ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/083650/min/candle-20230801.csv

644 lines
32 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
20230801,194100,2510083600,7370,7370,7370,7370,3621
20230801,194000,2510083600,7370,7370,7370,7370,0
20230801,193900,2510083600,7370,7370,7370,7370,0
20230801,193800,2510083600,7370,7370,7370,7370,0
20230801,193700,2510083600,7370,7370,7370,7370,0
20230801,193600,2510083600,7370,7370,7370,7370,0
20230801,193500,2510083600,7370,7370,7370,7370,0
20230801,193400,2510083600,7370,7370,7370,7370,0
20230801,193300,2510083600,7370,7370,7370,7370,0
20230801,193200,2510083600,7370,7370,7370,7370,0
20230801,193100,2510083600,7370,7370,7370,7370,0
20230801,193000,2510083600,7370,7370,7370,7370,0
20230801,192900,2510083600,7370,7370,7370,7370,0
20230801,192800,2510083600,7370,7370,7370,7370,0
20230801,192700,2510083600,7370,7370,7370,7370,0
20230801,192600,2510083600,7370,7370,7370,7370,0
20230801,192500,2510083600,7370,7370,7370,7370,0
20230801,192400,2510083600,7370,7370,7370,7370,0
20230801,192300,2510083600,7370,7370,7370,7370,0
20230801,192200,2510083600,7370,7370,7370,7370,0
20230801,192100,2510083600,7370,7370,7370,7370,0
20230801,192000,2510083600,7370,7370,7370,7370,0
20230801,191900,2510083600,7370,7370,7370,7370,0
20230801,191800,2510083600,7370,7370,7370,7370,0
20230801,191700,2510083600,7370,7370,7370,7370,0
20230801,191600,2510083600,7370,7370,7370,7370,0
20230801,191500,2510083600,7370,7370,7370,7370,0
20230801,191400,2510083600,7370,7370,7370,7370,0
20230801,191300,2510083600,7370,7370,7370,7370,0
20230801,191200,2510083600,7370,7370,7370,7370,0
20230801,191100,2510083600,7370,7370,7370,7370,3621
20230801,191000,2510083600,7370,7370,7370,7370,0
20230801,190900,2510083600,7370,7370,7370,7370,0
20230801,190800,2510083600,7370,7370,7370,7370,0
20230801,190700,2510083600,7370,7370,7370,7370,0
20230801,190600,2510083600,7370,7370,7370,7370,0
20230801,190500,2510083600,7370,7370,7370,7370,0
20230801,190400,2510083600,7370,7370,7370,7370,0
20230801,190300,2510083600,7370,7370,7370,7370,0
20230801,190200,2510083600,7370,7370,7370,7370,0
20230801,190100,2510083600,7370,7370,7370,7370,0
20230801,190000,2510083600,7370,7370,7370,7370,0
20230801,185900,2510083600,7370,7370,7370,7370,0
20230801,185800,2510083600,7370,7370,7370,7370,0
20230801,185700,2510083600,7370,7370,7370,7370,0
20230801,185600,2510083600,7370,7370,7370,7370,0
20230801,185500,2510083600,7370,7370,7370,7370,0
20230801,185400,2510083600,7370,7370,7370,7370,0
20230801,185300,2510083600,7370,7370,7370,7370,0
20230801,185200,2510083600,7370,7370,7370,7370,0
20230801,185100,2510083600,7370,7370,7370,7370,0
20230801,185000,2510083600,7370,7370,7370,7370,0
20230801,184900,2510083600,7370,7370,7370,7370,0
20230801,184800,2510083600,7370,7370,7370,7370,0
20230801,184700,2510083600,7370,7370,7370,7370,0
20230801,184600,2510083600,7370,7370,7370,7370,0
20230801,184500,2510083600,7370,7370,7370,7370,0
20230801,184400,2510083600,7370,7370,7370,7370,0
20230801,184300,2510083600,7370,7370,7370,7370,0
20230801,184200,2510083600,7370,7370,7370,7370,0
20230801,184100,2510083600,7370,7370,7370,7370,3621
20230801,184000,2510083600,7370,7370,7370,7370,0
20230801,183900,2510083600,7370,7370,7370,7370,0
20230801,183800,2510083600,7370,7370,7370,7370,0
20230801,183700,2510083600,7370,7370,7370,7370,0
20230801,183600,2510083600,7370,7370,7370,7370,0
20230801,183500,2510083600,7370,7370,7370,7370,0
20230801,183400,2510083600,7370,7370,7370,7370,0
20230801,183300,2510083600,7370,7370,7370,7370,0
20230801,183200,2510083600,7370,7370,7370,7370,0
20230801,183100,2510083600,7370,7370,7370,7370,0
20230801,183000,2510083600,7370,7370,7370,7370,0
20230801,182900,2510083600,7370,7370,7370,7370,0
20230801,182800,2510083600,7370,7370,7370,7370,0
20230801,182700,2510083600,7370,7370,7370,7370,0
20230801,182600,2510083600,7370,7370,7370,7370,0
20230801,182500,2510083600,7370,7370,7370,7370,0
20230801,182400,2510083600,7370,7370,7370,7370,0
20230801,182300,2510083600,7370,7370,7370,7370,0
20230801,182200,2510083600,7370,7370,7370,7370,0
20230801,182100,2510083600,7370,7370,7370,7370,0
20230801,182000,2510083600,7370,7370,7370,7370,0
20230801,181900,2510083600,7370,7370,7370,7370,0
20230801,181800,2510083600,7370,7370,7370,7370,0
20230801,181700,2510083600,7370,7370,7370,7370,0
20230801,181600,2510083600,7370,7370,7370,7370,0
20230801,181500,2510083600,7370,7370,7370,7370,0
20230801,181400,2510083600,7370,7370,7370,7370,0
20230801,181300,2510083600,7370,7370,7370,7370,0
20230801,181200,2510083600,7370,7370,7370,7370,0
20230801,181100,2510083600,7370,7370,7370,7370,3621
20230801,181000,2510083600,7370,7370,7370,7370,0
20230801,180900,2510083600,7370,7370,7370,7370,0
20230801,180800,2510083600,7370,7370,7370,7370,0
20230801,180700,2510083600,7370,7370,7370,7370,0
20230801,180600,2510083600,7370,7370,7370,7370,0
20230801,180500,2510083600,7370,7370,7370,7370,0
20230801,180400,2510083600,7370,7370,7370,7370,0
20230801,180300,2510083600,7370,7370,7370,7370,0
20230801,180200,2510083600,7370,7370,7370,7370,0
20230801,180100,2510083600,7370,7370,7370,7370,0
20230801,180000,2510083600,7370,7370,7370,7370,0
20230801,175900,2510083600,7370,7370,7370,7370,0
20230801,175800,2510083600,7370,7370,7370,7370,0
20230801,175700,2510083600,7370,7370,7370,7370,0
20230801,175600,2510083600,7370,7370,7370,7370,0
20230801,175500,2510083600,7370,7370,7370,7370,0
20230801,175400,2510083600,7370,7370,7370,7370,0
20230801,175300,2510083600,7370,7370,7370,7370,0
20230801,175200,2510083600,7370,7370,7370,7370,0
20230801,175100,2510083600,7370,7370,7370,7370,0
20230801,175000,2510083600,7370,7370,7370,7370,0
20230801,174900,2510083600,7370,7370,7370,7370,0
20230801,174800,2510083600,7370,7370,7370,7370,0
20230801,174700,2510083600,7370,7370,7370,7370,0
20230801,174600,2510083600,7370,7370,7370,7370,0
20230801,174500,2510083600,7370,7370,7370,7370,0
20230801,174400,2510083600,7370,7370,7370,7370,0
20230801,174300,2510083600,7370,7370,7370,7370,0
20230801,174200,2510083600,7370,7370,7370,7370,0
20230801,174100,2510083600,7370,7370,7370,7370,3621
20230801,174000,2510083600,7370,7370,7370,7370,0
20230801,173900,2510083600,7370,7370,7370,7370,0
20230801,173800,2510083600,7370,7370,7370,7370,0
20230801,173700,2510083600,7370,7370,7370,7370,0
20230801,173600,2510083600,7370,7370,7370,7370,0
20230801,173500,2510083600,7370,7370,7370,7370,0
20230801,173400,2510083600,7370,7370,7370,7370,0
20230801,173300,2510083600,7370,7370,7370,7370,0
20230801,173200,2510083600,7370,7370,7370,7370,0
20230801,173100,2510083600,7370,7370,7370,7370,0
20230801,173000,2510083600,7370,7370,7370,7370,0
20230801,172900,2510083600,7370,7370,7370,7370,0
20230801,172800,2510083600,7370,7370,7370,7370,0
20230801,172700,2510083600,7370,7370,7370,7370,0
20230801,172600,2510083600,7370,7370,7370,7370,0
20230801,172500,2510083600,7370,7370,7370,7370,0
20230801,172400,2510083600,7370,7370,7370,7370,0
20230801,172300,2510083600,7370,7370,7370,7370,0
20230801,172200,2510083600,7370,7370,7370,7370,0
20230801,172100,2510083600,7370,7370,7370,7370,0
20230801,172000,2510083600,7370,7370,7370,7370,0
20230801,171900,2510083600,7370,7370,7370,7370,0
20230801,171800,2510083600,7370,7370,7370,7370,0
20230801,171700,2510083600,7370,7370,7370,7370,0
20230801,171600,2510083600,7370,7370,7370,7370,0
20230801,171500,2510083600,7370,7370,7370,7370,0
20230801,171400,2510083600,7370,7370,7370,7370,0
20230801,171300,2510083600,7370,7370,7370,7370,0
20230801,171200,2510083600,7370,7370,7370,7370,0
20230801,171100,2510083600,7370,7370,7370,7370,3621
20230801,171000,2510083600,7370,7370,7370,7370,0
20230801,170900,2510083600,7370,7370,7370,7370,0
20230801,170800,2510083600,7370,7370,7370,7370,0
20230801,170700,2510083600,7370,7370,7370,7370,0
20230801,170600,2510083600,7370,7370,7370,7370,0
20230801,170500,2510083600,7370,7370,7370,7370,0
20230801,170400,2510083600,7370,7370,7370,7370,0
20230801,170300,2510083600,7370,7370,7370,7370,0
20230801,170200,2510083600,7370,7370,7370,7370,0
20230801,170100,2510083600,7370,7370,7370,7370,0
20230801,170000,2510083600,7370,7370,7370,7370,0
20230801,165900,2510083600,7370,7370,7370,7370,0
20230801,165800,2510083600,7370,7370,7370,7370,0
20230801,165700,2510083600,7370,7370,7370,7370,0
20230801,165600,2510083600,7370,7370,7370,7370,0
20230801,165500,2510083600,7370,7370,7370,7370,0
20230801,165400,2510083600,7370,7370,7370,7370,0
20230801,165300,2510083600,7370,7370,7370,7370,0
20230801,165200,2510083600,7370,7370,7370,7370,0
20230801,165100,2510083600,7370,7370,7370,7370,0
20230801,165000,2510083600,7370,7370,7370,7370,0
20230801,164900,2510083600,7370,7370,7370,7370,0
20230801,164800,2510083600,7370,7370,7370,7370,0
20230801,164700,2510083600,7370,7370,7370,7370,0
20230801,164600,2510083600,7370,7370,7370,7370,0
20230801,164500,2510083600,7370,7370,7370,7370,0
20230801,164400,2510083600,7370,7370,7370,7370,0
20230801,164300,2510083600,7370,7370,7370,7370,0
20230801,164200,2510083600,7370,7370,7370,7370,0
20230801,164100,2510083600,7370,7370,7370,7370,3621
20230801,164000,2510083600,7370,7370,7370,7370,0
20230801,163900,2510083600,7370,7370,7370,7370,0
20230801,163800,2510083600,7370,7370,7370,7370,0
20230801,163700,2510083600,7370,7370,7370,7370,0
20230801,163600,2510083600,7370,7370,7370,7370,0
20230801,163500,2510083600,7370,7370,7370,7370,0
20230801,163400,2510083600,7370,7370,7370,7370,0
20230801,163300,2510083600,7370,7370,7370,7370,0
20230801,163200,2510083600,7370,7370,7370,7370,0
20230801,163100,2510083600,7370,7370,7370,7370,0
20230801,163000,2510083600,7370,7370,7370,7370,0
20230801,162900,2510083600,7370,7370,7370,7370,0
20230801,162800,2510083600,7370,7370,7370,7370,0
20230801,162700,2510083600,7370,7370,7370,7370,0
20230801,162600,2510083600,7370,7370,7370,7370,0
20230801,162500,2510083600,7370,7370,7370,7370,0
20230801,162400,2510083600,7370,7370,7370,7370,0
20230801,162300,2510083600,7370,7370,7370,7370,0
20230801,162200,2510083600,7370,7370,7370,7370,0
20230801,162100,2510083600,7370,7370,7370,7370,0
20230801,162000,2510083600,7370,7370,7370,7370,0
20230801,161900,2510083600,7370,7370,7370,7370,0
20230801,161800,2510083600,7370,7370,7370,7370,0
20230801,161700,2510083600,7370,7370,7370,7370,0
20230801,161600,2510083600,7370,7370,7370,7370,0
20230801,161500,2510083600,7370,7370,7370,7370,0
20230801,161400,2510083600,7370,7370,7370,7370,0
20230801,161300,2510083600,7370,7370,7370,7370,0
20230801,161200,2510083600,7370,7370,7370,7370,0
20230801,161100,2510083600,7370,7370,7370,7370,3621
20230801,161000,2510083600,7370,7370,7370,7370,0
20230801,160900,2510083600,7370,7370,7370,7370,0
20230801,160800,2510083600,7370,7370,7370,7370,0
20230801,160700,2510083600,7370,7370,7370,7370,0
20230801,160600,2510083600,7370,7370,7370,7370,0
20230801,160500,2510083600,7370,7370,7370,7370,0
20230801,160400,2510083600,7370,7370,7370,7370,0
20230801,160300,2510083600,7370,7370,7370,7370,0
20230801,160200,2510083600,7370,7370,7370,7370,0
20230801,160100,2510083600,7370,7370,7370,7370,0
20230801,160000,2510083600,7370,7370,7370,7370,0
20230801,155900,2510083600,7370,7370,7370,7370,0
20230801,155800,2510083600,7370,7370,7370,7370,0
20230801,155700,2510083600,7370,7370,7370,7370,0
20230801,155600,2510083600,7370,7370,7370,7370,0
20230801,155500,2510083600,7370,7370,7370,7370,0
20230801,155400,2510083600,7370,7370,7370,7370,0
20230801,155300,2510083600,7370,7370,7370,7370,0
20230801,155200,2510083600,7370,7370,7370,7370,0
20230801,155100,2510083600,7370,7370,7370,7370,0
20230801,155000,2510083600,7370,7370,7370,7370,0
20230801,154900,2510083600,7370,7370,7370,7370,0
20230801,154800,2510083600,7370,7370,7370,7370,0
20230801,154700,2510083600,7370,7370,7370,7370,0
20230801,154600,2510083600,7370,7370,7370,7370,0
20230801,154500,2510083600,7370,7370,7370,7370,0
20230801,154400,2510083600,7370,7370,7370,7370,0
20230801,154300,2510083600,7370,7370,7370,7370,0
20230801,154200,2510083600,7370,7370,7370,7370,0
20230801,154100,2510083600,7370,7370,7370,7370,3621
20230801,154000,2510083600,7370,7370,7370,7370,0
20230801,153900,2510083600,7370,7370,7370,7370,0
20230801,153800,2510083600,7370,7370,7370,7370,0
20230801,153700,2510083600,7370,7370,7370,7370,0
20230801,153600,2510083600,7370,7370,7370,7370,0
20230801,153500,2510083600,7370,7370,7370,7370,0
20230801,153400,2510083600,7370,7370,7370,7370,0
20230801,153300,2510083600,7370,7370,7370,7370,0
20230801,153200,2510083600,7370,7370,7370,7370,0
20230801,153100,2510083600,7370,7370,7370,7370,0
20230801,153000,2510083600,7370,7370,7370,7370,3621
20230801,152900,2483396830,7360,7360,7360,7360,0
20230801,152800,2483396830,7360,7360,7360,7360,0
20230801,152700,2483396830,7360,7360,7360,7360,0
20230801,152600,2483396830,7360,7360,7360,7360,0
20230801,152500,2483396830,7360,7360,7360,7360,0
20230801,152400,2483396830,7360,7360,7360,7360,0
20230801,152300,2483396830,7360,7360,7360,7360,0
20230801,152200,2483396830,7360,7360,7360,7360,0
20230801,152100,2483396830,7360,7360,7360,7360,0
20230801,152000,2483396830,7360,7360,7360,7360,0
20230801,151900,2483396830,7360,7350,7360,7340,1500
20230801,151800,2472360850,7350,7350,7360,7350,792
20230801,151700,2466538640,7350,7350,7350,7350,1500
20230801,151600,2455513640,7350,7350,7350,7330,154
20230801,151500,2454384010,7350,7350,7350,7350,155
20230801,151400,2453244760,7340,7340,7340,7330,100
20230801,151300,2452510970,7330,7330,7340,7330,473
20230801,151200,2449041850,7330,7340,7340,7330,95
20230801,151100,2448345350,7340,7330,7340,7330,2
20230801,151000,2448330680,7340,7330,7340,7330,18
20230801,150900,2448198620,7330,7310,7330,7310,2638
20230801,150800,2428870080,7310,7310,7310,7310,500
20230801,150700,2425215080,7320,7320,7320,7320,170
20230801,150600,2423970680,7320,7320,7320,7320,224
20230801,150500,2422331000,7330,7330,7330,7320,207
20230801,150400,2420814350,7310,7310,7320,7310,1103
20230801,150300,2412747410,7310,7310,7310,7300,2708
20230801,150200,2392954710,7310,7310,7310,7310,129
20230801,150100,2392011720,7310,7310,7310,7300,1336
20230801,150000,2382247800,7310,7310,7310,7310,1451
20230801,145900,2371640990,7320,7310,7320,7310,332
20230801,145800,2369213960,7300,7300,7300,7300,129
20230801,145700,2368272260,7300,7300,7300,7300,0
20230801,145600,2368272260,7300,7320,7320,7300,3014
20230801,145500,2346239260,7320,7320,7320,7320,10
20230801,145400,2346166060,7310,7310,7320,7310,314
20230801,145300,2343870680,7310,7320,7320,7310,51
20230801,145200,2343497860,7320,7320,7320,7320,421
20230801,145100,2340416140,7310,7310,7320,7310,672
20230801,145000,2335503600,7310,7310,7310,7310,422
20230801,144900,2332418780,7320,7310,7320,7310,150
20230801,144800,2331321780,7310,7310,7310,7310,904
20230801,144700,2324713540,7310,7310,7310,7310,200
20230801,144600,2323251540,7310,7320,7320,7310,318
20230801,144500,2320924280,7330,7330,7330,7320,414
20230801,144400,2317893670,7330,7330,7330,7330,776
20230801,144300,2312205590,7340,7350,7350,7340,80
20230801,144200,2311618260,7340,7340,7360,7340,237
20230801,144100,2309878350,7330,7370,7370,7330,1315
20230801,144000,2300226210,7370,7360,7380,7360,1414
20230801,143900,2289806010,7360,7360,7360,7360,1
20230801,143800,2289798650,7370,7360,7370,7360,1367
20230801,143700,2279727910,7350,7350,7350,7350,488
20230801,143600,2276141110,7340,7330,7340,7330,712
20230801,143500,2270916660,7330,7330,7330,7330,208
20230801,143400,2269392020,7320,7320,7320,7320,3
20230801,143300,2269370060,7320,7320,7320,7320,0
20230801,143200,2269370060,7320,7330,7330,7320,258
20230801,143100,2267480920,7330,7330,7330,7330,0
20230801,143000,2267480920,7330,7330,7330,7330,1
20230801,142900,2267473590,7330,7340,7340,7330,348
20230801,142800,2264922570,7340,7330,7340,7330,249
20230801,142700,2263096900,7330,7330,7330,7330,0
20230801,142600,2263096900,7330,7330,7330,7330,0
20230801,142500,2263096900,7330,7340,7340,7330,290
20230801,142400,2260970790,7350,7350,7350,7350,0
20230801,142300,2260970790,7350,7340,7350,7340,80
20230801,142200,2260383540,7340,7340,7340,7340,0
20230801,142100,2260383540,7340,7320,7340,7320,257
20230801,142000,2258499740,7330,7340,7340,7330,247
20230801,141900,2256686830,7340,7320,7340,7260,2902
20230801,141800,2235480120,7340,7340,7340,7340,0
20230801,141700,2235480120,7340,7320,7340,7320,341
20230801,141600,2232981980,7310,7310,7310,7310,350
20230801,141500,2230423480,7310,7310,7310,7310,11
20230801,141400,2230343070,7310,7320,7320,7310,76
20230801,141300,2229787500,7310,7310,7310,7310,6
20230801,141200,2229743640,7320,7320,7320,7320,3
20230801,141100,2229721680,7320,7310,7320,7310,2
20230801,141000,2229707050,7320,7340,7340,7320,196
20230801,140900,2228269090,7340,7340,7340,7340,8
20230801,140800,2228210370,7350,7320,7350,7300,735
20230801,140700,2222816380,7330,7330,7330,7330,0
20230801,140600,2222816380,7330,7340,7340,7330,1120
20230801,140500,2214606630,7340,7350,7350,7330,5459
20230801,140400,2174582010,7360,7330,7360,7330,250
20230801,140300,2172747960,7310,7330,7330,7310,203
20230801,140200,2171264010,7330,7320,7330,7320,7
20230801,140100,2171212710,7330,7330,7330,7330,0
20230801,140000,2171212710,7330,7320,7330,7320,704
20230801,135900,2166057400,7320,7300,7320,7300,90
20230801,135800,2165400380,7280,7270,7280,7270,15
20230801,135700,2165291190,7280,7280,7280,7280,303
20230801,135600,2163085350,7300,7280,7300,7270,271
20230801,135500,2161113500,7270,7270,7270,7270,1
20230801,135400,2161106230,7270,7270,7270,7270,222
20230801,135300,2159492290,7270,7270,7270,7270,7
20230801,135200,2159441400,7270,7260,7270,7260,1212
20230801,135100,2150639620,7260,7250,7260,7250,86
20230801,135000,2150015400,7240,7240,7240,7240,27
20230801,134900,2149819920,7240,7270,7270,7240,345
20230801,134800,2147318730,7270,7270,7270,7270,0
20230801,134700,2147318730,7270,7270,7270,7270,50
20230801,134600,2146955230,7270,7230,7270,7230,953
20230801,134500,2140058240,7270,7230,7270,7230,1397
20230801,134400,2129949610,7220,7230,7270,7220,1418
20230801,134300,2119705660,7230,7260,7260,7230,4544
20230801,134200,2086809640,7260,7260,7260,7260,13
20230801,134100,2086715260,7260,7260,7260,7250,75
20230801,134000,2086170770,7260,7250,7260,7250,319
20230801,133900,2083857410,7250,7250,7250,7250,142
20230801,133800,2082827910,7240,7240,7250,7240,261
20230801,133700,2080937270,7250,7240,7250,7220,3371
20230801,133600,2056578610,7240,7250,7250,7240,248
20230801,133500,2054782990,7250,7250,7270,7240,5145
20230801,133400,2017528480,7270,7270,7270,7250,158
20230801,133300,2016380220,7270,7240,7270,7240,556
20230801,133200,2012342600,7240,7250,7260,7240,1542
20230801,133100,2001173530,7250,7270,7270,7250,4334
20230801,133000,1969724980,7260,7260,7260,7260,1319
20230801,132900,1960149040,7260,7270,7270,7260,215
20230801,132800,1958587640,7260,7270,7270,7260,273
20230801,132700,1956605330,7270,7270,7270,7270,288
20230801,132600,1954511570,7250,7260,7260,7250,2185
20230801,132500,1938657910,7250,7260,7260,7250,2033
20230801,132400,1923916160,7270,7310,7310,7270,12553
20230801,132300,1832419070,7310,7330,7340,7310,13155
20230801,132200,1736236550,7330,7350,7350,7330,4952
20230801,132100,1699925310,7350,7350,7350,7350,11
20230801,132000,1699844460,7330,7340,7340,7330,2307
20230801,131900,1682911150,7350,7340,7350,7340,1116
20230801,131800,1674715560,7340,7340,7340,7340,2080
20230801,131700,1659448360,7340,7350,7350,7340,197
20230801,131600,1658001970,7340,7340,7340,7340,0
20230801,131500,1658001970,7340,7360,7360,7340,8273
20230801,131400,1597165140,7360,7360,7360,7360,297
20230801,131300,1594979220,7360,7360,7360,7360,2
20230801,131200,1594964500,7360,7360,7360,7360,602
20230801,131100,1590533780,7370,7370,7370,7370,4
20230801,131000,1590504300,7370,7370,7370,7370,162
20230801,130900,1589310360,7370,7360,7370,7360,3471
20230801,130800,1563763740,7370,7370,7370,7360,58
20230801,130700,1563336660,7370,7370,7380,7370,244
20230801,130600,1561538020,7370,7370,7370,7370,576
20230801,130500,1557292900,7370,7370,7370,7370,305
20230801,130400,1555045050,7370,7370,7370,7370,65
20230801,130300,1554566000,7370,7370,7370,7370,500
20230801,130200,1550881000,7380,7380,7380,7380,11
20230801,130100,1550799820,7370,7370,7370,7370,2580
20230801,130000,1531785220,7370,7370,7370,7360,1908
20230801,125900,1517726260,7380,7370,7380,7370,1014
20230801,125800,1510253070,7380,7380,7380,7380,856
20230801,125700,1503935790,7390,7390,7390,7390,1000
20230801,125600,1496545790,7390,7390,7390,7390,129
20230801,125500,1495592480,7390,7390,7390,7390,122
20230801,125400,1494690900,7390,7390,7390,7390,317
20230801,125300,1492348270,7390,7400,7400,7390,320
20230801,125200,1489981030,7400,7410,7410,7400,200
20230801,125100,1488500960,7420,7420,7420,7400,186
20230801,125000,1487122870,7410,7410,7410,7410,2
20230801,124900,1487108050,7410,7410,7410,7410,5
20230801,124800,1487071000,7410,7400,7410,7400,179
20230801,124700,1485745900,7400,7400,7400,7400,0
20230801,124600,1485745900,7400,7400,7400,7400,365
20230801,124500,1483044900,7390,7390,7390,7390,150
20230801,124400,1481936400,7390,7390,7390,7390,150
20230801,124300,1480827900,7390,7390,7390,7390,129
20230801,124200,1479874590,7390,7390,7390,7390,266
20230801,124100,1477908850,7390,7390,7390,7390,53
20230801,124000,1477517180,7390,7390,7390,7390,0
20230801,123900,1477517180,7390,7390,7400,7390,137
20230801,123800,1476504740,7420,7420,7420,7420,30
20230801,123700,1476282140,7420,7420,7420,7420,10
20230801,123600,1476207940,7420,7380,7420,7380,4176
20230801,123500,1445389020,7380,7380,7390,7380,2525
20230801,123400,1426753720,7380,7380,7380,7380,0
20230801,123300,1426753720,7380,7380,7380,7380,608
20230801,123200,1422266680,7380,7420,7420,7380,2318
20230801,123100,1405121130,7410,7420,7420,7410,2
20230801,123000,1405106300,7440,7440,7440,7440,0
20230801,122900,1405106300,7440,7420,7440,7420,1679
20230801,122800,1392632720,7410,7410,7410,7410,391
20230801,122700,1389735410,7410,7400,7410,7390,1408
20230801,122600,1379317180,7410,7410,7410,7410,8
20230801,122500,1379257900,7420,7410,7420,7410,278
20230801,122400,1377196430,7400,7400,7400,7400,10
20230801,122300,1377122430,7400,7400,7400,7400,1001
20230801,122200,1369715030,7410,7410,7410,7410,50
20230801,122100,1369344530,7410,7410,7410,7410,56
20230801,122000,1368929570,7420,7410,7420,7410,141
20230801,121900,1367883360,7420,7430,7430,7420,2474
20230801,121800,1349526070,7430,7430,7430,7430,168
20230801,121700,1348277830,7430,7440,7440,7420,329
20230801,121600,1345836100,7440,7420,7440,7420,53
20230801,121500,1345442820,7440,7440,7440,7440,1
20230801,121400,1345435380,7420,7420,7420,7420,66
20230801,121300,1344945660,7420,7440,7440,7420,165
20230801,121200,1343720050,7430,7430,7430,7430,30
20230801,121100,1343497150,7430,7420,7430,7420,125
20230801,121000,1342568800,7430,7430,7430,7430,291
20230801,120900,1340406670,7430,7430,7430,7430,28
20230801,120800,1340198630,7430,7430,7430,7430,13
20230801,120700,1340102040,7430,7430,7430,7430,261
20230801,120600,1338162810,7440,7440,7440,7440,163
20230801,120500,1336950090,7440,7440,7440,7440,33
20230801,120400,1336704570,7440,7440,7440,7440,3
20230801,120300,1336682250,7440,7440,7440,7440,1346
20230801,120200,1326668010,7440,7420,7440,7420,880
20230801,120100,1320128590,7430,7430,7430,7430,0
20230801,120000,1320128590,7430,7430,7430,7420,237
20230801,115900,1318368830,7430,7430,7430,7430,189
20230801,115800,1316964560,7430,7430,7440,7430,413
20230801,115700,1313893280,7430,7430,7430,7430,1
20230801,115600,1313885850,7420,7430,7430,7420,715
20230801,115500,1308574620,7420,7420,7430,7420,828
20230801,115400,1302424890,7430,7430,7430,7430,233
20230801,115300,1300693700,7430,7430,7430,7430,155
20230801,115200,1299542050,7430,7430,7430,7430,10
20230801,115100,1299467750,7430,7430,7430,7430,100
20230801,115000,1298724750,7430,7420,7430,7420,419
20230801,114900,1295615760,7420,7420,7420,7420,31
20230801,114800,1295385740,7410,7410,7410,7410,520
20230801,114700,1291532540,7410,7400,7410,7400,188
20230801,114600,1290140750,7400,7400,7400,7400,9
20230801,114500,1290074150,7400,7400,7400,7400,67
20230801,114400,1289578350,7390,7380,7390,7380,87
20230801,114300,1288935660,7380,7400,7400,7380,1129
20230801,114200,1280600810,7400,7390,7400,7390,165
20230801,114100,1279379820,7390,7400,7400,7390,479
20230801,114000,1275836720,7390,7390,7390,7390,97
20230801,113900,1275119890,7400,7400,7400,7400,0
20230801,113800,1275119890,7400,7400,7400,7400,112
20230801,113700,1274291090,7400,7400,7400,7400,9
20230801,113600,1274224490,7400,7400,7400,7400,2
20230801,113500,1274209690,7380,7390,7390,7380,48
20230801,113400,1273855400,7390,7400,7400,7380,449
20230801,113300,1270534650,7400,7390,7400,7390,25
20230801,113200,1270349750,7390,7390,7390,7390,95
20230801,113100,1269647700,7380,7380,7380,7380,0
20230801,113000,1269647700,7380,7380,7380,7380,301
20230801,112900,1267426320,7390,7400,7400,7390,60
20230801,112800,1266982620,7400,7380,7400,7380,23
20230801,112700,1266812620,7380,7400,7400,7380,205
20230801,112600,1265298190,7390,7390,7390,7390,0
20230801,112500,1265298190,7390,7390,7390,7390,132
20230801,112400,1264322710,7390,7380,7390,7380,15
20230801,112300,1264211910,7380,7400,7400,7380,197
20230801,112200,1262755130,7400,7390,7400,7390,10
20230801,112100,1262681180,7390,7390,7390,7390,129
20230801,112000,1261727870,7390,7390,7390,7390,75
20230801,111900,1261173620,7380,7410,7410,7380,1123
20230801,111800,1252885280,7380,7380,7390,7380,123
20230801,111700,1251977110,7390,7420,7420,7390,2158
20230801,111600,1236017740,7420,7420,7430,7420,608
20230801,111500,1231505400,7430,7430,7430,7430,55
20230801,111400,1231096750,7420,7430,7430,7420,68
20230801,111300,1230592160,7430,7430,7430,7430,130
20230801,111200,1229626260,7430,7430,7430,7430,725
20230801,111100,1224239510,7430,7430,7430,7430,106
20230801,111000,1223451930,7450,7450,7460,7450,907
20230801,110900,1216693830,7450,7450,7450,7450,101
20230801,110800,1215941380,7450,7450,7450,7420,999
20230801,110700,1208508000,7450,7460,7460,7440,436
20230801,110600,1205261050,7470,7440,7470,7440,1402
20230801,110500,1194823510,7440,7460,7460,7440,1170
20230801,110400,1186116670,7460,7460,7460,7460,606
20230801,110300,1181595910,7460,7430,7460,7400,2767
20230801,110200,1161050650,7430,7430,7430,7430,566
20230801,110100,1156845270,7420,7410,7420,7410,976
20230801,110000,1149604360,7400,7400,7400,7400,500
20230801,105900,1145904360,7400,7400,7410,7400,496
20230801,105800,1142230320,7400,7370,7400,7370,2563
20230801,105700,1123277450,7380,7390,7390,7380,5327
20230801,105600,1083932280,7390,7390,7390,7390,1
20230801,105500,1083924890,7390,7400,7400,7390,473
20230801,105400,1080424970,7410,7410,7410,7410,6
20230801,105300,1080380510,7410,7410,7410,7410,0
20230801,105200,1080380510,7410,7410,7410,7410,93
20230801,105100,1079691380,7410,7410,7410,7410,269
20230801,105000,1077698090,7410,7410,7410,7410,608
20230801,104900,1073192810,7410,7410,7410,7410,15
20230801,104800,1073081660,7420,7420,7420,7420,165
20230801,104700,1071857360,7420,7390,7420,7390,52
20230801,104600,1071471820,7420,7400,7420,7400,273
20230801,104500,1069451300,7400,7390,7400,7390,755
20230801,104400,1063864640,7390,7390,7390,7390,1067
20230801,104300,1055979510,7390,7390,7390,7390,1
20230801,104200,1055972120,7360,7400,7400,7350,8268
20230801,104100,994992300,7390,7390,7390,7390,65
20230801,104000,994511950,7390,7390,7390,7390,129
20230801,103900,993558640,7390,7390,7390,7390,258
20230801,103800,991652020,7390,7400,7400,7390,369
20230801,103700,988924000,7400,7390,7400,7390,423
20230801,103600,985795920,7390,7380,7390,7380,464
20230801,103500,982368340,7390,7390,7390,7390,661
20230801,103400,977483550,7390,7390,7390,7390,1653
20230801,103300,965267880,7390,7390,7390,7390,1269
20230801,103200,955889970,7390,7380,7390,7380,1483
20230801,103100,944933040,7380,7380,7380,7380,1430
20230801,103000,934379640,7380,7390,7390,7380,563
20230801,102900,930223650,7390,7380,7390,7380,1101
20230801,102800,922097830,7380,7380,7390,7380,587
20230801,102700,917763850,7380,7390,7390,7380,928
20230801,102600,910914790,7390,7400,7410,7380,9773
20230801,102500,838606390,7410,7430,7430,7410,2984
20230801,102400,816479060,7420,7430,7430,7420,365
20230801,102300,813768400,7440,7430,7440,7430,507
20230801,102200,810001380,7430,7440,7440,7430,273
20230801,102100,807972920,7440,7440,7440,7440,1520
20230801,102000,796664120,7440,7460,7460,7440,126
20230801,101900,795725920,7450,7450,7450,7440,257
20230801,101800,793812560,7450,7450,7450,7450,255
20230801,101700,791912810,7450,7450,7450,7450,300
20230801,101600,789677810,7450,7470,7470,7450,32
20230801,101500,789439310,7470,7470,7470,7470,419
20230801,101400,786309380,7470,7470,7470,7470,0
20230801,101300,786309380,7470,7460,7470,7440,2865
20230801,101200,764936440,7470,7470,7470,7470,388
20230801,101100,762038080,7470,7470,7480,7470,870
20230801,101000,755536140,7470,7460,7470,7460,764
20230801,100900,749830490,7450,7450,7450,7450,200
20230801,100800,748340490,7440,7450,7470,7440,6690
20230801,100700,698524000,7450,7420,7450,7420,313
20230801,100600,696199150,7420,7420,7420,7420,387
20230801,100500,693327610,7430,7440,7440,7430,90
20230801,100400,692658550,7440,7440,7450,7440,1417
20230801,100300,682102960,7440,7430,7440,7420,200
20230801,100200,680616010,7450,7460,7460,7440,3116
20230801,100100,657370880,7460,7460,7460,7440,27
20230801,100000,657169860,7420,7470,7470,7420,9268
20230801,095900,588104970,7470,7470,7470,7470,702
20230801,095800,582861030,7480,7470,7480,7470,171
20230801,095700,581583550,7470,7470,7470,7470,1483
20230801,095600,570505540,7480,7480,7480,7470,1094
20230801,095500,562326330,7470,7470,7470,7470,2455
20230801,095400,543987480,7470,7470,7480,7460,612
20230801,095300,539413970,7480,7460,7480,7460,614
20230801,095200,534826070,7480,7460,7480,7460,560
20230801,095100,530642100,7470,7470,7470,7460,480
20230801,095000,527056550,7470,7480,7480,7450,1113
20230801,094900,518749860,7470,7470,7480,7460,972
20230801,094800,511491190,7470,7430,7470,7430,2194
20230801,094700,495137780,7440,7440,7440,7440,24
20230801,094600,494959220,7430,7430,7430,7430,1
20230801,094500,494951790,7430,7430,7430,7430,81
20230801,094400,494349960,7430,7430,7430,7430,1017
20230801,094300,486793650,7430,7440,7450,7430,389
20230801,094200,483901340,7440,7440,7440,7440,5
20230801,094100,483864140,7420,7450,7450,7420,217
20230801,094000,482250650,7450,7440,7450,7440,346
20230801,093900,479673770,7440,7440,7440,7440,339
20230801,093800,477151610,7450,7450,7450,7440,308
20230801,093700,474857100,7450,7460,7460,7440,1387
20230801,093600,464511240,7440,7410,7440,7410,438
20230801,093500,461253080,7410,7420,7420,7410,34
20230801,093400,461001100,7420,7430,7430,7420,2299
20230801,093300,443938630,7430,7430,7430,7420,560
20230801,093200,439780830,7430,7420,7430,7420,1005
20230801,093100,432316870,7420,7400,7420,7400,894
20230801,093000,425692190,7410,7410,7410,7410,262
20230801,092900,423750770,7410,7410,7410,7400,794
20230801,092800,417868160,7400,7400,7410,7400,825
20230801,092700,411762320,7400,7410,7410,7400,374
20230801,092600,408993640,7410,7410,7410,7400,230
20230801,092500,407290480,7420,7420,7420,7400,480
20230801,092400,403729130,7420,7430,7430,7420,1283
20230801,092300,394208330,7420,7410,7420,7400,1282
20230801,092200,384707620,7410,7400,7410,7400,301
20230801,092100,382480210,7400,7410,7410,7400,2894
20230801,092000,361062190,7400,7360,7400,7360,620
20230801,091900,356476150,7360,7360,7400,7360,2232
20230801,091800,340024600,7360,7380,7380,7360,134
20230801,091700,339038080,7350,7360,7380,7350,1028
20230801,091600,331474760,7360,7390,7390,7360,140
20230801,091500,330444250,7390,7390,7390,7390,73
20230801,091400,329904780,7340,7440,7440,7340,5324
20230801,091300,290668870,7390,7400,7400,7380,2402
20230801,091200,272910340,7400,7420,7420,7400,2768
20230801,091100,252411780,7420,7450,7450,7420,4689
20230801,091000,217564030,7450,7470,7470,7430,705
20230801,090900,212313140,7470,7480,7490,7450,357
20230801,090800,209643090,7470,7440,7490,7430,2799
20230801,090700,188710420,7490,7500,7500,7440,4853
20230801,090600,152404090,7500,7460,7500,7450,2625
20230801,090500,132785150,7470,7370,7480,7370,4464
20230801,090400,99592600,7370,7370,7430,7370,1585
20230801,090300,87870730,7370,7370,7400,7360,2123
20230801,090200,72214800,7370,7420,7420,7350,2263
20230801,090100,55546980,7430,7350,7440,7340,1405
20230801,090000,45163520,7350,7270,7350,7230,6219
Reference in New Issue Copy Permalink