ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/037270/min/candle-20230802.csv

615 lines
30 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
20230802,191200,1692536900,5110,5110,5110,5110,10071
20230802,191100,1692536900,5110,5110,5110,5110,0
20230802,191000,1692536900,5110,5110,5110,5110,0
20230802,190900,1692536900,5110,5110,5110,5110,0
20230802,190800,1692536900,5110,5110,5110,5110,0
20230802,190700,1692536900,5110,5110,5110,5110,0
20230802,190600,1692536900,5110,5110,5110,5110,0
20230802,190500,1692536900,5110,5110,5110,5110,0
20230802,190400,1692536900,5110,5110,5110,5110,0
20230802,190300,1692536900,5110,5110,5110,5110,0
20230802,190200,1692536900,5110,5110,5110,5110,0
20230802,190100,1692536900,5110,5110,5110,5110,0
20230802,190000,1692536900,5110,5110,5110,5110,0
20230802,185900,1692536900,5110,5110,5110,5110,0
20230802,185800,1692536900,5110,5110,5110,5110,0
20230802,185700,1692536900,5110,5110,5110,5110,0
20230802,185600,1692536900,5110,5110,5110,5110,0
20230802,185500,1692536900,5110,5110,5110,5110,0
20230802,185400,1692536900,5110,5110,5110,5110,0
20230802,185300,1692536900,5110,5110,5110,5110,0
20230802,185200,1692536900,5110,5110,5110,5110,0
20230802,185100,1692536900,5110,5110,5110,5110,0
20230802,185000,1692536900,5110,5110,5110,5110,0
20230802,184900,1692536900,5110,5110,5110,5110,0
20230802,184800,1692536900,5110,5110,5110,5110,0
20230802,184700,1692536900,5110,5110,5110,5110,0
20230802,184600,1692536900,5110,5110,5110,5110,0
20230802,184500,1692536900,5110,5110,5110,5110,0
20230802,184400,1692536900,5110,5110,5110,5110,0
20230802,184300,1692536900,5110,5110,5110,5110,0
20230802,184200,1692536900,5110,5110,5110,5110,10071
20230802,184100,1692536900,5110,5110,5110,5110,0
20230802,184000,1692536900,5110,5110,5110,5110,0
20230802,183900,1692536900,5110,5110,5110,5110,0
20230802,183800,1692536900,5110,5110,5110,5110,0
20230802,183700,1692536900,5110,5110,5110,5110,0
20230802,183600,1692536900,5110,5110,5110,5110,0
20230802,183500,1692536900,5110,5110,5110,5110,0
20230802,183400,1692536900,5110,5110,5110,5110,0
20230802,183300,1692536900,5110,5110,5110,5110,0
20230802,183200,1692536900,5110,5110,5110,5110,0
20230802,183100,1692536900,5110,5110,5110,5110,0
20230802,183000,1692536900,5110,5110,5110,5110,0
20230802,182900,1692536900,5110,5110,5110,5110,0
20230802,182800,1692536900,5110,5110,5110,5110,0
20230802,182700,1692536900,5110,5110,5110,5110,0
20230802,182600,1692536900,5110,5110,5110,5110,0
20230802,182500,1692536900,5110,5110,5110,5110,0
20230802,182400,1692536900,5110,5110,5110,5110,0
20230802,182300,1692536900,5110,5110,5110,5110,0
20230802,182200,1692536900,5110,5110,5110,5110,0
20230802,182100,1692536900,5110,5110,5110,5110,0
20230802,182000,1692536900,5110,5110,5110,5110,0
20230802,181900,1692536900,5110,5110,5110,5110,0
20230802,181800,1692536900,5110,5110,5110,5110,0
20230802,181700,1692536900,5110,5110,5110,5110,0
20230802,181600,1692536900,5110,5110,5110,5110,0
20230802,181500,1692536900,5110,5110,5110,5110,0
20230802,181400,1692536900,5110,5110,5110,5110,0
20230802,181300,1692536900,5110,5110,5110,5110,0
20230802,181200,1692536900,5110,5110,5110,5110,10071
20230802,181100,1692536900,5110,5110,5110,5110,0
20230802,181000,1692536900,5110,5110,5110,5110,0
20230802,180900,1692536900,5110,5110,5110,5110,0
20230802,180800,1692536900,5110,5110,5110,5110,0
20230802,180700,1692536900,5110,5110,5110,5110,0
20230802,180600,1692536900,5110,5110,5110,5110,0
20230802,180500,1692536900,5110,5110,5110,5110,0
20230802,180400,1692536900,5110,5110,5110,5110,0
20230802,180300,1692536900,5110,5110,5110,5110,0
20230802,180200,1692536900,5110,5110,5110,5110,0
20230802,180100,1692536900,5110,5110,5110,5110,0
20230802,180000,1692536900,5110,5110,5110,5110,0
20230802,175900,1692536900,5110,5110,5110,5110,0
20230802,175800,1692536900,5110,5110,5110,5110,0
20230802,175700,1692536900,5110,5110,5110,5110,0
20230802,175600,1692536900,5110,5110,5110,5110,0
20230802,175500,1692536900,5110,5110,5110,5110,0
20230802,175400,1692536900,5110,5110,5110,5110,0
20230802,175300,1692536900,5110,5110,5110,5110,0
20230802,175200,1692536900,5110,5110,5110,5110,0
20230802,175100,1692536900,5110,5110,5110,5110,0
20230802,175000,1692536900,5110,5110,5110,5110,0
20230802,174900,1692536900,5110,5110,5110,5110,0
20230802,174800,1692536900,5110,5110,5110,5110,0
20230802,174700,1692536900,5110,5110,5110,5110,0
20230802,174600,1692536900,5110,5110,5110,5110,0
20230802,174500,1692536900,5110,5110,5110,5110,0
20230802,174400,1692536900,5110,5110,5110,5110,0
20230802,174300,1692536900,5110,5110,5110,5110,0
20230802,174200,1692536900,5110,5110,5110,5110,10071
20230802,174100,1692536900,5110,5110,5110,5110,0
20230802,174000,1692536900,5110,5110,5110,5110,0
20230802,173900,1692536900,5110,5110,5110,5110,0
20230802,173800,1692536900,5110,5110,5110,5110,0
20230802,173700,1692536900,5110,5110,5110,5110,0
20230802,173600,1692536900,5110,5110,5110,5110,0
20230802,173500,1692536900,5110,5110,5110,5110,0
20230802,173400,1692536900,5110,5110,5110,5110,0
20230802,173300,1692536900,5110,5110,5110,5110,0
20230802,173200,1692536900,5110,5110,5110,5110,0
20230802,173100,1692536900,5110,5110,5110,5110,0
20230802,173000,1692536900,5110,5110,5110,5110,0
20230802,172900,1692536900,5110,5110,5110,5110,0
20230802,172800,1692536900,5110,5110,5110,5110,0
20230802,172700,1692536900,5110,5110,5110,5110,0
20230802,172600,1692536900,5110,5110,5110,5110,0
20230802,172500,1692536900,5110,5110,5110,5110,0
20230802,172400,1692536900,5110,5110,5110,5110,0
20230802,172300,1692536900,5110,5110,5110,5110,0
20230802,172200,1692536900,5110,5110,5110,5110,0
20230802,172100,1692536900,5110,5110,5110,5110,0
20230802,172000,1692536900,5110,5110,5110,5110,0
20230802,171900,1692536900,5110,5110,5110,5110,0
20230802,171800,1692536900,5110,5110,5110,5110,0
20230802,171700,1692536900,5110,5110,5110,5110,0
20230802,171600,1692536900,5110,5110,5110,5110,0
20230802,171500,1692536900,5110,5110,5110,5110,0
20230802,171400,1692536900,5110,5110,5110,5110,0
20230802,171300,1692536900,5110,5110,5110,5110,0
20230802,171200,1692536900,5110,5110,5110,5110,10071
20230802,171100,1692536900,5110,5110,5110,5110,0
20230802,171000,1692536900,5110,5110,5110,5110,0
20230802,170900,1692536900,5110,5110,5110,5110,0
20230802,170800,1692536900,5110,5110,5110,5110,0
20230802,170700,1692536900,5110,5110,5110,5110,0
20230802,170600,1692536900,5110,5110,5110,5110,0
20230802,170500,1692536900,5110,5110,5110,5110,0
20230802,170400,1692536900,5110,5110,5110,5110,0
20230802,170300,1692536900,5110,5110,5110,5110,0
20230802,170200,1692536900,5110,5110,5110,5110,0
20230802,170100,1692536900,5110,5110,5110,5110,0
20230802,170000,1692536900,5110,5110,5110,5110,0
20230802,165900,1692536900,5110,5110,5110,5110,0
20230802,165800,1692536900,5110,5110,5110,5110,0
20230802,165700,1692536900,5110,5110,5110,5110,0
20230802,165600,1692536900,5110,5110,5110,5110,0
20230802,165500,1692536900,5110,5110,5110,5110,0
20230802,165400,1692536900,5110,5110,5110,5110,0
20230802,165300,1692536900,5110,5110,5110,5110,0
20230802,165200,1692536900,5110,5110,5110,5110,0
20230802,165100,1692536900,5110,5110,5110,5110,0
20230802,165000,1692536900,5110,5110,5110,5110,0
20230802,164900,1692536900,5110,5110,5110,5110,0
20230802,164800,1692536900,5110,5110,5110,5110,0
20230802,164700,1692536900,5110,5110,5110,5110,0
20230802,164600,1692536900,5110,5110,5110,5110,0
20230802,164500,1692536900,5110,5110,5110,5110,0
20230802,164400,1692536900,5110,5110,5110,5110,0
20230802,164300,1692536900,5110,5110,5110,5110,0
20230802,164200,1692536900,5110,5110,5110,5110,10071
20230802,164100,1692536900,5110,5110,5110,5110,0
20230802,164000,1692536900,5110,5110,5110,5110,0
20230802,163900,1692536900,5110,5110,5110,5110,0
20230802,163800,1692536900,5110,5110,5110,5110,0
20230802,163700,1692536900,5110,5110,5110,5110,0
20230802,163600,1692536900,5110,5110,5110,5110,0
20230802,163500,1692536900,5110,5110,5110,5110,0
20230802,163400,1692536900,5110,5110,5110,5110,0
20230802,163300,1692536900,5110,5110,5110,5110,0
20230802,163200,1692536900,5110,5110,5110,5110,0
20230802,163100,1692536900,5110,5110,5110,5110,0
20230802,163000,1692536900,5110,5110,5110,5110,0
20230802,162900,1692536900,5110,5110,5110,5110,0
20230802,162800,1692536900,5110,5110,5110,5110,0
20230802,162700,1692536900,5110,5110,5110,5110,0
20230802,162600,1692536900,5110,5110,5110,5110,0
20230802,162500,1692536900,5110,5110,5110,5110,0
20230802,162400,1692536900,5110,5110,5110,5110,0
20230802,162300,1692536900,5110,5110,5110,5110,0
20230802,162200,1692536900,5110,5110,5110,5110,0
20230802,162100,1692536900,5110,5110,5110,5110,0
20230802,162000,1692536900,5110,5110,5110,5110,0
20230802,161900,1692536900,5110,5110,5110,5110,0
20230802,161800,1692536900,5110,5110,5110,5110,0
20230802,161700,1692536900,5110,5110,5110,5110,0
20230802,161600,1692536900,5110,5110,5110,5110,0
20230802,161500,1692536900,5110,5110,5110,5110,0
20230802,161400,1692536900,5110,5110,5110,5110,0
20230802,161300,1692536900,5110,5110,5110,5110,0
20230802,161200,1692536900,5110,5110,5110,5110,10071
20230802,161100,1692536900,5110,5110,5110,5110,0
20230802,161000,1692536900,5110,5110,5110,5110,0
20230802,160900,1692536900,5110,5110,5110,5110,0
20230802,160800,1692536900,5110,5110,5110,5110,0
20230802,160700,1692536900,5110,5110,5110,5110,0
20230802,160600,1692536900,5110,5110,5110,5110,0
20230802,160500,1692536900,5110,5110,5110,5110,0
20230802,160400,1692536900,5110,5110,5110,5110,0
20230802,160300,1692536900,5110,5110,5110,5110,0
20230802,160200,1692536900,5110,5110,5110,5110,0
20230802,160100,1692536900,5110,5110,5110,5110,0
20230802,160000,1692536900,5110,5110,5110,5110,0
20230802,155900,1692536900,5110,5110,5110,5110,0
20230802,155800,1692536900,5110,5110,5110,5110,0
20230802,155700,1692536900,5110,5110,5110,5110,0
20230802,155600,1692536900,5110,5110,5110,5110,0
20230802,155500,1692536900,5110,5110,5110,5110,0
20230802,155400,1692536900,5110,5110,5110,5110,0
20230802,155300,1692536900,5110,5110,5110,5110,0
20230802,155200,1692536900,5110,5110,5110,5110,0
20230802,155100,1692536900,5110,5110,5110,5110,0
20230802,155000,1692536900,5110,5110,5110,5110,0
20230802,154900,1692536900,5110,5110,5110,5110,0
20230802,154800,1692536900,5110,5110,5110,5110,0
20230802,154700,1692536900,5110,5110,5110,5110,0
20230802,154600,1692536900,5110,5110,5110,5110,0
20230802,154500,1692536900,5110,5110,5110,5110,0
20230802,154400,1692536900,5110,5110,5110,5110,0
20230802,154300,1692536900,5110,5110,5110,5110,0
20230802,154200,1692536900,5110,5110,5110,5110,10071
20230802,154100,1692536900,5110,5110,5110,5110,0
20230802,154000,1692536900,5110,5110,5110,5110,0
20230802,153900,1692536900,5110,5110,5110,5110,0
20230802,153800,1692536900,5110,5110,5110,5110,0
20230802,153700,1692536900,5110,5110,5110,5110,0
20230802,153600,1692536900,5110,5110,5110,5110,0
20230802,153500,1692536900,5110,5110,5110,5110,0
20230802,153400,1692536900,5110,5110,5110,5110,0
20230802,153300,1692536900,5110,5110,5110,5110,0
20230802,153200,1692536900,5110,5110,5110,5110,0
20230802,153100,1692536900,5110,5110,5110,5110,0
20230802,153000,1692536900,5110,5110,5110,5110,10071
20230802,152900,1641074090,5110,5110,5110,5110,0
20230802,152800,1641074090,5110,5110,5110,5110,0
20230802,152700,1641074090,5110,5110,5110,5110,0
20230802,152600,1641074090,5110,5110,5110,5110,0
20230802,152500,1641074090,5110,5110,5110,5110,0
20230802,152400,1641074090,5110,5110,5110,5110,0
20230802,152300,1641074090,5110,5110,5110,5110,0
20230802,152200,1641074090,5110,5110,5110,5110,0
20230802,152100,1641074090,5110,5110,5110,5110,0
20230802,152000,1641074090,5110,5110,5110,5110,0
20230802,151900,1641074090,5110,5100,5110,5100,406
20230802,151800,1639000970,5110,5110,5110,5100,444
20230802,151700,1636736330,5100,5100,5110,5100,121
20230802,151600,1636119220,5100,5100,5100,5100,448
20230802,151500,1633834420,5100,5100,5100,5100,170
20230802,151400,1632967420,5110,5110,5110,5110,5
20230802,151300,1632941870,5110,5110,5110,5100,4165
20230802,151200,1611699620,5110,5110,5110,5110,1
20230802,151100,1611694510,5100,5120,5120,5100,329
20230802,151000,1610012770,5110,5120,5120,5110,1454
20230802,150900,1602582320,5110,5110,5110,5110,460
20230802,150800,1600231720,5110,5120,5120,5110,1349
20230802,150700,1593330840,5120,5110,5120,5110,270
20230802,150600,1591948520,5110,5120,5120,5110,234
20230802,150500,1590750460,5130,5100,5130,5100,171
20230802,150400,1589877730,5100,5120,5130,5100,709
20230802,150300,1586249030,5120,5120,5120,5100,1173
20230802,150200,1580250200,5120,5120,5120,5120,838
20230802,150100,1575959640,5120,5120,5120,5120,326
20230802,150000,1574290520,5120,5120,5120,5090,764
20230802,145900,1570381760,5120,5110,5120,5100,1150
20230802,145800,1564502100,5100,5100,5110,5090,1208
20230802,145700,1558336480,5100,5100,5100,5100,5
20230802,145600,1558310980,5100,5100,5100,5100,15
20230802,145500,1558234480,5090,5090,5090,5090,0
20230802,145400,1558234480,5090,5100,5110,5090,74
20230802,145300,1557857610,5100,5110,5110,5100,165
20230802,145200,1557016090,5110,5120,5120,5110,10
20230802,145100,1556964960,5120,5120,5120,5120,10
20230802,145000,1556913760,5120,5120,5120,5110,774
20230802,144900,1552950980,5120,5120,5120,5080,6636
20230802,144800,1519139150,5120,5110,5120,5110,724
20230802,144700,1515439500,5120,5120,5120,5120,35
20230802,144600,1515260300,5120,5120,5120,5120,20
20230802,144500,1515157900,5120,5110,5120,5110,139
20230802,144400,1514447600,5110,5110,5110,5110,21
20230802,144300,1514340290,5110,5110,5110,5110,91
20230802,144200,1513875280,5110,5110,5110,5110,1605
20230802,144100,1505673730,5120,5110,5120,5110,159
20230802,144000,1504861190,5110,5110,5110,5110,256
20230802,143900,1503553030,5110,5110,5110,5090,453
20230802,143800,1501238220,5090,5100,5110,5090,78
20230802,143700,1500840360,5110,5110,5110,5110,11
20230802,143600,1500784150,5110,5100,5110,5100,883
20230802,143500,1496280730,5110,5110,5110,5110,1
20230802,143400,1496275620,5110,5110,5110,5090,306
20230802,143300,1494717700,5110,5110,5110,5110,7
20230802,143200,1494681930,5110,5110,5110,5110,18
20230802,143100,1494589950,5110,5110,5110,5110,54
20230802,143000,1494314010,5110,5110,5110,5110,34
20230802,142900,1494140270,5110,5110,5110,5110,5
20230802,142800,1494114720,5090,5090,5090,5090,101
20230802,142700,1493600630,5100,5110,5110,5100,986
20230802,142600,1488571970,5110,5110,5110,5110,30
20230802,142500,1488418670,5110,5100,5110,5100,1006
20230802,142400,1483287960,5110,5100,5110,5100,193
20230802,142300,1482303630,5100,5100,5100,5100,5
20230802,142200,1482278130,5090,5100,5100,5090,73
20230802,142100,1481906550,5100,5100,5100,5100,4
20230802,142000,1481886150,5100,5100,5100,5080,389
20230802,141900,1479905780,5100,5100,5100,5100,2
20230802,141800,1479895580,5100,5100,5100,5100,5
20230802,141700,1479870080,5080,5090,5090,5080,646
20230802,141600,1476582470,5100,5100,5100,5100,15
20230802,141500,1476505970,5100,5090,5100,5090,11
20230802,141400,1476449880,5100,5100,5100,5100,7
20230802,141300,1476414180,5090,5100,5100,5090,1011
20230802,141200,1471268080,5090,5100,5100,5090,1503
20230802,141100,1463612780,5090,5100,5100,5090,60
20230802,141000,1463306820,5100,5090,5100,5080,966
20230802,140900,1458399350,5090,5110,5110,5090,873
20230802,140800,1453953160,5110,5110,5110,5110,19
20230802,140700,1453856070,5110,5100,5110,5090,105
20230802,140600,1453321160,5110,5100,5110,5100,215
20230802,140500,1452222710,5110,5110,5110,5110,4
20230802,140400,1452202270,5120,5110,5120,5100,614
20230802,140300,1449064750,5110,5110,5110,5110,10
20230802,140200,1449013650,5090,5110,5110,5090,302
20230802,140100,1447476420,5100,5100,5110,5090,904
20230802,140000,1442874940,5110,5110,5110,5090,2012
20230802,135900,1432617040,5110,5100,5110,5100,322
20230802,135800,1430972710,5110,5120,5120,5110,61
20230802,135700,1430660950,5110,5110,5110,5110,142
20230802,135600,1429935330,5100,5110,5110,5100,515
20230802,135500,1427308780,5110,5100,5110,5090,403
20230802,135400,1425255940,5110,5100,5110,5100,2597
20230802,135300,1411985770,5110,5110,5110,5100,4
20230802,135200,1411965340,5110,5110,5110,5110,30
20230802,135100,1411812040,5110,5090,5110,5090,301
20230802,135000,1410279930,5090,5090,5090,5090,41
20230802,134900,1410071240,5070,5110,5110,5070,3638
20230802,134800,1391624750,5090,5100,5100,5080,2524
20230802,134700,1378797980,5080,5090,5110,5080,3252
20230802,134600,1362277620,5090,5090,5110,5090,74
20230802,134500,1361900420,5090,5090,5110,5090,311
20230802,134400,1360316940,5090,5100,5100,5090,1866
20230802,134300,1350818180,5100,5100,5100,5090,541
20230802,134200,1348063190,5100,5120,5120,5100,1130
20230802,134100,1342300150,5120,5120,5120,5120,5
20230802,134000,1342274550,5100,5130,5130,5100,36
20230802,133900,1342090710,5130,5130,5130,5130,2
20230802,133800,1342080450,5120,5110,5120,5100,1320
20230802,133700,1335327840,5100,5110,5110,5100,8296
20230802,133600,1293017240,5110,5120,5120,5100,557
20230802,133500,1290173420,5110,5120,5120,5100,516
20230802,133400,1287536590,5120,5110,5120,5110,72
20230802,133300,1287168320,5110,5110,5120,5110,38
20230802,133200,1286974090,5120,5110,5120,5100,447
20230802,133100,1284694250,5110,5110,5110,5100,731
20230802,133000,1280966030,5110,5110,5110,5110,5
20230802,132900,1280940480,5120,5120,5120,5110,319
20230802,132800,1279310210,5120,5120,5120,5120,10
20230802,132700,1279259010,5120,5110,5120,5110,232
20230802,132600,1278073460,5110,5110,5110,5110,582
20230802,132500,1275099440,5110,5110,5110,5110,167
20230802,132400,1274246070,5110,5120,5120,5100,116
20230802,132300,1273653310,5120,5120,5120,5110,106
20230802,132200,1273111600,5120,5120,5120,5100,3369
20230802,132100,1255896630,5120,5130,5130,5120,6
20230802,132000,1255865860,5130,5130,5130,5120,115
20230802,131900,1255276920,5130,5120,5130,5110,3089
20230802,131800,1239490900,5130,5130,5130,5120,17
20230802,131700,1239403710,5130,5130,5130,5120,67
20230802,131600,1239060560,5130,5130,5130,5120,125
20230802,131500,1238420330,5120,5130,5150,5120,3825
20230802,131400,1218836170,5150,5120,5150,5120,5
20230802,131300,1218810450,5150,5130,5150,5130,550
20230802,131200,1215988740,5150,5150,5150,5150,3
20230802,131100,1215973290,5150,5150,5150,5150,1
20230802,131000,1215968140,5150,5140,5150,5140,149
20230802,130900,1215202050,5140,5140,5140,5140,5
20230802,130800,1215176350,5140,5140,5140,5140,0
20230802,130700,1215176350,5140,5140,5140,5140,5
20230802,130600,1215150650,5140,5140,5140,5130,204
20230802,130500,1214104110,5130,5140,5140,5130,6
20230802,130400,1214073280,5140,5130,5140,5130,2
20230802,130300,1214063010,5130,5130,5140,5120,766
20230802,130200,1210139230,5140,5140,5140,5140,4
20230802,130100,1210118670,5140,5130,5140,5130,24
20230802,130000,1209995470,5130,5130,5130,5120,304
20230802,125900,1208438660,5130,5130,5130,5130,754
20230802,125800,1204570640,5140,5140,5140,5140,17
20230802,125700,1204483260,5130,5140,5140,5130,132
20230802,125600,1203805100,5140,5140,5140,5140,3
20230802,125500,1203789680,5140,5140,5140,5120,3002
20230802,125400,1188419070,5130,5130,5140,5130,10
20230802,125300,1188367740,5140,5140,5140,5140,7
20230802,125200,1188331760,5130,5140,5140,5130,20
20230802,125100,1188228970,5140,5140,5140,5140,2
20230802,125000,1188218690,5140,5140,5140,5140,10
20230802,124900,1188167290,5140,5140,5140,5130,1622
20230802,124800,1179846250,5140,5140,5140,5130,216
20230802,124700,1178738010,5140,5140,5140,5140,17
20230802,124600,1178650630,5140,5140,5140,5130,21
20230802,124500,1178542700,5140,5140,5140,5140,39
20230802,124400,1178342240,5140,5150,5150,5140,15
20230802,124300,1178265060,5150,5150,5150,5150,106
20230802,124200,1177719160,5150,5150,5150,5130,9
20230802,124100,1177672830,5150,5140,5150,5140,18
20230802,124000,1177580270,5140,5140,5140,5130,591
20230802,123900,1174542730,5140,5140,5140,5140,1
20230802,123800,1174537590,5140,5140,5140,5130,80
20230802,123700,1174126490,5150,5150,5150,5130,144
20230802,123600,1173386930,5150,5150,5150,5140,22
20230802,123500,1173273660,5150,5140,5150,5140,1209
20230802,123400,1167059340,5130,5140,5140,5130,1647
20230802,123300,1158609720,5140,5140,5140,5140,8
20230802,123200,1158568600,5140,5140,5140,5140,13
20230802,123100,1158501780,5130,5140,5140,5130,113
20230802,123000,1157921070,5140,5140,5140,5140,99
20230802,122900,1157412210,5140,5140,5140,5140,3
20230802,122800,1157396790,5140,5130,5140,5130,52
20230802,122700,1157129520,5140,5140,5140,5130,505
20230802,122600,1154538820,5130,5140,5140,5130,101
20230802,122500,1154020680,5140,5140,5140,5130,109
20230802,122400,1153461420,5140,5140,5140,5140,3
20230802,122300,1153446000,5140,5140,5140,5140,221
20230802,122200,1152310060,5140,5130,5140,5130,580
20230802,122100,1149334530,5130,5120,5130,5120,5
20230802,122000,1149308890,5130,5130,5130,5130,1072
20230802,121900,1143809530,5120,5130,5130,5120,2162
20230802,121800,1132739980,5130,5130,5130,5130,44
20230802,121700,1132514260,5130,5140,5140,5120,3810
20230802,121600,1113006460,5140,5140,5140,5140,4
20230802,121500,1112985900,5140,5130,5140,5130,11
20230802,121400,1112929460,5140,5130,5140,5130,30
20230802,121300,1112775440,5130,5130,5140,5130,21
20230802,121200,1112667700,5130,5130,5140,5130,2010
20230802,121100,1102356370,5130,5130,5130,5120,51
20230802,121000,1102094790,5130,5130,5130,5120,536
20230802,120900,1099345120,5130,5130,5130,5120,505
20230802,120800,1096754480,5130,5130,5130,5130,12
20230802,120700,1096692920,5130,5130,5140,5130,4
20230802,120600,1096672380,5130,5140,5140,5120,848
20230802,120500,1092322450,5130,5130,5130,5130,98
20230802,120400,1091819710,5130,5130,5130,5130,36
20230802,120300,1091635030,5130,5130,5130,5130,24
20230802,120200,1091511910,5130,5130,5130,5130,302
20230802,120100,1089962650,5130,5130,5130,5130,53
20230802,120000,1089690760,5130,5130,5130,5120,133
20230802,115900,1089008480,5130,5120,5130,5120,133
20230802,115800,1088327390,5130,5130,5130,5120,4172
20230802,115700,1066932700,5130,5120,5130,5120,2675
20230802,115600,1053226690,5120,5110,5120,5110,38
20230802,115500,1053032190,5120,5110,5120,5110,58
20230802,115400,1052735440,5120,5110,5120,5110,2343
20230802,115300,1040755810,5110,5110,5110,5100,66
20230802,115200,1040418600,5110,5110,5110,5110,18
20230802,115100,1040326620,5110,5110,5110,5100,298
20230802,115000,1038804240,5110,5120,5120,5100,3156
20230802,114900,1022677080,5120,5120,5120,5120,221
20230802,114800,1021545560,5120,5130,5130,5110,190
20230802,114700,1020573150,5130,5130,5130,5130,100
20230802,114600,1020060150,5120,5140,5140,5120,1026
20230802,114500,1014803700,5130,5140,5140,5130,21
20230802,114400,1014695880,5120,5120,5120,5120,0
20230802,114300,1014695880,5120,5130,5130,5120,859
20230802,114200,1010294880,5120,5120,5120,5120,61
20230802,114100,1009982560,5120,5130,5130,5120,639
20230802,114000,1006710870,5110,5110,5110,5110,1038
20230802,113900,1001406690,5110,5150,5150,5110,9407
20230802,113800,953295120,5150,5150,5150,5130,845
20230802,113700,948959360,5160,5160,5160,5140,105
20230802,113600,948419600,5140,5160,5160,5140,74
20230802,113500,948039040,5160,5160,5160,5150,3
20230802,113400,948023570,5140,5140,5140,5140,1167
20230802,113300,942025190,5140,5140,5140,5120,95
20230802,113200,941538090,5130,5130,5130,5130,1017
20230802,113100,936320880,5130,5130,5130,5120,55
20230802,113000,936038740,5130,5130,5130,5120,13
20230802,112900,935972060,5120,5130,5140,5120,1413
20230802,112800,928735830,5130,5130,5130,5120,300
20230802,112700,927199620,5130,5130,5140,5130,68
20230802,112600,926850680,5130,5150,5160,5120,12109
20230802,112500,864721050,5180,5170,5180,5170,20
20230802,112400,864617590,5180,5180,5180,5170,311
20230802,112300,863006710,5180,5180,5180,5180,1
20230802,112200,863001530,5160,5160,5160,5160,1
20230802,112100,862996370,5150,5160,5160,5150,370
20230802,112000,861087660,5160,5190,5190,5160,757
20230802,111900,857181410,5190,5190,5190,5190,31
20230802,111800,857020520,5190,5170,5190,5170,107
20230802,111700,856466300,5160,5170,5180,5160,516
20230802,111600,853803570,5170,5170,5170,5170,5
20230802,111500,853777720,5190,5170,5190,5160,1970
20230802,111400,843610830,5180,5190,5190,5180,104
20230802,111300,843071110,5190,5190,5190,5190,4
20230802,111200,843050350,5190,5190,5190,5170,3
20230802,111100,843034800,5180,5180,5180,5180,160
20230802,111000,842206000,5180,5180,5180,5180,426
20230802,110900,839999320,5160,5160,5160,5160,823
20230802,110800,835752640,5160,5160,5160,5160,3
20230802,110700,835737160,5150,5160,5160,5150,793
20230802,110600,831651270,5150,5150,5150,5150,0
20230802,110500,831651270,5150,5170,5170,5150,3002
20230802,110400,816178790,5190,5170,5190,5160,2200
20230802,110300,804826360,5170,5170,5170,5170,204
20230802,110200,803771680,5170,5170,5170,5170,779
20230802,110100,799744250,5170,5190,5190,5170,215
20230802,110000,798632580,5190,5190,5190,5190,5
20230802,105900,798606630,5190,5190,5190,5190,1
20230802,105800,798601440,5180,5180,5190,5180,219
20230802,105700,797467010,5180,5160,5180,5160,101
20230802,105600,796945320,5170,5180,5180,5170,692
20230802,105500,793367660,5170,5170,5170,5170,523
20230802,105400,790663750,5180,5190,5190,5170,12
20230802,105300,790601500,5190,5190,5190,5160,1007
20230802,105200,785403990,5190,5190,5190,5180,566
20230802,105100,782470950,5170,5190,5190,5170,127
20230802,105000,781813810,5170,5190,5190,5170,11659
20230802,104900,721478930,5220,5200,5220,5190,263
20230802,104800,720113160,5220,5210,5220,5200,248
20230802,104700,718823230,5210,5210,5210,5210,2
20230802,104600,718812810,5220,5220,5220,5220,6
20230802,104500,718781490,5220,5220,5220,5220,50
20230802,104400,718520490,5220,5220,5220,5220,0
20230802,104300,718520490,5220,5220,5220,5220,25
20230802,104200,718389990,5200,5210,5220,5200,4301
20230802,104100,696014760,5200,5200,5200,5200,0
20230802,104000,696014760,5200,5210,5210,5200,227
20230802,103900,694833090,5220,5220,5220,5220,0
20230802,103800,694833090,5220,5220,5220,5220,108
20230802,103700,694269330,5220,5220,5220,5220,16
20230802,103600,694185810,5220,5220,5220,5220,237
20230802,103500,692948670,5200,5200,5200,5200,0
20230802,103400,692948670,5200,5210,5210,5200,58
20230802,103300,692647030,5210,5210,5210,5200,1420
20230802,103200,685250470,5230,5230,5230,5230,565
20230802,103100,682295520,5230,5220,5230,5220,180
20230802,103000,681355820,5220,5220,5220,5220,192
20230802,102900,680353580,5200,5210,5210,5200,3079
20230802,102800,664312030,5210,5210,5210,5200,445
20230802,102700,661997980,5210,5200,5210,5200,174
20230802,102600,661091490,5200,5210,5210,5200,1422
20230802,102500,653697060,5210,5210,5210,5210,0
20230802,102400,653697060,5210,5210,5210,5210,575
20230802,102300,650701310,5210,5220,5220,5210,525
20230802,102200,647962060,5220,5220,5220,5220,769
20230802,102100,643947880,5220,5230,5230,5220,2230
20230802,102000,632302280,5230,5230,5230,5220,713
20230802,101900,628574030,5230,5230,5230,5230,0
20230802,101800,628574030,5230,5220,5230,5220,95
20230802,101700,628078080,5230,5230,5230,5230,100
20230802,101600,627555080,5220,5230,5230,5220,57
20230802,101500,627257530,5230,5230,5230,5230,193
20230802,101400,626248140,5230,5230,5230,5230,11
20230802,101300,626190610,5230,5220,5230,5220,621
20230802,101200,622943980,5220,5230,5230,5220,1001
20230802,101100,617718750,5230,5230,5230,5230,5111
20230802,101000,590988220,5230,5240,5240,5230,173
20230802,100900,590082800,5240,5230,5240,5230,122
20230802,100800,589444670,5240,5250,5250,5240,109
20230802,100700,588872510,5250,5240,5250,5240,255
20230802,100600,587535760,5240,5250,5250,5240,992
20230802,100500,582329850,5240,5250,5250,5240,852
20230802,100400,577857100,5250,5240,5250,5240,1006
20230802,100300,572585360,5240,5250,5250,5240,16
20230802,100200,572501410,5210,5230,5240,5210,5501
20230802,100100,543708020,5230,5230,5230,5230,100
20230802,100000,543185020,5230,5230,5230,5230,46
20230802,095900,542944440,5230,5230,5230,5230,10
20230802,095800,542892140,5230,5230,5230,5230,604
20230802,095700,539733220,5230,5240,5240,5220,984
20230802,095600,534590280,5240,5220,5240,5220,892
20230802,095500,529933030,5230,5220,5230,5220,6393
20230802,095400,496546090,5210,5210,5220,5200,3096
20230802,095300,480429500,5210,5220,5220,5210,321
20230802,095200,478756920,5220,5230,5230,5210,1256
20230802,095100,472202460,5240,5210,5240,5210,3654
20230802,095000,453110810,5220,5210,5220,5210,143
20230802,094900,452365690,5200,5210,5210,5200,41
20230802,094800,452152280,5210,5210,5220,5210,1072
20230802,094700,446567110,5220,5220,5220,5220,5
20230802,094600,446541010,5230,5220,5230,5210,1108
20230802,094500,440766050,5220,5230,5230,5220,263
20230802,094400,439392180,5230,5230,5230,5230,165
20230802,094300,438529230,5230,5230,5230,5230,2
20230802,094200,438518770,5210,5210,5210,5210,101
20230802,094100,437992560,5240,5220,5240,5210,1006
20230802,094000,432744640,5220,5220,5220,5220,1203
20230802,093900,426464980,5230,5250,5250,5230,900
20230802,093800,421757680,5250,5240,5250,5240,285
20230802,093700,420264080,5230,5240,5260,5230,201
20230802,093600,419208000,5230,5250,5260,5230,2657
20230802,093500,405280040,5250,5250,5260,5250,421
20230802,093400,403069570,5250,5250,5260,5250,3381
20230802,093300,385288920,5250,5240,5260,5240,6890
20230802,093200,349116790,5240,5240,5240,5240,2622
20230802,093100,335377510,5240,5210,5240,5210,1449
20230802,093000,327818730,5210,5210,5210,5210,63
20230802,092900,327490500,5190,5190,5210,5190,5159
20230802,092800,300715190,5190,5200,5210,5190,3217
20230802,092700,284005590,5210,5210,5210,5210,498
20230802,092600,281411010,5210,5210,5210,5210,11
20230802,092500,281353700,5190,5190,5190,5190,41
20230802,092400,281140910,5190,5230,5230,5190,3061
20230802,092300,265190310,5230,5230,5230,5230,442
20230802,092200,262878650,5240,5240,5250,5240,2226
20230802,092100,251212400,5250,5240,5250,5240,3113
20230802,092000,234893120,5230,5220,5230,5220,4497
20230802,091900,211405200,5220,5200,5220,5190,6213
20230802,091800,179064860,5190,5180,5190,5180,1801
20230802,091700,169719670,5180,5180,5180,5180,200
20230802,091600,168683670,5170,5180,5190,5160,3224
20230802,091500,151995650,5170,5180,5180,5170,3638
20230802,091400,133179580,5190,5180,5190,5180,121
20230802,091300,132552590,5170,5180,5190,5170,2071
20230802,091200,121819100,5180,5180,5180,5180,204
20230802,091100,120762380,5160,5160,5180,5160,994
20230802,091000,115633190,5160,5180,5190,5160,1110
20230802,090900,109883350,5180,5180,5180,5170,468
20230802,090800,107463110,5180,5170,5180,5170,553
20230802,090700,104603870,5150,5170,5180,5140,1873
20230802,090600,94940470,5180,5170,5180,5160,320
20230802,090500,93285480,5160,5190,5190,5160,1829
20230802,090400,83817750,5180,5170,5190,5110,9098
20230802,090300,36967120,5160,5160,5170,5160,3041
20230802,090200,21260920,5140,5150,5160,5140,8
20230802,090100,21219690,5120,5160,5160,5120,261
20230802,090000,19883270,5170,5110,5190,5110,3596
Reference in New Issue Copy Permalink