ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/084730/min/candle-20230802.csv

644 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
20230802,194100,2595100590,14190,14190,14190,14190,3181
20230802,194000,2595100590,14190,14190,14190,14190,0
20230802,193900,2595100590,14190,14190,14190,14190,0
20230802,193800,2595100590,14190,14190,14190,14190,0
20230802,193700,2595100590,14190,14190,14190,14190,0
20230802,193600,2595100590,14190,14190,14190,14190,0
20230802,193500,2595100590,14190,14190,14190,14190,0
20230802,193400,2595100590,14190,14190,14190,14190,0
20230802,193300,2595100590,14190,14190,14190,14190,0
20230802,193200,2595100590,14190,14190,14190,14190,0
20230802,193100,2595100590,14190,14190,14190,14190,0
20230802,193000,2595100590,14190,14190,14190,14190,0
20230802,192900,2595100590,14190,14190,14190,14190,0
20230802,192800,2595100590,14190,14190,14190,14190,0
20230802,192700,2595100590,14190,14190,14190,14190,0
20230802,192600,2595100590,14190,14190,14190,14190,0
20230802,192500,2595100590,14190,14190,14190,14190,0
20230802,192400,2595100590,14190,14190,14190,14190,0
20230802,192300,2595100590,14190,14190,14190,14190,0
20230802,192200,2595100590,14190,14190,14190,14190,0
20230802,192100,2595100590,14190,14190,14190,14190,0
20230802,192000,2595100590,14190,14190,14190,14190,0
20230802,191900,2595100590,14190,14190,14190,14190,0
20230802,191800,2595100590,14190,14190,14190,14190,0
20230802,191700,2595100590,14190,14190,14190,14190,0
20230802,191600,2595100590,14190,14190,14190,14190,0
20230802,191500,2595100590,14190,14190,14190,14190,0
20230802,191400,2595100590,14190,14190,14190,14190,0
20230802,191300,2595100590,14190,14190,14190,14190,0
20230802,191200,2595100590,14190,14190,14190,14190,0
20230802,191100,2595100590,14190,14190,14190,14190,3181
20230802,191000,2595100590,14190,14190,14190,14190,0
20230802,190900,2595100590,14190,14190,14190,14190,0
20230802,190800,2595100590,14190,14190,14190,14190,0
20230802,190700,2595100590,14190,14190,14190,14190,0
20230802,190600,2595100590,14190,14190,14190,14190,0
20230802,190500,2595100590,14190,14190,14190,14190,0
20230802,190400,2595100590,14190,14190,14190,14190,0
20230802,190300,2595100590,14190,14190,14190,14190,0
20230802,190200,2595100590,14190,14190,14190,14190,0
20230802,190100,2595100590,14190,14190,14190,14190,0
20230802,190000,2595100590,14190,14190,14190,14190,0
20230802,185900,2595100590,14190,14190,14190,14190,0
20230802,185800,2595100590,14190,14190,14190,14190,0
20230802,185700,2595100590,14190,14190,14190,14190,0
20230802,185600,2595100590,14190,14190,14190,14190,0
20230802,185500,2595100590,14190,14190,14190,14190,0
20230802,185400,2595100590,14190,14190,14190,14190,0
20230802,185300,2595100590,14190,14190,14190,14190,0
20230802,185200,2595100590,14190,14190,14190,14190,0
20230802,185100,2595100590,14190,14190,14190,14190,0
20230802,185000,2595100590,14190,14190,14190,14190,0
20230802,184900,2595100590,14190,14190,14190,14190,0
20230802,184800,2595100590,14190,14190,14190,14190,0
20230802,184700,2595100590,14190,14190,14190,14190,0
20230802,184600,2595100590,14190,14190,14190,14190,0
20230802,184500,2595100590,14190,14190,14190,14190,0
20230802,184400,2595100590,14190,14190,14190,14190,0
20230802,184300,2595100590,14190,14190,14190,14190,0
20230802,184200,2595100590,14190,14190,14190,14190,0
20230802,184100,2595100590,14190,14190,14190,14190,3181
20230802,184000,2595100590,14190,14190,14190,14190,0
20230802,183900,2595100590,14190,14190,14190,14190,0
20230802,183800,2595100590,14190,14190,14190,14190,0
20230802,183700,2595100590,14190,14190,14190,14190,0
20230802,183600,2595100590,14190,14190,14190,14190,0
20230802,183500,2595100590,14190,14190,14190,14190,0
20230802,183400,2595100590,14190,14190,14190,14190,0
20230802,183300,2595100590,14190,14190,14190,14190,0
20230802,183200,2595100590,14190,14190,14190,14190,0
20230802,183100,2595100590,14190,14190,14190,14190,0
20230802,183000,2595100590,14190,14190,14190,14190,0
20230802,182900,2595100590,14190,14190,14190,14190,0
20230802,182800,2595100590,14190,14190,14190,14190,0
20230802,182700,2595100590,14190,14190,14190,14190,0
20230802,182600,2595100590,14190,14190,14190,14190,0
20230802,182500,2595100590,14190,14190,14190,14190,0
20230802,182400,2595100590,14190,14190,14190,14190,0
20230802,182300,2595100590,14190,14190,14190,14190,0
20230802,182200,2595100590,14190,14190,14190,14190,0
20230802,182100,2595100590,14190,14190,14190,14190,0
20230802,182000,2595100590,14190,14190,14190,14190,0
20230802,181900,2595100590,14190,14190,14190,14190,0
20230802,181800,2595100590,14190,14190,14190,14190,0
20230802,181700,2595100590,14190,14190,14190,14190,0
20230802,181600,2595100590,14190,14190,14190,14190,0
20230802,181500,2595100590,14190,14190,14190,14190,0
20230802,181400,2595100590,14190,14190,14190,14190,0
20230802,181300,2595100590,14190,14190,14190,14190,0
20230802,181200,2595100590,14190,14190,14190,14190,0
20230802,181100,2595100590,14190,14190,14190,14190,3181
20230802,181000,2595100590,14190,14190,14190,14190,0
20230802,180900,2595100590,14190,14190,14190,14190,0
20230802,180800,2595100590,14190,14190,14190,14190,0
20230802,180700,2595100590,14190,14190,14190,14190,0
20230802,180600,2595100590,14190,14190,14190,14190,0
20230802,180500,2595100590,14190,14190,14190,14190,0
20230802,180400,2595100590,14190,14190,14190,14190,0
20230802,180300,2595100590,14190,14190,14190,14190,0
20230802,180200,2595100590,14190,14190,14190,14190,0
20230802,180100,2595100590,14190,14190,14190,14190,0
20230802,180000,2595100590,14190,14190,14190,14190,0
20230802,175900,2595100590,14190,14190,14190,14190,0
20230802,175800,2595100590,14190,14190,14190,14190,0
20230802,175700,2595100590,14190,14190,14190,14190,0
20230802,175600,2595100590,14190,14190,14190,14190,0
20230802,175500,2595100590,14190,14190,14190,14190,0
20230802,175400,2595100590,14190,14190,14190,14190,0
20230802,175300,2595100590,14190,14190,14190,14190,0
20230802,175200,2595100590,14190,14190,14190,14190,0
20230802,175100,2595100590,14190,14190,14190,14190,0
20230802,175000,2595100590,14190,14190,14190,14190,0
20230802,174900,2595100590,14190,14190,14190,14190,0
20230802,174800,2595100590,14190,14190,14190,14190,0
20230802,174700,2595100590,14190,14190,14190,14190,0
20230802,174600,2595100590,14190,14190,14190,14190,0
20230802,174500,2595100590,14190,14190,14190,14190,0
20230802,174400,2595100590,14190,14190,14190,14190,0
20230802,174300,2595100590,14190,14190,14190,14190,0
20230802,174200,2595100590,14190,14190,14190,14190,0
20230802,174100,2595100590,14190,14190,14190,14190,3181
20230802,174000,2595100590,14190,14190,14190,14190,0
20230802,173900,2595100590,14190,14190,14190,14190,0
20230802,173800,2595100590,14190,14190,14190,14190,0
20230802,173700,2595100590,14190,14190,14190,14190,0
20230802,173600,2595100590,14190,14190,14190,14190,0
20230802,173500,2595100590,14190,14190,14190,14190,0
20230802,173400,2595100590,14190,14190,14190,14190,0
20230802,173300,2595100590,14190,14190,14190,14190,0
20230802,173200,2595100590,14190,14190,14190,14190,0
20230802,173100,2595100590,14190,14190,14190,14190,0
20230802,173000,2595100590,14190,14190,14190,14190,0
20230802,172900,2595100590,14190,14190,14190,14190,0
20230802,172800,2595100590,14190,14190,14190,14190,0
20230802,172700,2595100590,14190,14190,14190,14190,0
20230802,172600,2595100590,14190,14190,14190,14190,0
20230802,172500,2595100590,14190,14190,14190,14190,0
20230802,172400,2595100590,14190,14190,14190,14190,0
20230802,172300,2595100590,14190,14190,14190,14190,0
20230802,172200,2595100590,14190,14190,14190,14190,0
20230802,172100,2595100590,14190,14190,14190,14190,0
20230802,172000,2595100590,14190,14190,14190,14190,0
20230802,171900,2595100590,14190,14190,14190,14190,0
20230802,171800,2595100590,14190,14190,14190,14190,0
20230802,171700,2595100590,14190,14190,14190,14190,0
20230802,171600,2595100590,14190,14190,14190,14190,0
20230802,171500,2595100590,14190,14190,14190,14190,0
20230802,171400,2595100590,14190,14190,14190,14190,0
20230802,171300,2595100590,14190,14190,14190,14190,0
20230802,171200,2595100590,14190,14190,14190,14190,0
20230802,171100,2595100590,14190,14190,14190,14190,3181
20230802,171000,2595100590,14190,14190,14190,14190,0
20230802,170900,2595100590,14190,14190,14190,14190,0
20230802,170800,2595100590,14190,14190,14190,14190,0
20230802,170700,2595100590,14190,14190,14190,14190,0
20230802,170600,2595100590,14190,14190,14190,14190,0
20230802,170500,2595100590,14190,14190,14190,14190,0
20230802,170400,2595100590,14190,14190,14190,14190,0
20230802,170300,2595100590,14190,14190,14190,14190,0
20230802,170200,2595100590,14190,14190,14190,14190,0
20230802,170100,2595100590,14190,14190,14190,14190,0
20230802,170000,2595100590,14190,14190,14190,14190,0
20230802,165900,2595100590,14190,14190,14190,14190,0
20230802,165800,2595100590,14190,14190,14190,14190,0
20230802,165700,2595100590,14190,14190,14190,14190,0
20230802,165600,2595100590,14190,14190,14190,14190,0
20230802,165500,2595100590,14190,14190,14190,14190,0
20230802,165400,2595100590,14190,14190,14190,14190,0
20230802,165300,2595100590,14190,14190,14190,14190,0
20230802,165200,2595100590,14190,14190,14190,14190,0
20230802,165100,2595100590,14190,14190,14190,14190,0
20230802,165000,2595100590,14190,14190,14190,14190,0
20230802,164900,2595100590,14190,14190,14190,14190,0
20230802,164800,2595100590,14190,14190,14190,14190,0
20230802,164700,2595100590,14190,14190,14190,14190,0
20230802,164600,2595100590,14190,14190,14190,14190,0
20230802,164500,2595100590,14190,14190,14190,14190,0
20230802,164400,2595100590,14190,14190,14190,14190,0
20230802,164300,2595100590,14190,14190,14190,14190,0
20230802,164200,2595100590,14190,14190,14190,14190,0
20230802,164100,2595100590,14190,14190,14190,14190,3181
20230802,164000,2595100590,14190,14190,14190,14190,0
20230802,163900,2595100590,14190,14190,14190,14190,0
20230802,163800,2595100590,14190,14190,14190,14190,0
20230802,163700,2595100590,14190,14190,14190,14190,0
20230802,163600,2595100590,14190,14190,14190,14190,0
20230802,163500,2595100590,14190,14190,14190,14190,0
20230802,163400,2595100590,14190,14190,14190,14190,0
20230802,163300,2595100590,14190,14190,14190,14190,0
20230802,163200,2595100590,14190,14190,14190,14190,0
20230802,163100,2595100590,14190,14190,14190,14190,0
20230802,163000,2595100590,14190,14190,14190,14190,0
20230802,162900,2595100590,14190,14190,14190,14190,0
20230802,162800,2595100590,14190,14190,14190,14190,0
20230802,162700,2595100590,14190,14190,14190,14190,0
20230802,162600,2595100590,14190,14190,14190,14190,0
20230802,162500,2595100590,14190,14190,14190,14190,0
20230802,162400,2595100590,14190,14190,14190,14190,0
20230802,162300,2595100590,14190,14190,14190,14190,0
20230802,162200,2595100590,14190,14190,14190,14190,0
20230802,162100,2595100590,14190,14190,14190,14190,0
20230802,162000,2595100590,14190,14190,14190,14190,0
20230802,161900,2595100590,14190,14190,14190,14190,0
20230802,161800,2595100590,14190,14190,14190,14190,0
20230802,161700,2595100590,14190,14190,14190,14190,0
20230802,161600,2595100590,14190,14190,14190,14190,0
20230802,161500,2595100590,14190,14190,14190,14190,0
20230802,161400,2595100590,14190,14190,14190,14190,0
20230802,161300,2595100590,14190,14190,14190,14190,0
20230802,161200,2595100590,14190,14190,14190,14190,0
20230802,161100,2595100590,14190,14190,14190,14190,3181
20230802,161000,2595100590,14190,14190,14190,14190,0
20230802,160900,2595100590,14190,14190,14190,14190,0
20230802,160800,2595100590,14190,14190,14190,14190,0
20230802,160700,2595100590,14190,14190,14190,14190,0
20230802,160600,2595100590,14190,14190,14190,14190,0
20230802,160500,2595100590,14190,14190,14190,14190,0
20230802,160400,2595100590,14190,14190,14190,14190,0
20230802,160300,2595100590,14190,14190,14190,14190,0
20230802,160200,2595100590,14190,14190,14190,14190,0
20230802,160100,2595100590,14190,14190,14190,14190,0
20230802,160000,2595100590,14190,14190,14190,14190,0
20230802,155900,2595100590,14190,14190,14190,14190,0
20230802,155800,2595100590,14190,14190,14190,14190,0
20230802,155700,2595100590,14190,14190,14190,14190,0
20230802,155600,2595100590,14190,14190,14190,14190,0
20230802,155500,2595100590,14190,14190,14190,14190,0
20230802,155400,2595100590,14190,14190,14190,14190,0
20230802,155300,2595100590,14190,14190,14190,14190,0
20230802,155200,2595100590,14190,14190,14190,14190,0
20230802,155100,2595100590,14190,14190,14190,14190,0
20230802,155000,2595100590,14190,14190,14190,14190,0
20230802,154900,2595100590,14190,14190,14190,14190,0
20230802,154800,2595100590,14190,14190,14190,14190,0
20230802,154700,2595100590,14190,14190,14190,14190,0
20230802,154600,2595100590,14190,14190,14190,14190,0
20230802,154500,2595100590,14190,14190,14190,14190,0
20230802,154400,2595100590,14190,14190,14190,14190,0
20230802,154300,2595100590,14190,14190,14190,14190,0
20230802,154200,2595100590,14190,14190,14190,14190,0
20230802,154100,2595100590,14190,14190,14190,14190,3181
20230802,154000,2595100590,14190,14190,14190,14190,0
20230802,153900,2595100590,14190,14190,14190,14190,0
20230802,153800,2595100590,14190,14190,14190,14190,0
20230802,153700,2595100590,14190,14190,14190,14190,0
20230802,153600,2595100590,14190,14190,14190,14190,0
20230802,153500,2595100590,14190,14190,14190,14190,0
20230802,153400,2595100590,14190,14190,14190,14190,0
20230802,153300,2595100590,14190,14190,14190,14190,0
20230802,153200,2595100590,14190,14190,14190,14190,0
20230802,153100,2595100590,14190,14190,14190,14190,0
20230802,153000,2595100590,14190,14190,14190,14190,3181
20230802,152900,2549962200,14200,14200,14200,14200,0
20230802,152800,2549962200,14200,14200,14200,14200,0
20230802,152700,2549962200,14200,14200,14200,14200,0
20230802,152600,2549962200,14200,14200,14200,14200,0
20230802,152500,2549962200,14200,14200,14200,14200,0
20230802,152400,2549962200,14200,14200,14200,14200,0
20230802,152300,2549962200,14200,14200,14200,14200,0
20230802,152200,2549962200,14200,14200,14200,14200,0
20230802,152100,2549962200,14200,14200,14200,14200,0
20230802,152000,2549962200,14200,14200,14200,14200,0
20230802,151900,2549962200,14200,14190,14200,14190,532
20230802,151800,2542408120,14150,14230,14230,14120,696
20230802,151700,2532546340,14230,14260,14260,14230,177
20230802,151600,2530024720,14260,14270,14280,14230,361
20230802,151500,2524881800,14250,14250,14250,14250,378
20230802,151400,2519495300,14240,14240,14250,14240,1299
20230802,151300,2500996950,14240,14260,14270,14220,278
20230802,151200,2497038500,14250,14220,14250,14220,372
20230802,151100,2491741350,14240,14210,14240,14210,426
20230802,151000,2485677530,14210,14170,14210,14170,334
20230802,150900,2480935560,14170,14160,14170,14150,323
20230802,150800,2476360120,14150,14190,14190,14150,1054
20230802,150700,2461427080,14190,14160,14190,14160,125
20230802,150600,2459654720,14200,14200,14200,14200,0
20230802,150500,2459654720,14200,14120,14200,14120,73
20230802,150400,2458621570,14120,14070,14120,14070,214
20230802,150300,2455605460,14070,14110,14110,14070,508
20230802,150200,2448449370,14100,14160,14180,14100,1167
20230802,150100,2431967740,14160,14170,14190,14160,214
20230802,150000,2428935330,14170,14160,14180,14160,93
20230802,145900,2427617440,14160,14200,14200,14160,515
20230802,145800,2420318130,14200,14180,14220,14180,392
20230802,145700,2414751540,14180,14180,14180,14180,81
20230802,145600,2413602960,14200,14210,14210,14180,816
20230802,145500,2402017970,14220,14230,14230,14200,567
20230802,145400,2393958320,14220,14230,14230,14210,300
20230802,145300,2389692350,14230,14250,14250,14220,121
20230802,145200,2387970420,14250,14250,14250,14230,539
20230802,145100,2380297360,14250,14250,14260,14240,422
20230802,145000,2374282220,14250,14250,14250,14250,193
20230802,144900,2371531970,14250,14250,14250,14250,25
20230802,144800,2371175720,14220,14230,14230,14210,250
20230802,144700,2367620730,14230,14260,14260,14230,1002
20230802,144600,2353347470,14270,14270,14270,14270,70
20230802,144500,2352348570,14270,14300,14300,14250,924
20230802,144400,2339153500,14300,14290,14300,14280,209
20230802,144300,2336165170,14290,14270,14300,14270,424
20230802,144200,2330106330,14280,14260,14280,14260,66
20230802,144100,2329164240,14260,14250,14270,14250,240
20230802,144000,2325739980,14250,14250,14270,14240,410
20230802,143900,2319896030,14260,14250,14260,14240,384
20230802,143800,2314421530,14260,14240,14260,14240,64
20230802,143700,2313509330,14250,14260,14260,14250,286
20230802,143600,2309431320,14250,14190,14250,14190,299
20230802,143500,2305176700,14190,14230,14230,14190,431
20230802,143400,2299051950,14240,14250,14250,14220,183
20230802,143300,2296447840,14250,14250,14250,14250,44
20230802,143200,2295820840,14250,14250,14260,14250,295
20230802,143100,2291614780,14260,14260,14260,14260,0
20230802,143000,2291614780,14260,14180,14260,14170,1146
20230802,142900,2275369000,14170,14170,14170,14170,305
20230802,142800,2271047150,14180,14180,14180,14160,259
20230802,142700,2267377050,14180,14190,14190,14160,519
20230802,142600,2260022570,14190,14230,14230,14190,2025
20230802,142500,2231251730,14240,14230,14240,14230,81
20230802,142400,2230098530,14220,14240,14250,14210,1728
20230802,142300,2205508760,14250,14280,14280,14250,198
20230802,142200,2202684710,14270,14320,14330,14260,692
20230802,142100,2192797970,14330,14330,14330,14310,229
20230802,142000,2189517830,14330,14300,14330,14300,229
20230802,141900,2186242260,14300,14330,14370,14300,1352
20230802,141800,2166860040,14330,14280,14330,14280,2516
20230802,141700,2130874170,14280,14260,14280,14260,59
20230802,141600,2130032490,14270,14270,14270,14270,114
20230802,141500,2128405710,14250,14280,14280,14250,330
20230802,141400,2123698350,14280,14260,14290,14250,1422
20230802,141300,2103393350,14260,14260,14280,14250,252
20230802,141200,2099799800,14260,14280,14290,14260,2638
20230802,141100,2062162940,14280,14250,14290,14250,756
20230802,141000,2051365490,14250,14260,14290,14240,2879
20230802,140900,2010296220,14260,14230,14260,14220,779
20230802,140800,1999204700,14220,14200,14220,14200,705
20230802,140700,1989186050,14200,14140,14200,14140,921
20230802,140600,1976132460,14140,14130,14140,14130,79
20230802,140500,1975015490,14130,14130,14130,14130,133
20230802,140400,1973136200,14130,14120,14130,14120,326
20230802,140300,1968532080,14120,14110,14120,14110,97
20230802,140200,1967162890,14110,14090,14120,14090,35
20230802,140100,1966668890,14030,14120,14120,14030,7
20230802,140000,1966570530,14120,14110,14120,14110,550
20230802,135900,1958809780,14110,14110,14110,14110,175
20230802,135800,1956340530,14070,14110,14110,14070,632
20230802,135700,1947441980,14110,14070,14110,14070,490
20230802,135600,1940532640,14070,14070,14100,14070,635
20230802,135500,1931586090,14080,14010,14080,14010,165
20230802,135400,1929267300,13990,13990,13990,13990,40
20230802,135300,1928707700,14010,13920,14010,13920,590
20230802,135200,1920477700,13870,13900,13910,13870,197
20230802,135100,1917742250,13900,13870,13900,13870,36
20230802,135000,1917242120,13890,13910,13910,13890,126
20230802,134900,1915489650,13900,13890,13920,13890,32
20230802,134800,1915044710,13840,13850,13890,13840,470
20230802,134700,1908538380,13850,13870,13870,13850,1898
20230802,134600,1882245440,13870,13910,13930,13870,2224
20230802,134500,1851340410,13910,13950,13950,13910,485
20230802,134400,1844587250,13950,13990,14000,13950,77
20230802,134300,1843510170,13990,13960,13990,13960,82
20230802,134200,1842364340,13960,14000,14000,13960,144
20230802,134100,1840353100,13960,14000,14000,13960,109
20230802,134000,1838828850,14010,14020,14060,14000,243
20230802,133900,1835422470,14020,14020,14020,14020,4
20230802,133800,1835366390,14020,14060,14060,14020,30
20230802,133700,1834944790,14010,14050,14060,14010,142
20230802,133600,1832949880,14080,14040,14080,14040,30
20230802,133500,1832527640,14090,14090,14090,14090,70
20230802,133400,1831541340,14090,14090,14090,14040,53
20230802,133300,1830795750,14090,14090,14090,14090,25
20230802,133200,1830443500,14100,14100,14100,14100,95
20230802,133100,1829104000,14100,14030,14100,13910,702
20230802,133000,1819277070,14060,14060,14060,14060,0
20230802,132900,1819277070,14060,14020,14060,14020,325
20230802,132800,1814718560,14020,13970,14020,13910,1686
20230802,132700,1791222650,13970,13990,13990,13970,43
20230802,132600,1790621420,13990,13990,13990,13990,0
20230802,132500,1790621420,13990,13990,13990,13990,123
20230802,132400,1788900650,13940,13940,13940,13940,180
20230802,132300,1786391450,13940,13960,13960,13930,539
20230802,132200,1778871880,13960,13990,14000,13960,331
20230802,132100,1774243940,13990,14020,14020,13990,187
20230802,132000,1771624890,14020,14030,14030,14020,45
20230802,131900,1770993550,14050,14050,14050,14050,99
20230802,131800,1769602600,14040,14040,14040,14040,1
20230802,131700,1769588560,14030,14020,14030,14020,12
20230802,131600,1769420310,14000,14000,14000,14000,54
20230802,131500,1768664310,14000,14010,14010,14000,55
20230802,131400,1767893870,14010,14010,14010,14010,45
20230802,131300,1767263420,14050,14050,14050,14050,40
20230802,131200,1766701420,14050,14050,14050,14050,34
20230802,131100,1766223720,14050,14040,14050,14040,72
20230802,131000,1765212760,14040,14050,14050,14040,95
20230802,130900,1763878520,14040,14040,14040,14040,32
20230802,130800,1763429240,14000,14050,14050,14000,222
20230802,130700,1760320690,14000,14050,14050,14000,267
20230802,130600,1756578830,14050,14010,14050,14010,514
20230802,130500,1749377130,14010,14010,14020,14010,150
20230802,130400,1747275190,14060,14060,14060,14060,46
20230802,130300,1746628430,14060,14060,14060,14060,41
20230802,130200,1746051970,14070,14080,14080,14070,110
20230802,130100,1744504260,14080,14080,14080,14080,44
20230802,130000,1743884740,14070,14070,14070,14070,18
20230802,125900,1743631480,13980,14010,14010,13980,225
20230802,125800,1740483310,13980,14050,14050,13980,200
20230802,125700,1737682110,14150,14150,14150,14140,157
20230802,125600,1735461060,14050,14050,14050,14050,0
20230802,125500,1735461060,14050,14150,14150,13960,2400
20230802,125400,1701850540,14150,14120,14150,14120,75
20230802,125300,1700789410,14120,14090,14120,14090,40
20230802,125200,1700224910,14090,14090,14090,14080,105
20230802,125100,1698745500,14060,14060,14070,14060,321
20230802,125000,1694231380,14060,14070,14070,14060,65
20230802,124900,1693316930,14070,14070,14070,14070,45
20230802,124800,1692683780,14060,14070,14070,14060,74
20230802,124700,1691642610,14060,14060,14060,14060,100
20230802,124600,1690236610,14060,14060,14060,14060,0
20230802,124500,1690236610,14060,14060,14060,14060,94
20230802,124400,1688914970,14060,14060,14060,14060,45
20230802,124300,1688282270,14050,14050,14050,14050,1
20230802,124200,1688268220,14060,14070,14070,14060,225
20230802,124100,1685103880,14070,14060,14070,14060,39
20230802,124000,1684555250,14060,14060,14070,14060,77
20230802,123900,1683472180,14060,14060,14060,14060,5
20230802,123800,1683401880,14060,14060,14060,14060,46
20230802,123700,1682755120,14050,14050,14050,14050,6
20230802,123600,1682670820,14060,14060,14060,14060,25
20230802,123500,1682319320,14070,14070,14070,14070,120
20230802,123400,1680630920,14070,14070,14070,14070,0
20230802,123300,1680630920,14070,14070,14070,14070,45
20230802,123200,1679997770,14070,14080,14080,14070,133
20230802,123100,1678126130,14090,14090,14090,14090,0
20230802,123000,1678126130,14090,14090,14090,14090,45
20230802,122900,1677492080,14090,14090,14090,14090,70
20230802,122800,1676505780,14090,14090,14090,14090,45
20230802,122700,1675871730,14090,14090,14090,14090,9
20230802,122600,1675744920,14090,14090,14090,14090,123
20230802,122500,1674011850,14090,14110,14110,14090,86
20230802,122400,1672799350,14110,14100,14110,14090,45
20230802,122300,1672164760,14110,14090,14110,14090,149
20230802,122200,1670063640,14100,14110,14110,14100,21
20230802,122100,1669767460,14110,14110,14110,14110,5
20230802,122000,1669696910,14110,14110,14120,14110,87
20230802,121900,1668469290,14080,14080,14080,14080,13
20230802,121800,1668286250,14060,14060,14060,14060,0
20230802,121700,1668286250,14060,14060,14060,14060,39
20230802,121600,1667737910,13980,14060,14060,13980,85
20230802,121500,1666545710,14050,14060,14070,14050,137
20230802,121400,1664620020,14060,14130,14130,14050,61
20230802,121300,1663759430,14050,14130,14130,14050,57
20230802,121200,1662958240,14130,14140,14190,14130,248
20230802,121100,1659445220,14140,14140,14140,14140,78
20230802,121000,1658342300,14130,14130,14130,14130,0
20230802,120900,1658342300,14130,14140,14150,14130,238
20230802,120800,1654977360,14140,14140,14140,14140,64
20230802,120700,1654072400,14140,14140,14150,14140,80
20230802,120600,1652941110,14090,14110,14110,14090,126
20230802,120500,1651164890,14110,14140,14140,14110,132
20230802,120400,1649299930,14150,14150,14150,14150,78
20230802,120300,1648196230,14150,14150,14150,14150,4
20230802,120200,1648139630,14150,14150,14150,14150,59
20230802,120100,1647304780,14150,14160,14160,14150,83
20230802,120000,1646129760,14170,14180,14180,14170,160
20230802,115900,1643861030,14180,14170,14180,14170,31
20230802,115800,1643421650,14170,14090,14170,14090,199
20230802,115700,1640611090,14080,14070,14080,14070,54
20230802,115600,1639851000,14060,14080,14080,14060,49
20230802,115500,1639161180,14080,14060,14090,14060,262
20230802,115400,1635475230,14070,14070,14070,14070,13
20230802,115300,1635292320,14060,14060,14060,14060,20
20230802,115200,1635011120,14070,14000,14070,14000,190
20230802,115100,1632338170,13980,14060,14060,13980,1170
20230802,115000,1615953700,14070,14060,14070,14060,65
20230802,114900,1615039200,14060,14070,14070,14060,102
20230802,114800,1613604180,14060,14070,14070,14020,50
20230802,114700,1612900910,14070,14100,14100,14070,44
20230802,114600,1612280620,14090,14010,14090,14010,97
20230802,114500,1610915850,14070,14070,14070,14010,24
20230802,114400,1610578230,14010,14010,14010,14010,124
20230802,114300,1608840990,14010,13990,14010,13990,289
20230802,114200,1604795630,13980,13980,13980,13980,6
20230802,114100,1604711750,13980,13990,14000,13960,85
20230802,114000,1603523490,14000,13990,14000,13990,75
20230802,113900,1602474140,13990,13990,13990,13960,56
20230802,113800,1601691000,13990,13970,14000,13960,312
20230802,113700,1597329020,13960,13960,13970,13940,578
20230802,113600,1589256960,13960,14040,14040,13920,1873
20230802,113500,1563043760,14050,14090,14090,14050,63
20230802,113400,1562157600,14050,14080,14080,14050,1050
20230802,113300,1547394320,14090,14090,14090,14090,112
20230802,113200,1545816240,14090,14100,14100,14090,303
20230802,113100,1541544760,14110,14110,14110,14110,148
20230802,113000,1539456480,14110,14110,14110,14100,163
20230802,112900,1537157590,14110,14130,14130,14110,297
20230802,112800,1532964850,14130,14140,14190,14130,238
20230802,112700,1529599850,14140,14170,14170,14140,352
20230802,112600,1524616530,14170,14190,14200,14170,132
20230802,112500,1522743890,14190,14190,14200,14190,49
20230802,112400,1522048130,14190,14190,14190,14180,75
20230802,112300,1520983900,14200,14200,14200,14200,10
20230802,112200,1520841900,14220,14220,14230,14220,91
20230802,112100,1519547310,14220,14220,14220,14220,45
20230802,112000,1518907410,14190,14180,14220,14180,28
20230802,111900,1518509800,14170,14230,14230,14170,157
20230802,111800,1516277540,14230,14180,14230,14180,130
20230802,111700,1514431130,14180,14170,14180,14170,24
20230802,111600,1514090910,14180,14160,14180,14160,82
20230802,111500,1512928920,14170,14180,14180,14160,230
20230802,111400,1509669860,14170,14190,14190,14170,526
20230802,111300,1502212070,14180,14200,14210,14180,175
20230802,111200,1499729150,14210,14190,14210,14190,144
20230802,111100,1497684590,14190,14200,14200,14190,359
20230802,111000,1492588080,14200,14210,14210,14200,53
20230802,110900,1491835200,14210,14200,14240,14200,469
20230802,110800,1485171130,14200,14220,14220,14200,229
20230802,110700,1481918450,14240,14180,14240,14180,1007
20230802,110600,1467622200,14180,14130,14180,14130,1458
20230802,110500,1446991430,14100,14110,14130,14100,29
20230802,110400,1446581730,14100,14130,14130,14090,358
20230802,110300,1441533320,14130,14120,14130,14120,266
20230802,110200,1437775230,14130,14130,14130,14130,82
20230802,110100,1436616570,14130,14130,14140,14130,60
20230802,110000,1435768630,14130,14130,14130,14130,14
20230802,105900,1435570810,14130,14130,14130,14130,89
20230802,105800,1434313240,14140,14150,14150,14140,24
20230802,105700,1433973740,14140,14120,14150,14110,2328
20230802,105600,1401062290,14110,14120,14130,14110,348
20230802,105500,1396147650,14120,14130,14130,14120,148
20230802,105400,1394057410,14150,14150,14150,14150,19
20230802,105300,1393788560,14150,14100,14150,14100,107
20230802,105200,1392275410,14150,14150,14150,14150,14
20230802,105100,1392077310,14140,14140,14140,14090,1706
20230802,105000,1368025190,14140,14140,14140,14140,100
20230802,104900,1366611190,14140,14140,14140,14140,6
20230802,104800,1366526350,14140,14140,14140,14140,14
20230802,104700,1366328390,14140,14100,14140,14100,960
20230802,104600,1352782480,14100,14110,14110,14080,179
20230802,104500,1350259540,14120,14120,14120,14120,44
20230802,104400,1349638260,14120,14120,14120,14110,93
20230802,104300,1348325120,14120,14130,14130,14120,59
20230802,104200,1347491890,14110,14110,14110,14110,0
20230802,104100,1347491890,14110,14110,14110,14110,183
20230802,104000,1344909760,14080,14080,14080,14080,82
20230802,103900,1343755200,14080,14110,14110,14080,272
20230802,103800,1339925020,14080,14110,14140,14080,2114
20230802,103700,1310112950,14140,14110,14140,14110,27
20230802,103600,1309731560,14110,14110,14110,14110,13
20230802,103500,1309548130,14100,14100,14100,14080,213
20230802,103400,1306545830,14080,14090,14090,14080,66
20230802,103300,1305616420,14100,14090,14100,14090,61
20230802,103200,1304756340,14090,14130,14140,14090,348
20230802,103100,1299846430,14140,14120,14140,14120,58
20230802,103000,1299027190,14110,14150,14150,14110,569
20230802,102900,1290993810,14180,14170,14180,14150,115
20230802,102800,1289364820,14180,14140,14190,14120,172
20230802,102700,1286926320,14120,14110,14130,14110,458
20230802,102600,1280459330,14110,14100,14110,14100,26
20230802,102500,1280092590,14100,14090,14100,14090,166
20230802,102400,1277752040,14100,14090,14100,14090,94
20230802,102300,1276426870,14090,14100,14100,14090,56
20230802,102200,1275637730,14100,14050,14100,14050,549
20230802,102100,1267904280,14020,14010,14020,14010,358
20230802,102000,1262887900,14010,14020,14020,14010,1124
20230802,101900,1247130360,14010,14010,14020,14000,110
20230802,101800,1245588910,14000,13990,14000,13990,269
20230802,101700,1241823020,13970,13970,13970,13970,1212
20230802,101600,1224891380,13950,13940,13950,13940,129
20230802,101500,1223092160,13920,13930,13930,13920,192
20230802,101400,1220419070,13920,13920,13920,13920,607
20230802,101300,1211969630,13940,13940,13940,13940,35
20230802,101200,1211481730,13920,13920,13920,13910,55
20230802,101100,1210716280,13920,13920,13920,13920,39
20230802,101000,1210173400,13940,13900,13940,13900,201
20230802,100900,1207377530,13920,13930,13930,13920,633
20230802,100800,1198560080,13930,13940,13950,13930,145
20230802,100700,1196538170,13930,13950,13950,13930,1013
20230802,100600,1182423030,13960,13960,13960,13960,203
20230802,100500,1179589150,13950,13930,13950,13930,233
20230802,100400,1176339850,13930,13940,13940,13930,94
20230802,100300,1175029540,13930,13930,13930,13930,15
20230802,100200,1174820590,13930,13930,13930,13930,5
20230802,100100,1174750940,13930,13930,13930,13930,18
20230802,100000,1174500200,13930,13900,13930,13900,938
20230802,095900,1161434490,13900,13900,13900,13900,73
20230802,095800,1160419790,13900,13900,13900,13890,806
20230802,095700,1149217090,13900,13910,13910,13900,1020
20230802,095600,1135036580,13910,13920,13920,13910,214
20230802,095500,1132059390,13910,13920,13920,13910,173
20230802,095400,1129652060,13930,13930,13930,13930,4
20230802,095300,1129596340,13930,13920,13930,13920,155
20230802,095200,1127438300,13920,13910,13920,13910,39
20230802,095100,1126895730,13920,13920,13920,13910,809
20230802,095000,1115641360,13920,13920,13920,13920,4
20230802,094900,1115585680,13920,13930,13930,13910,492
20230802,094800,1108739740,13910,13920,13920,13910,479
20230802,094700,1102075680,13910,13940,13940,13910,618
20230802,094600,1093474660,13940,13940,13940,13930,34
20230802,094500,1093000710,13940,13930,13940,13930,94
20230802,094400,1091691240,13920,13920,13920,13920,15
20230802,094300,1091482440,13910,13910,13930,13910,736
20230802,094200,1081242580,13910,13910,13920,13910,111
20230802,094100,1079698110,13930,13910,13930,13910,479
20230802,094000,1073035200,13910,13900,13910,13870,614
20230802,093900,1064505030,13910,13910,13930,13880,679
20230802,093800,1055062760,13860,13810,13860,13800,2721
20230802,093700,1017434820,13810,13800,13820,13800,289
20230802,093600,1013442010,13800,13780,13810,13780,26
20230802,093500,1013083490,13770,13780,13780,13770,851
20230802,093400,1001357070,13780,13780,13780,13740,2209
20230802,093300,970974130,13770,13800,13830,13740,783
20230802,093200,960177630,13810,13860,13860,13810,2877
20230802,093100,920380480,13880,13920,13940,13880,559
20230802,093000,912608040,13940,13880,13940,13880,250
20230802,092900,909131300,13880,13840,13880,13840,423
20230802,092800,903274320,13840,13850,13850,13840,516
20230802,092700,896131120,13880,13870,13880,13840,1424
20230802,092600,876399630,13870,13900,13900,13870,242
20230802,092500,873040760,13880,13880,13900,13880,195
20230802,092400,870333700,13880,13870,13880,13870,16
20230802,092300,870111740,13940,13870,13940,13840,1833
20230802,092200,844687380,13870,13900,13900,13820,2828
20230802,092100,805489640,13900,14000,14000,13900,4724
20230802,092000,739500960,14010,14030,14100,14010,555
20230802,091900,731721100,14020,14090,14100,14020,4720
20230802,091800,665379170,14090,14100,14100,14090,378
20230802,091700,660050280,14100,14110,14120,14100,523
20230802,091600,652674710,14180,14130,14190,14110,865
20230802,091500,640454110,14110,14110,14120,14110,40
20230802,091400,639889530,14110,14040,14110,14030,318
20230802,091300,635419620,14040,14090,14090,14030,4237
20230802,091200,575899700,14090,14150,14150,14090,216
20230802,091100,572851670,14120,14110,14120,14100,132
20230802,091000,570990220,14090,14100,14100,14090,312
20230802,090900,566591640,14100,14200,14200,14100,609
20230802,090800,557967740,14200,14200,14200,14200,246
20230802,090700,554474540,14190,14150,14200,14150,513
20230802,090600,547195210,14140,14060,14140,14060,4233
20230802,090500,487558370,14060,14100,14100,14050,945
20230802,090400,474251990,14090,14160,14160,14090,4199
20230802,090300,415004510,14160,14200,14200,14160,3800
20230802,090200,361111630,14200,14310,14310,14200,3846
20230802,090100,306326300,14300,14210,14300,14210,2205
20230802,090000,274908080,14210,14320,14320,14210,18082
Reference in New Issue Copy Permalink