300,1811375120,4380,4380,4380,4380,102
20230802,131200,1810928360,4380,4380,4380,4380,97
20230802,131100,1810503500,4375,4380,4380,4375,256
20230802,131000,1809382600,4380,4380,4380,4380,2
20230802,130900,1809373840,4380,4380,4380,4375,1285
20230802,130800,1803751930,4380,4385,4385,4380,1306
20230802,130700,1798031620,4385,4380,4385,4380,21
20230802,130600,1797939635,4390,4395,4395,4380,2050
20230802,130500,1788952470,4395,4390,4395,4390,87
20230802,130400,1788570520,4385,4390,4390,4385,33
20230802,130300,1788425805,4385,4385,4385,4385,1167
20230802,130200,1783308510,4385,4385,4385,4385,2001
20230802,130100,1774534125,4380,4380,4380,4380,379
20230802,130000,1772874105,4380,4385,4385,4380,12
20230802,125900,1772821490,4380,4380,4380,4380,100
20230802,125800,1772383490,4375,4375,4375,4375,378
20230802,125700,1770729740,4370,4370,4375,4370,1935
20230802,125600,1762272165,4375,4375,4375,4375,15
20230802,125500,1762206540,4375,4380,4380,4375,1958
20230802,125400,1753640060,4375,4380,4380,4375,430
20230802,125300,1751758530,4380,4385,4385,4380,150
20230802,125200,1751101030,4385,4385,4385,4385,12
20230802,125100,1751048410,4375,4385,4385,4375,8484
20230802,125000,1713917860,4380,4380,4380,4380,0
20230802,124900,1713917860,4380,4390,4390,4380,1249
20230802,124800,1708439220,4400,4400,4400,4400,0
20230802,124700,1708439220,4400,4400,4400,4400,15
20230802,124600,1708373220,4380,4380,4380,4380,509
20230802,124500,1706143800,4380,4390,4390,4380,616
20230802,124400,1703441775,4390,4390,4390,4390,264
20230802,124300,1702282815,4390,4395,4395,4390,254
20230802,124200,1701167715,4395,4395,4395,4395,1332
20230802,124100,1695313575,4395,4395,4395,4395,0
20230802,124000,1695313575,4395,4390,4405,4390,66
20230802,123900,1695023660,4395,4390,4395,4390,1269
20230802,123800,1689452700,4390,4405,4405,4390,12
20230802,123700,1689399855,4390,4390,4390,4390,8
20230802,123600,1689364735,4405,4405,4405,4405,1
20230802,123500,1689360330,4405,4390,4405,4385,119
20230802,123400,1688837255,4390,4390,4390,4385,14
20230802,123300,1688775825,4390,4395,4395,4390,323
20230802,123200,1687356885,4395,4395,4400,4395,88
20230802,123100,1686970120,4395,4400,4400,4395,270
20230802,123000,1685783420,4385,4405,4405,4385,3346
20230802,122900,1671100190,4400,4405,4405,4390,1241
20230802,122800,1665643680,4405,4405,4405,4405,45
20230802,122700,1665445455,4405,4400,4405,4400,3532
20230802,122600,1649904275,4400,4395,4400,4395,65
20230802,122500,1649618345,4395,4400,4400,4395,45
20230802,122400,1649420390,4400,4400,4400,4400,45
20230802,122300,1649222390,4400,4400,4400,4400,33
20230802,122200,1649077190,4400,4400,4400,4400,33
20230802,122100,1648931990,4395,4395,4395,4390,967
20230802,122000,1644682275,4390,4395,4395,4390,179
20230802,121900,1643896365,4395,4390,4395,4390,1502
20230802,121800,1637302375,4395,4395,4395,4395,184
20230802,121700,1636493695,4395,4390,4395,4390,133
20230802,121600,1635909660,4395,4395,4395,4385,2290
20230802,121500,1625855865,4390,4395,4395,4390,705
20230802,121400,1622758390,4400,4390,4400,4390,503
20230802,121300,1620548240,4390,4395,4395,4390,145
20230802,121200,1619911525,4395,4395,4400,4395,545
20230802,121100,1617516085,4395,4395,4395,4395,426
20230802,121000,1615643815,4400,4395,4400,4395,193
20230802,120900,1614795570,4400,4395,4400,4395,235
20230802,120800,1613762580,4400,4400,4400,4400,92
20230802,120700,1613357780,4400,4400,4400,4400,49
20230802,120600,1613142180,4400,4400,4400,4400,34
20230802,120500,1612992580,4400,4400,4400,4400,821
20230802,120400,1609380180,4400,4400,4400,4400,34
20230802,120300,1609230580,4380,4405,4405,4380,1402
20230802,120200,1603087655,4385,4385,4385,4385,191
20230802,120100,1602250120,4385,4395,4395,4385,1940
20230802,120000,1593738700,4395,4395,4395,4390,2166
20230802,115900,1584222425,4400,4400,4400,4400,34
20230802,115800,1584072825,4395,4390,4400,4390,845
20230802,115700,1580354930,4400,4405,4405,4400,358
20230802,115600,1578778535,4405,4405,4405,4405,199
20230802,115500,1577901940,4405,4405,4405,4400,258
20230802,115400,1576765470,4405,4405,4405,4405,60
20230802,115300,1576501170,4405,4400,4405,4400,1932
20230802,115200,1568000010,4395,4390,4395,4390,528
20230802,115100,1565680290,4390,4385,4390,4385,100
20230802,115000,1565241550,4370,4370,4375,4370,71
20230802,114900,1564931270,4365,4365,4365,4365,259
20230802,114800,1563800735,4365,4365,4385,4365,4684
20230802,114700,1543355015,4365,4375,4375,4365,6391
20230802,114600,1515437625,4375,4370,4375,4370,2214
20230802,114500,1505751510,4375,4370,4375,4370,772
20230802,114400,1502376010,4375,4385,4385,4375,1148
20230802,114300,1497350150,4380,4380,4380,4380,220
20230802,114200,1496386550,4380,4395,4395,4375,1262
20230802,114100,1490862060,4395,4390,4395,4390,65
20230802,114000,1490576635,4370,4380,4385,4370,3499
20230802,113900,1475266800,4375,4380,4380,4375,719
20230802,113800,1472119540,4380,4385,4385,4380,3337
20230802,113700,1457498460,4385,4395,4395,4385,2539
20230802,113600,1446354250,4395,4395,4400,4395,2084
20230802,113500,1437192520,4400,4400,4400,4400,553
20230802,113400,1434759320,4400,4400,4400,4400,316
20230802,113300,1433368920,4400,4405,4405,4400,41
20230802,113200,1433188415,4400,4400,4400,4400,948
20230802,113100,1429017215,4400,4410,4410,4395,229
20230802,113000,1428010040,4410,4410,4410,4395,487
20230802,112900,1425868635,4395,4400,4400,4395,2346
20230802,112800,1415554395,4400,4410,4410,4400,1160
20230802,112700,1410449395,4400,4395,4410,4395,334
20230802,112600,1408979795,4395,4415,4415,4395,4766
20230802,112500,1388009535,4415,4415,4415,4415,1
20230802,112400,1388005120,4415,4410,4415,4410,51
20230802,112300,1387779960,4410,4410,4410,4400,6658
20230802,112200,1358454395,4410,4415,4415,4410,1356
20230802,112100,1352468485,4415,4415,4415,4415,72
20230802,112000,1352150605,4415,4425,4425,4415,3695
20230802,111900,1335836155,4425,4425,4425,4420,232
20230802,111800,1334809810,4420,4425,4435,4420,2668
20230802,111700,1323009740,4425,4425,4425,4425,362
20230802,111600,1321407890,4435,4435,4435,4420,514
20230802,111500,1319134550,4425,4430,4435,4420,245
20230802,111400,1318049925,4420,4435,4435,4420,465
20230802,111300,1315993200,4435,4435,4435,4435,1
20230802,111200,1315988765,4415,4435,4440,4415,1202
20230802,111100,1310673815,4440,4445,4445,4440,97
20230802,111000,1310242770,4445,4425,4445,4425,1085
20230802,110900,1305423630,4425,4430,4430,4425,832
20230802,110800,1301741380,4425,4430,4435,4425,227
20230802,110700,1300736395,4430,4415,4430,4415,362
20230802,110600,1299132810,4415,4415,4420,4410,4714
20230802,110500,1278315340,4415,4400,4415,4400,1721
20230802,110400,1270725110,4400,4410,4410,4400,8268
20230802,110300,1234322150,4410,4430,4430,4405,1970
20230802,110200,1225638570,4400,4435,4435,4400,20948
20230802,110100,1133182680,4435,4450,4450,4435,2815
20230802,110000,1120689125,4450,4450,4450,4440,12222
20230802,105900,1066315120,4455,4460,4460,4450,3731
20230802,105800,1049701510,4460,4465,4465,4455,285
20230802,105700,1048431025,4455,4460,4465,4455,3299
20230802,105600,1033725050,4460,4460,4465,4460,829
20230802,105500,1030027675,4460,4465,4465,4460,4615
20230802,105400,1009439215,4465,4480,4480,4465,8367
20230802,105300,972009780,4480,4485,4485,4480,1110
20230802,105200,967036460,4500,4500,4500,4495,21
20230802,105100,966941980,4505,4485,4505,4480,1573
20230802,105000,959878705,4480,4480,4495,4475,1647
20230802,104900,952506530,4480,4470,4480,4465,5315
20230802,104800,928749210,4470,4500,4500,4470,11509
20230802,104700,877234995,4485,4505,4510,4485,8492
20230802,104600,839040720,4510,4515,4515,4510,23
20230802,104500,838936935,4505,4510,4510,4505,1978
20230802,104400,830019295,4510,4515,4515,4510,27
20230802,104300,829897395,4515,4510,4515,4510,686
20230802,104200,826803280,4510,4515,4515,4510,18
20230802,104100,826722025,4510,4510,4510,4510,1222
20230802,104000,821210805,4510,4515,4515,4510,668
20230802,103900,818194830,4515,4520,4520,4515,4068
20230802,103800,799807715,4520,4525,4525,4520,197
20230802,103700,798917125,4520,4525,4525,4520,1456
20230802,103600,792334025,4525,4525,4525,4520,684
20230802,103500,789240005,4525,4525,4525,4525,550
20230802,103400,786751255,4525,4525,4525,4525,0
20230802,103300,786751255,4525,4530,4530,4525,28
20230802,103200,786624495,4530,4525,4530,4525,70
20230802,103100,786307420,4525,4530,4530,4525,281
20230802,103000,785035145,4530,4525,4530,4525,430
20230802,102900,783087310,4525,4530,4530,4525,2667
20230802,102800,771018745,4530,4535,4535,4530,1093
20230802,102700,766067450,4535,4535,4535,4535,111
20230802,102600,765564065,4535,4540,4540,4535,413
20230802,102500,763689060,4540,4540,4540,4540,0
20230802,102400,763689060,4540,4545,4545,4540,353
20230802,102300,762085925,4545,4545,4545,4545,470
20230802,102200,759949775,4545,4545,4545,4545,232
20230802,102100,758895335,4545,4545,4545,4545,839
20230802,102000,755082080,4545,4540,4545,4540,982
20230802,101900,750623795,4540,4535,4540,4535,383
20230802,101800,748885740,4540,4530,4540,4530,1102
20230802,101700,743887670,4530,4525,4530,4525,338
20230802,101600,742358070,4525,4525,4525,4525,587
20230802,101500,739701895,4525,4535,4535,4525,3140
20230802,101400,725489055,4535,4535,4535,4535,1
20230802,101300,725484520,4535,4530,4535,4530,625
20230802,101200,722653250,4530,4530,4530,4530,738
20230802,101100,719310110,4530,4535,4535,4530,36
20230802,101000,719147005,4535,4530,4535,4530,234
20230802,100900,718086885,4530,4530,4535,4530,2668
20230802,100800,706000840,4530,4530,4535,4530,1556
20230802,100700,698952030,4535,4535,4535,4535,701
20230802,100600,695772995,4535,4540,4540,4535,221
20230802,100500,694770155,4540,4535,4540,4535,1103
20230802,100400,689767050,4535,4535,4535,4535,410
20230802,100300,687907700,4535,4535,4535,4535,680
20230802,100200,684823900,4530,4525,4530,4520,1351
20230802,100100,678706165,4525,4530,4530,4525,459
20230802,100000,676628690,4530,4530,4530,4525,368
20230802,095900,674962140,4530,4540,4540,4530,1762
20230802,095800,666973165,4540,4550,4550,4540,216
20230802,095700,665991370,4545,4545,4545,4540,902
20230802,095600,661893280,4550,4550,4550,4550,57
20230802,095500,661633930,4550,4550,4555,4550,387
20230802,095400,659872655,4555,4550,4555,4550,310
20230802,095300,658461655,4555,4550,4555,4550,598
20230802,095200,655740315,4550,4550,4550,4550,276
20230802,095100,654484515,4550,4560,4560,4550,1615
20230802,095000,647131375,4560,4570,4570,4555,866
20230802,094900,643180655,4570,4570,4570,4570,480
20230802,094800,640987055,4570,4560,4570,4560,4819
20230802,094700,618992295,4565,4560,4565,4560,1110
20230802,094600,613925410,4555,4550,4555,4550,1017
20230802,094500,609294680,4550,4545,4550,4545,245
20230802,094400,608180085,4545,4555,4555,4545,200
20230802,094300,607270300,4550,4550,4550,4545,769
20230802,094200,603771360,4545,4540,4545,4535,1127
20230802,094100,598654685,4540,4535,4540,4535,2337
20230802,094000,588047690,4535,4540,4540,4535,518
20230802,093900,585696775,4540,4535,4540,4510,3271
20230802,093800,570900410,4535,4540,4550,4535,5786
20230802,093700,544653120,4545,4560,4560,4545,1067
20230802,093600,539798345,4550,4555,4555,4550,75
20230802,093500,539456940,4555,4560,4560,4550,1375
20230802,093400,533191460,4565,4570,4575,4565,880
20230802,093300,529171465,4570,4570,4570,4565,616
20230802,093200,526356405,4580,4575,4580,4570,738
20230802,093100,522980340,4575,4575,4580,4575,1790
20230802,093000,514790885,4575,4580,4595,4575,7258
20230802,092900,481522315,4580,4555,4580,4550,4837
20230802,092800,459421140,4550,4525,4550,4520,6624
20230802,092700,429352755,4525,4525,4525,4520,273
20230802,092600,428117830,4525,4520,4525,4520,67
20230802,092500,427814935,4520,4515,4525,4515,1890
20230802,092400,419277260,4515,4510,4520,4505,1268
20230802,092300,413554435,4505,4515,4515,4500,885
20230802,092200,409567020,4515,4500,4515,4500,2739
20230802,092100,397229945,4500,4500,4500,4500,1727
20230802,092000,389458445,4485,4490,4500,4485,4888
20230802,091900,367496810,4485,4485,4495,4480,5227
20230802,091800,344035560,4485,4490,4490,4480,1800
20230802,091700,335962295,4485,4480,4490,4480,122
20230802,091600,335415270,4490,4475,4490,4470,1757
20230802,091500,327558550,4490,4495,4495,4470,5129
20230802,091400,304600805,4480,4485,4490,4475,4509
20230802,091300,284395885,4490,4495,4500,4475,3982
20230802,091200,266527965,4495,4515,4515,4485,2897
20230802,091100,253506015,4515,4480,4515,4480,9883
20230802,091000,209156475,4475,4475,4485,4475,3285
20230802,090900,194455885,4490,4490,4490,4475,3587
20230802,090800,178388075,4490,4490,4490,4485,1719
20230802,090700,170677395,4490,4495,4520,4490,9101
20230802,090600,129761270,4495,4485,4500,4485,6360
20230802,090500,101202035,4490,4495,4500,4490,1265
20230802,090400,95517760,4495,4480,4505,4480,861
20230802,090300,91658675,4475,4475,4480,4470,4613
20230802,090200,71021250,4475,4480,4490,4470,3099
20230802,090100,57155430,4485,4510,4515,4485,8230
20230802,090000,20133340,4515,4510,4520,4510,4463
Reference in New Issue Copy Permalink