ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/002150/min/candle-20240716.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

579 lines
28 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,183600,2045094930,7720,7720,7720,7720,4184
20240716,183500,2045094930,7720,7720,7720,7720,0
20240716,183400,2045094930,7720,7720,7720,7720,0
20240716,183300,2045094930,7720,7720,7720,7720,0
20240716,183200,2045094930,7720,7720,7720,7720,0
20240716,183100,2045094930,7720,7720,7720,7720,0
20240716,183000,2045094930,7720,7720,7720,7720,0
20240716,182900,2045094930,7720,7720,7720,7720,0
20240716,182800,2045094930,7720,7720,7720,7720,0
20240716,182700,2045094930,7720,7720,7720,7720,0
20240716,182600,2045094930,7720,7720,7720,7720,0
20240716,182500,2045094930,7720,7720,7720,7720,0
20240716,182400,2045094930,7720,7720,7720,7720,0
20240716,182300,2045094930,7720,7720,7720,7720,0
20240716,182200,2045094930,7720,7720,7720,7720,0
20240716,182100,2045094930,7720,7720,7720,7720,0
20240716,182000,2045094930,7720,7720,7720,7720,0
20240716,181900,2045094930,7720,7720,7720,7720,0
20240716,181800,2045094930,7720,7720,7720,7720,0
20240716,181700,2045094930,7720,7720,7720,7720,0
20240716,181600,2045094930,7720,7720,7720,7720,0
20240716,181500,2045094930,7720,7720,7720,7720,0
20240716,181400,2045094930,7720,7720,7720,7720,0
20240716,181300,2045094930,7720,7720,7720,7720,0
20240716,181200,2045094930,7720,7720,7720,7720,0
20240716,181100,2045094930,7720,7720,7720,7720,0
20240716,181000,2045094930,7720,7720,7720,7720,0
20240716,180900,2045094930,7720,7720,7720,7720,0
20240716,180800,2045094930,7720,7720,7720,7720,0
20240716,180700,2045094930,7720,7720,7720,7720,0
20240716,180600,2045094930,7720,7720,7720,7720,4184
20240716,180500,2045094930,7720,7720,7720,7720,0
20240716,180400,2045094930,7720,7720,7720,7720,0
20240716,180300,2045094930,7720,7720,7720,7720,0
20240716,180200,2045094930,7720,7720,7720,7720,0
20240716,180100,2045094930,7720,7720,7720,7720,0
20240716,180000,2045094930,7720,7720,7720,7720,0
20240716,175900,2045094930,7720,7720,7720,7720,0
20240716,175800,2045094930,7720,7720,7720,7720,0
20240716,175700,2045094930,7720,7720,7720,7720,0
20240716,175600,2045094930,7720,7720,7720,7720,0
20240716,175500,2045094930,7720,7720,7720,7720,0
20240716,175400,2045094930,7720,7720,7720,7720,0
20240716,175300,2045094930,7720,7720,7720,7720,0
20240716,175200,2045094930,7720,7720,7720,7720,0
20240716,175100,2045094930,7720,7720,7720,7720,0
20240716,175000,2045094930,7720,7720,7720,7720,0
20240716,174900,2045094930,7720,7720,7720,7720,0
20240716,174800,2045094930,7720,7720,7720,7720,0
20240716,174700,2045094930,7720,7720,7720,7720,0
20240716,174600,2045094930,7720,7720,7720,7720,0
20240716,174500,2045094930,7720,7720,7720,7720,0
20240716,174400,2045094930,7720,7720,7720,7720,0
20240716,174300,2045094930,7720,7720,7720,7720,0
20240716,174200,2045094930,7720,7720,7720,7720,0
20240716,174100,2045094930,7720,7720,7720,7720,0
20240716,174000,2045094930,7720,7720,7720,7720,0
20240716,173900,2045094930,7720,7720,7720,7720,0
20240716,173800,2045094930,7720,7720,7720,7720,0
20240716,173700,2045094930,7720,7720,7720,7720,0
20240716,173600,2045094930,7720,7720,7720,7720,4184
20240716,173500,2045094930,7720,7720,7720,7720,0
20240716,173400,2045094930,7720,7720,7720,7720,0
20240716,173300,2045094930,7720,7720,7720,7720,0
20240716,173200,2045094930,7720,7720,7720,7720,0
20240716,173100,2045094930,7720,7720,7720,7720,0
20240716,173000,2045094930,7720,7720,7720,7720,0
20240716,172900,2045094930,7720,7720,7720,7720,0
20240716,172800,2045094930,7720,7720,7720,7720,0
20240716,172700,2045094930,7720,7720,7720,7720,0
20240716,172600,2045094930,7720,7720,7720,7720,0
20240716,172500,2045094930,7720,7720,7720,7720,0
20240716,172400,2045094930,7720,7720,7720,7720,0
20240716,172300,2045094930,7720,7720,7720,7720,0
20240716,172200,2045094930,7720,7720,7720,7720,0
20240716,172100,2045094930,7720,7720,7720,7720,0
20240716,172000,2045094930,7720,7720,7720,7720,0
20240716,171900,2045094930,7720,7720,7720,7720,0
20240716,171800,2045094930,7720,7720,7720,7720,0
20240716,171700,2045094930,7720,7720,7720,7720,0
20240716,171600,2045094930,7720,7720,7720,7720,0
20240716,171500,2045094930,7720,7720,7720,7720,0
20240716,171400,2045094930,7720,7720,7720,7720,0
20240716,171300,2045094930,7720,7720,7720,7720,0
20240716,171200,2045094930,7720,7720,7720,7720,0
20240716,171100,2045094930,7720,7720,7720,7720,0
20240716,171000,2045094930,7720,7720,7720,7720,0
20240716,170900,2045094930,7720,7720,7720,7720,0
20240716,170800,2045094930,7720,7720,7720,7720,0
20240716,170700,2045094930,7720,7720,7720,7720,0
20240716,170600,2045094930,7720,7720,7720,7720,4184
20240716,170500,2045094930,7720,7720,7720,7720,0
20240716,170400,2045094930,7720,7720,7720,7720,0
20240716,170300,2045094930,7720,7720,7720,7720,0
20240716,170200,2045094930,7720,7720,7720,7720,0
20240716,170100,2045094930,7720,7720,7720,7720,0
20240716,170000,2045094930,7720,7720,7720,7720,0
20240716,165900,2045094930,7720,7720,7720,7720,0
20240716,165800,2045094930,7720,7720,7720,7720,0
20240716,165700,2045094930,7720,7720,7720,7720,0
20240716,165600,2045094930,7720,7720,7720,7720,0
20240716,165500,2045094930,7720,7720,7720,7720,0
20240716,165400,2045094930,7720,7720,7720,7720,0
20240716,165300,2045094930,7720,7720,7720,7720,0
20240716,165200,2045094930,7720,7720,7720,7720,0
20240716,165100,2045094930,7720,7720,7720,7720,0
20240716,165000,2045094930,7720,7720,7720,7720,0
20240716,164900,2045094930,7720,7720,7720,7720,0
20240716,164800,2045094930,7720,7720,7720,7720,0
20240716,164700,2045094930,7720,7720,7720,7720,0
20240716,164600,2045094930,7720,7720,7720,7720,0
20240716,164500,2045094930,7720,7720,7720,7720,0
20240716,164400,2045094930,7720,7720,7720,7720,0
20240716,164300,2045094930,7720,7720,7720,7720,0
20240716,164200,2045094930,7720,7720,7720,7720,0
20240716,164100,2045094930,7720,7720,7720,7720,0
20240716,164000,2045094930,7720,7720,7720,7720,0
20240716,163900,2045094930,7720,7720,7720,7720,0
20240716,163800,2045094930,7720,7720,7720,7720,0
20240716,163700,2045094930,7720,7720,7720,7720,0
20240716,163600,2045094930,7720,7720,7720,7720,4184
20240716,163500,2045094930,7720,7720,7720,7720,0
20240716,163400,2045094930,7720,7720,7720,7720,0
20240716,163300,2045094930,7720,7720,7720,7720,0
20240716,163200,2045094930,7720,7720,7720,7720,0
20240716,163100,2045094930,7720,7720,7720,7720,0
20240716,163000,2045094930,7720,7720,7720,7720,0
20240716,162900,2045094930,7720,7720,7720,7720,0
20240716,162800,2045094930,7720,7720,7720,7720,0
20240716,162700,2045094930,7720,7720,7720,7720,0
20240716,162600,2045094930,7720,7720,7720,7720,0
20240716,162500,2045094930,7720,7720,7720,7720,0
20240716,162400,2045094930,7720,7720,7720,7720,0
20240716,162300,2045094930,7720,7720,7720,7720,0
20240716,162200,2045094930,7720,7720,7720,7720,0
20240716,162100,2045094930,7720,7720,7720,7720,0
20240716,162000,2045094930,7720,7720,7720,7720,0
20240716,161900,2045094930,7720,7720,7720,7720,0
20240716,161800,2045094930,7720,7720,7720,7720,0
20240716,161700,2045094930,7720,7720,7720,7720,0
20240716,161600,2045094930,7720,7720,7720,7720,0
20240716,161500,2045094930,7720,7720,7720,7720,0
20240716,161400,2045094930,7720,7720,7720,7720,0
20240716,161300,2045094930,7720,7720,7720,7720,0
20240716,161200,2045094930,7720,7720,7720,7720,0
20240716,161100,2045094930,7720,7720,7720,7720,0
20240716,161000,2045094930,7720,7720,7720,7720,0
20240716,160900,2045094930,7720,7720,7720,7720,0
20240716,160800,2045094930,7720,7720,7720,7720,0
20240716,160700,2045094930,7720,7720,7720,7720,0
20240716,160600,2045094930,7720,7720,7720,7720,4184
20240716,160500,2045094930,7720,7720,7720,7720,0
20240716,160400,2045094930,7720,7720,7720,7720,0
20240716,160300,2045094930,7720,7720,7720,7720,0
20240716,160200,2045094930,7720,7720,7720,7720,0
20240716,160100,2045094930,7720,7720,7720,7720,0
20240716,160000,2045094930,7720,7720,7720,7720,0
20240716,155900,2045094930,7720,7720,7720,7720,0
20240716,155800,2045094930,7720,7720,7720,7720,0
20240716,155700,2045094930,7720,7720,7720,7720,0
20240716,155600,2045094930,7720,7720,7720,7720,0
20240716,155500,2045094930,7720,7720,7720,7720,0
20240716,155400,2045094930,7720,7720,7720,7720,0
20240716,155300,2045094930,7720,7720,7720,7720,0
20240716,155200,2045094930,7720,7720,7720,7720,0
20240716,155100,2045094930,7720,7720,7720,7720,0
20240716,155000,2045094930,7720,7720,7720,7720,0
20240716,154900,2045094930,7720,7720,7720,7720,0
20240716,154800,2045094930,7720,7720,7720,7720,0
20240716,154700,2045094930,7720,7720,7720,7720,0
20240716,154600,2045094930,7720,7720,7720,7720,0
20240716,154500,2045094930,7720,7720,7720,7720,0
20240716,154400,2045094930,7720,7720,7720,7720,0
20240716,154300,2045094930,7720,7720,7720,7720,0
20240716,154200,2045094930,7720,7720,7720,7720,0
20240716,154100,2045094930,7720,7720,7720,7720,0
20240716,154000,2045094930,7720,7720,7720,7720,0
20240716,153900,2045094930,7720,7720,7720,7720,0
20240716,153800,2045094930,7720,7720,7720,7720,0
20240716,153700,2045094930,7720,7720,7720,7720,0
20240716,153600,2045094930,7720,7720,7720,7720,4184
20240716,153500,2045094930,7720,7720,7720,7720,0
20240716,153400,2045094930,7720,7720,7720,7720,0
20240716,153300,2045094930,7720,7720,7720,7720,0
20240716,153200,2045094930,7720,7720,7720,7720,0
20240716,153100,2045094930,7720,7720,7720,7720,0
20240716,153000,2045094930,7720,7720,7720,7720,4184
20240716,152900,2012794450,7680,7680,7680,7680,0
20240716,152800,2012794450,7680,7680,7680,7680,0
20240716,152700,2012794450,7680,7680,7680,7680,0
20240716,152600,2012794450,7680,7680,7680,7680,0
20240716,152500,2012794450,7680,7680,7680,7680,0
20240716,152400,2012794450,7680,7680,7680,7680,0
20240716,152300,2012794450,7680,7680,7680,7680,0
20240716,152200,2012794450,7680,7680,7680,7680,0
20240716,152100,2012794450,7680,7680,7680,7680,0
20240716,152000,2012794450,7680,7680,7680,7680,0
20240716,151900,2012794450,7680,7680,7680,7650,1757
20240716,151800,1999331680,7670,7680,7680,7670,56
20240716,151700,1998901910,7680,7680,7680,7670,155
20240716,151600,1997712410,7680,7680,7680,7680,21
20240716,151500,1997551130,7690,7690,7690,7690,10
20240716,151400,1997474230,7670,7670,7670,7670,210
20240716,151300,1995863530,7670,7670,7670,7670,1
20240716,151200,1995855860,7700,7700,7700,7700,0
20240716,151100,1995855860,7700,7670,7700,7670,311
20240716,151000,1993461370,7670,7670,7670,7670,39
20240716,150900,1993162240,7670,7660,7670,7660,268
20240716,150800,1991108680,7660,7670,7670,7660,677
20240716,150700,1985920370,7670,7680,7680,7670,252
20240716,150600,1983985520,7690,7680,7690,7680,184
20240716,150500,1982572060,7680,7670,7690,7670,460
20240716,150400,1979039260,7700,7700,7700,7700,100
20240716,150300,1978269260,7700,7700,7700,7700,0
20240716,150200,1978269260,7700,7700,7700,7700,249
20240716,150100,1976351960,7700,7680,7700,7660,122
20240716,150000,1975414310,7670,7670,7670,7670,33
20240716,145900,1975161200,7670,7670,7670,7670,4
20240716,145800,1975130520,7690,7690,7690,7690,135
20240716,145700,1974092370,7690,7690,7690,7690,10
20240716,145600,1974015470,7690,7690,7690,7690,1050
20240716,145500,1965940970,7690,7690,7690,7690,0
20240716,145400,1965940970,7690,7690,7690,7690,638
20240716,145300,1961034750,7690,7690,7690,7690,0
20240716,145200,1961034750,7690,7690,7690,7690,35
20240716,145100,1960765600,7690,7690,7690,7690,70
20240716,145000,1960227300,7700,7700,7700,7700,0
20240716,144900,1960227300,7700,7700,7700,7700,0
20240716,144800,1960227300,7700,7670,7700,7670,850
20240716,144700,1953693380,7670,7670,7670,7670,1
20240716,144600,1953685710,7670,7670,7670,7670,0
20240716,144500,1953685710,7670,7670,7670,7670,0
20240716,144400,1953685710,7670,7670,7670,7670,0
20240716,144300,1953685710,7670,7670,7670,7670,123
20240716,144200,1952742300,7670,7670,7670,7670,1
20240716,144100,1952734630,7670,7660,7670,7660,334
20240716,144000,1950175680,7660,7660,7660,7660,0
20240716,143900,1950175680,7660,7660,7660,7660,482
20240716,143800,1946483560,7660,7660,7660,7660,98
20240716,143700,1945732880,7660,7660,7660,7660,294
20240716,143600,1943480840,7670,7660,7670,7660,287
20240716,143500,1941281020,7660,7660,7660,7660,100
20240716,143400,1940515020,7660,7660,7670,7650,179
20240716,143300,1939144180,7650,7650,7650,7650,1
20240716,143200,1939136530,7650,7650,7650,7650,0
20240716,143100,1939136530,7650,7660,7660,7650,18
20240716,143000,1938998780,7660,7660,7660,7660,100
20240716,142900,1938232780,7660,7660,7660,7660,186
20240716,142800,1936808020,7660,7670,7670,7660,209
20240716,142700,1935206990,7670,7670,7670,7670,100
20240716,142600,1934439990,7630,7650,7650,7630,2534
20240716,142500,1915084630,7640,7640,7640,7640,157
20240716,142400,1913885150,7670,7670,7680,7640,4023
20240716,142300,1883095850,7680,7690,7690,7680,339
20240716,142200,1880490940,7700,7700,7700,7700,120
20240716,142100,1879566940,7700,7700,7700,7700,7
20240716,142000,1879513040,7680,7690,7690,7680,500
20240716,141900,1875672990,7700,7700,7700,7700,157
20240716,141800,1874464090,7700,7700,7700,7700,0
20240716,141700,1874464090,7700,7700,7700,7700,19
20240716,141600,1874317790,7700,7700,7700,7700,0
20240716,141500,1874317790,7700,7700,7700,7700,10
20240716,141400,1874240790,7700,7700,7700,7700,0
20240716,141300,1874240790,7700,7700,7700,7700,64
20240716,141200,1873747990,7700,7700,7700,7700,500
20240716,141100,1869897990,7700,7700,7700,7700,1006
20240716,141000,1862151790,7700,7700,7700,7700,55
20240716,140900,1861728290,7710,7710,7710,7710,12
20240716,140800,1861635770,7710,7700,7710,7700,16
20240716,140700,1861512420,7700,7700,7700,7700,315
20240716,140600,1859086920,7700,7680,7700,7680,80
20240716,140500,1858471920,7680,7680,7680,7680,0
20240716,140400,1858471920,7680,7680,7680,7680,5
20240716,140300,1858433520,7670,7670,7670,7670,0
20240716,140200,1858433520,7670,7670,7670,7670,100
20240716,140100,1857666520,7700,7700,7700,7700,0
20240716,140000,1857666520,7700,7680,7700,7680,284
20240716,135900,1855485280,7680,7690,7700,7680,195
20240716,135800,1853984850,7690,7690,7690,7690,1
20240716,135700,1853977160,7690,7690,7690,7690,1
20240716,135600,1853969470,7690,7690,7690,7690,233
20240716,135500,1852177700,7690,7690,7690,7690,499
20240716,135400,1848340390,7670,7670,7670,7670,0
20240716,135300,1848340390,7670,7670,7670,7670,0
20240716,135200,1848340390,7670,7690,7690,7670,2
20240716,135100,1848325030,7700,7670,7700,7660,7345
20240716,135000,1792061660,7670,7670,7670,7670,103
20240716,134900,1791271650,7670,7670,7670,7670,500
20240716,134800,1787436650,7670,7690,7690,7670,1564
20240716,134700,1775426730,7690,7690,7690,7690,10
20240716,134600,1775349830,7680,7680,7680,7680,12
20240716,134500,1775257670,7680,7680,7680,7680,2
20240716,134400,1775242310,7680,7690,7690,7680,80
20240716,134300,1774627780,7680,7680,7680,7680,150
20240716,134200,1773475780,7680,7680,7680,7680,0
20240716,134100,1773475780,7680,7680,7680,7680,0
20240716,134000,1773475780,7680,7680,7680,7680,0
20240716,133900,1773475780,7680,7680,7680,7680,0
20240716,133800,1773475780,7680,7690,7690,7680,300
20240716,133700,1771169780,7700,7700,7700,7700,0
20240716,133600,1771169780,7700,7700,7700,7700,25
20240716,133500,1770977280,7700,7700,7700,7700,3
20240716,133400,1770954180,7680,7680,7680,7680,0
20240716,133300,1770954180,7680,7680,7680,7680,0
20240716,133200,1770954180,7680,7680,7680,7680,0
20240716,133100,1770954180,7680,7680,7680,7680,300
20240716,133000,1768650180,7680,7680,7680,7680,0
20240716,132900,1768650180,7680,7680,7680,7680,0
20240716,132800,1768650180,7680,7680,7680,7680,0
20240716,132700,1768650180,7680,7680,7680,7680,0
20240716,132600,1768650180,7680,7690,7690,7680,200
20240716,132500,1767113220,7710,7710,7710,7710,10
20240716,132400,1767036120,7710,7710,7710,7710,340
20240716,132300,1764414720,7700,7700,7700,7700,11
20240716,132200,1764330020,7690,7690,7690,7690,0
20240716,132100,1764330020,7690,7690,7690,7690,6
20240716,132000,1764283880,7690,7690,7690,7690,372
20240716,131900,1761423200,7690,7700,7700,7690,381
20240716,131800,1758493300,7690,7690,7690,7690,28
20240716,131700,1758277980,7690,7680,7690,7680,153
20240716,131600,1757102120,7690,7690,7690,7690,90
20240716,131500,1756410020,7680,7680,7680,7680,164
20240716,131400,1755150500,7690,7690,7690,7690,0
20240716,131300,1755150500,7690,7690,7690,7690,28
20240716,131200,1754935180,7690,7700,7700,7690,1925
20240716,131100,1740129330,7710,7710,7710,7710,0
20240716,131000,1740129330,7710,7710,7710,7710,1
20240716,130900,1740121620,7710,7710,7710,7710,100
20240716,130800,1739350620,7700,7700,7700,7700,0
20240716,130700,1739350620,7700,7700,7700,7700,210
20240716,130600,1737733620,7700,7700,7700,7700,117
20240716,130500,1736832720,7700,7710,7710,7700,240
20240716,130400,1734983320,7710,7710,7710,7710,0
20240716,130300,1734983320,7710,7710,7710,7710,18
20240716,130200,1734844540,7710,7710,7710,7710,0
20240716,130100,1734844540,7710,7710,7710,7710,10
20240716,130000,1734767440,7710,7710,7710,7710,35
20240716,125900,1734497590,7690,7690,7690,7690,0
20240716,125800,1734497590,7690,7690,7690,7690,0
20240716,125700,1734497590,7690,7690,7690,7690,0
20240716,125600,1734497590,7690,7690,7690,7690,622
20240716,125500,1729714410,7690,7690,7690,7690,34
20240716,125400,1729452950,7680,7680,7680,7680,0
20240716,125300,1729452950,7680,7680,7680,7680,250
20240716,125200,1727532950,7670,7670,7670,7670,0
20240716,125100,1727532950,7670,7670,7670,7670,86
20240716,125000,1726873330,7670,7690,7690,7670,1768
20240716,124900,1713302290,7670,7670,7670,7670,0
20240716,124800,1713302290,7670,7680,7680,7670,2500
20240716,124700,1694111930,7690,7690,7690,7690,35
20240716,124600,1693842780,7690,7690,7690,7690,52
20240716,124500,1693442900,7690,7700,7700,7680,2680
20240716,124400,1672829450,7700,7720,7720,7700,629
20240716,124300,1667984750,7720,7710,7720,7710,155
20240716,124200,1666789470,7720,7720,7720,7720,130
20240716,124100,1665785870,7720,7720,7720,7720,0
20240716,124000,1665785870,7720,7720,7720,7720,47
20240716,123900,1665423030,7710,7710,7710,7710,101
20240716,123800,1664644320,7720,7720,7720,7720,70
20240716,123700,1664103920,7720,7720,7720,7720,67
20240716,123600,1663586680,7720,7720,7720,7720,0
20240716,123500,1663586680,7720,7720,7720,7720,34
20240716,123400,1663324200,7720,7720,7720,7720,0
20240716,123300,1663324200,7720,7720,7720,7720,25
20240716,123200,1663131200,7730,7730,7730,7730,0
20240716,123100,1663131200,7730,7730,7730,7730,35
20240716,123000,1662860650,7730,7730,7730,7730,12
20240716,122900,1662767890,7720,7710,7720,7710,435
20240716,122800,1659409910,7710,7710,7710,7710,31
20240716,122700,1659170900,7710,7710,7710,7710,170
20240716,122600,1657860200,7710,7710,7710,7710,0
20240716,122500,1657860200,7710,7710,7710,7710,0
20240716,122400,1657860200,7710,7710,7710,7710,6
20240716,122300,1657813940,7710,7720,7720,7710,308
20240716,122200,1655438920,7710,7710,7710,7710,0
20240716,122100,1655438920,7710,7710,7710,7710,0
20240716,122000,1655438920,7710,7710,7710,7710,0
20240716,121900,1655438920,7710,7710,7710,7710,74
20240716,121800,1654868380,7710,7710,7710,7710,0
20240716,121700,1654868380,7710,7710,7710,7710,1
20240716,121600,1654860670,7700,7710,7710,7700,190
20240716,121500,1653397620,7710,7710,7710,7710,45
20240716,121400,1653050670,7710,7710,7710,7710,0
20240716,121300,1653050670,7710,7710,7710,7710,0
20240716,121200,1653050670,7710,7700,7710,7700,400
20240716,121100,1649968480,7690,7700,7700,7690,94
20240716,121000,1649245280,7700,7700,7700,7700,663
20240716,120900,1644140180,7710,7710,7710,7710,88
20240716,120800,1643461700,7710,7710,7710,7710,0
20240716,120700,1643461700,7710,7720,7720,7710,85
20240716,120600,1642806010,7710,7710,7710,7710,0
20240716,120500,1642806010,7710,7710,7710,7710,100
20240716,120400,1642035010,7710,7720,7720,7710,101
20240716,120300,1641256290,7720,7720,7720,7720,323
20240716,120200,1638762730,7720,7720,7720,7720,0
20240716,120100,1638762730,7720,7720,7720,7720,0
20240716,120000,1638762730,7720,7730,7730,7720,140
20240716,115900,1637681830,7730,7730,7730,7730,35
20240716,115800,1637411280,7730,7730,7730,7730,15
20240716,115700,1637295330,7730,7730,7730,7730,13
20240716,115600,1637194840,7720,7720,7720,7720,51
20240716,115500,1636801120,7730,7730,7730,7730,60
20240716,115400,1636337320,7730,7730,7730,7730,34
20240716,115300,1636074500,7720,7720,7720,7720,5
20240716,115200,1636035900,7720,7720,7720,7720,42
20240716,115100,1635711660,7730,7720,7740,7720,134
20240716,115000,1634676160,7710,7710,7710,7710,0
20240716,114900,1634676160,7710,7710,7710,7710,0
20240716,114800,1634676160,7710,7710,7710,7710,100
20240716,114700,1633905160,7710,7720,7720,7710,82
20240716,114600,1633272600,7710,7720,7720,7710,42
20240716,114500,1632948580,7740,7730,7740,7730,1001
20240716,114400,1625201520,7710,7710,7710,7710,100
20240716,114300,1624430520,7710,7720,7720,7710,50
20240716,114200,1624044750,7720,7720,7720,7720,151
20240716,114100,1622879030,7720,7720,7720,7720,140
20240716,114000,1621798230,7720,7720,7720,7720,272
20240716,113900,1619698390,7700,7700,7700,7700,0
20240716,113800,1619698390,7700,7700,7700,7700,14
20240716,113700,1619590590,7700,7700,7700,7700,0
20240716,113600,1619590590,7700,7710,7720,7700,145
20240716,113500,1618473860,7710,7720,7720,7710,90
20240716,113400,1617779860,7720,7720,7720,7720,134
20240716,113300,1616745380,7710,7710,7710,7710,0
20240716,113200,1616745380,7710,7710,7710,7710,235
20240716,113100,1614933530,7710,7710,7710,7710,0
20240716,113000,1614933530,7710,7720,7720,7710,35
20240716,112900,1614663340,7720,7720,7720,7720,0
20240716,112800,1614663340,7720,7720,7720,7720,0
20240716,112700,1614663340,7720,7720,7720,7720,0
20240716,112600,1614663340,7720,7710,7720,7710,990
20240716,112500,1607023870,7710,7710,7710,7710,22
20240716,112400,1606854250,7720,7720,7720,7720,0
20240716,112300,1606854250,7720,7710,7720,7710,270
20240716,112200,1604772380,7710,7710,7710,7710,103
20240716,112100,1603978250,7700,7700,7700,7700,191
20240716,112000,1602507550,7700,7700,7700,7700,80
20240716,111900,1601891550,7680,7680,7680,7680,0
20240716,111800,1601891550,7680,7700,7700,7680,1048
20240716,111700,1593839760,7700,7700,7700,7700,3
20240716,111600,1593816660,7690,7700,7700,7690,212
20240716,111500,1592186260,7690,7690,7690,7690,11
20240716,111400,1592101670,7690,7700,7700,7690,387
20240716,111300,1589123460,7710,7710,7710,7710,0
20240716,111200,1589123460,7710,7710,7710,7710,0
20240716,111100,1589123460,7710,7700,7710,7700,96
20240716,111000,1588383310,7700,7700,7700,7700,0
20240716,110900,1588383310,7700,7700,7700,7700,13
20240716,110800,1588283210,7670,7670,7670,7670,0
20240716,110700,1588283210,7670,7670,7670,7670,511
20240716,110600,1584363840,7680,7680,7680,7680,463
20240716,110500,1580808000,7670,7670,7670,7670,80
20240716,110400,1580194400,7700,7700,7700,7700,13
20240716,110300,1580094300,7700,7710,7710,7700,2
20240716,110200,1580078890,7670,7680,7680,7670,1500
20240716,110100,1568573250,7670,7690,7690,7670,1168
20240716,110000,1559606850,7700,7690,7700,7690,516
20240716,105900,1555633810,7680,7680,7680,7680,39
20240716,105800,1555334290,7680,7720,7720,7680,458
20240716,105700,1551815460,7720,7680,7720,7680,10
20240716,105600,1551738300,7690,7690,7690,7690,100
20240716,105500,1550969300,7720,7720,7720,7720,0
20240716,105400,1550969300,7720,7720,7720,7720,1
20240716,105300,1550961580,7690,7690,7700,7690,778
20240716,105200,1544977310,7700,7710,7710,7700,1700
20240716,105100,1531884030,7710,7710,7710,7710,0
20240716,105000,1531884030,7710,7710,7710,7710,369
20240716,104900,1529039040,7710,7710,7710,7700,588
20240716,104800,1524505660,7710,7710,7710,7710,193
20240716,104700,1523017630,7710,7720,7720,7710,274
20240716,104600,1520903190,7720,7720,7720,7720,600
20240716,104500,1516271190,7730,7730,7730,7720,77
20240716,104400,1515676190,7730,7730,7730,7730,23
20240716,104300,1515498400,7740,7720,7740,7720,428
20240716,104200,1512191940,7720,7720,7720,7700,4102
20240716,104100,1480603840,7700,7700,7700,7700,0
20240716,104000,1480603840,7700,7700,7700,7700,0
20240716,103900,1480603840,7700,7710,7710,7700,687
20240716,103800,1475308080,7710,7720,7720,7710,622
20240716,103700,1470511620,7720,7730,7730,7720,6200
20240716,103600,1422600230,7730,7740,7740,7730,3567
20240716,103500,1394992160,7740,7740,7740,7740,0
20240716,103400,1394992160,7740,7760,7760,7740,105
20240716,103300,1394177990,7760,7750,7760,7750,36
20240716,103200,1393898650,7750,7760,7760,7750,940
20240716,103100,1386610870,7770,7770,7770,7770,0
20240716,103000,1386610870,7770,7770,7770,7770,1
20240716,102900,1386603100,7770,7770,7770,7770,159
20240716,102800,1385367670,7770,7770,7770,7770,10
20240716,102700,1385289970,7770,7770,7770,7770,0
20240716,102600,1385289970,7770,7770,7770,7770,0
20240716,102500,1385289970,7770,7780,7780,7770,233
20240716,102400,1383478710,7780,7750,7780,7750,199
20240716,102300,1381933680,7760,7760,7760,7760,130
20240716,102200,1380924880,7760,7760,7760,7760,106
20240716,102100,1380102320,7760,7760,7760,7760,3
20240716,102000,1380079040,7750,7770,7770,7750,243
20240716,101900,1378195770,7770,7770,7770,7750,260
20240716,101800,1376175600,7770,7740,7770,7740,6
20240716,101700,1376129020,7770,7740,7770,7740,57
20240716,101600,1375686900,7750,7770,7770,7750,999
20240716,101500,1367943550,7770,7770,7770,7770,12
20240716,101400,1367850310,7760,7770,7770,7760,1281
20240716,101300,1357909190,7790,7790,7790,7790,3
20240716,101200,1357885820,7780,7770,7780,7770,338
20240716,101100,1355258280,7770,7760,7770,7760,33
20240716,101000,1355001930,7760,7760,7760,7760,14
20240716,100900,1354893290,7760,7760,7760,7750,291
20240716,100800,1352637440,7760,7760,7760,7760,9
20240716,100700,1352567600,7770,7770,7770,7770,22
20240716,100600,1352396660,7770,7740,7770,7740,386
20240716,100500,1349407470,7740,7730,7740,7730,619
20240716,100400,1344621500,7730,7760,7760,7730,810
20240716,100300,1338353690,7730,7740,7740,7730,1523
20240716,100200,1326572550,7740,7730,7760,7730,1237
20240716,100100,1317010380,7730,7760,7760,7720,5465
20240716,100000,1274730000,7750,7760,7760,7750,2040
20240716,095900,1258904570,7760,7790,7790,7760,2067
20240716,095800,1242851480,7770,7780,7790,7770,1566
20240716,095700,1230672060,7790,7790,7790,7780,2417
20240716,095600,1211861570,7790,7790,7790,7790,196
20240716,095500,1210334730,7780,7800,7800,7780,1528
20240716,095400,1198435480,7800,7810,7810,7800,3795
20240716,095300,1168834340,7810,7800,7810,7780,843
20240716,095200,1162261000,7790,7820,7820,7790,1389
20240716,095100,1151431670,7820,7800,7830,7800,746
20240716,095000,1145612820,7810,7830,7840,7810,2778
20240716,094900,1123878170,7820,7830,7840,7820,2681
20240716,094800,1102872470,7830,7820,7830,7800,3369
20240716,094700,1076505930,7830,7810,7830,7810,1708
20240716,094600,1063148650,7810,7800,7810,7790,1453
20240716,094500,1051813590,7810,7810,7820,7800,2752
20240716,094400,1030312960,7810,7830,7830,7810,2386
20240716,094300,1011650440,7820,7830,7850,7810,11611
20240716,094200,920716230,7810,7750,7820,7750,15410
20240716,094100,800595940,7700,7740,7760,7700,7092
20240716,094000,745821460,7750,7750,7750,7740,367
20240716,093900,742977630,7740,7750,7750,7740,713
20240716,093800,737452940,7750,7740,7750,7730,328
20240716,093700,734916010,7760,7750,7760,7730,1291
20240716,093600,724913050,7730,7730,7730,7730,130
20240716,093500,723908150,7730,7750,7750,7720,6175
20240716,093400,676100520,7760,7770,7770,7760,2175
20240716,093300,659212330,7770,7780,7780,7770,646
20240716,093200,654188590,7770,7790,7790,7750,1909
20240716,093100,639373550,7780,7780,7800,7770,4696
20240716,093000,602828140,7780,7800,7800,7780,3306
20240716,092900,577061730,7800,7800,7810,7790,3187
20240716,092800,552205900,7800,7790,7800,7770,6006
20240716,092700,505438100,7790,7800,7800,7780,4428
20240716,092600,470920830,7780,7800,7810,7780,5553
20240716,092500,427600050,7810,7810,7820,7770,3209
20240716,092400,402566280,7810,7790,7820,7790,10649
20240716,092300,319416280,7790,7740,7800,7730,10835
20240716,092200,235306030,7730,7730,7740,7720,1405
20240716,092100,224446720,7730,7730,7730,7730,1242
20240716,092000,214846060,7740,7750,7760,7730,3301
20240716,091900,189283750,7750,7760,7760,7740,2303
20240716,091800,171425520,7760,7730,7760,7730,3163
20240716,091700,146911940,7730,7720,7730,7710,1183
20240716,091600,137775940,7710,7720,7720,7710,564
20240716,091500,133427160,7710,7710,7710,7710,427
20240716,091400,130134990,7710,7710,7730,7710,655
20240716,091300,125079670,7710,7710,7720,7700,460
20240716,091200,121532680,7710,7700,7720,7700,547
20240716,091100,117318350,7710,7680,7710,7680,2916
20240716,091000,94865690,7700,7680,7700,7680,766
20240716,090900,88969770,7680,7670,7680,7670,236
20240716,090800,87159150,7670,7670,7670,7660,577
20240716,090700,82734330,7680,7680,7680,7680,242
20240716,090600,80875770,7680,7710,7730,7680,5094
20240716,090500,41652470,7700,7660,7700,7660,644
20240716,090400,36699050,7690,7660,7690,7660,1565
20240716,090300,24677910,7650,7650,7670,7650,219
20240716,090200,23000840,7650,7660,7660,7650,2169
20240716,090100,6388840,7660,7660,7660,7660,27
20240716,090000,6182020,7650,7650,7660,7640,808
Reference in New Issue View Git Blame Copy Permalink