ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/080000/min/candle-20230802.csv

641 lines
31 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
20230802,193800,1244815870,3170,3170,3170,3170,8887
20230802,193700,1244815870,3170,3170,3170,3170,0
20230802,193600,1244815870,3170,3170,3170,3170,0
20230802,193500,1244815870,3170,3170,3170,3170,0
20230802,193400,1244815870,3170,3170,3170,3170,0
20230802,193300,1244815870,3170,3170,3170,3170,0
20230802,193200,1244815870,3170,3170,3170,3170,0
20230802,193100,1244815870,3170,3170,3170,3170,0
20230802,193000,1244815870,3170,3170,3170,3170,0
20230802,192900,1244815870,3170,3170,3170,3170,0
20230802,192800,1244815870,3170,3170,3170,3170,0
20230802,192700,1244815870,3170,3170,3170,3170,0
20230802,192600,1244815870,3170,3170,3170,3170,0
20230802,192500,1244815870,3170,3170,3170,3170,0
20230802,192400,1244815870,3170,3170,3170,3170,0
20230802,192300,1244815870,3170,3170,3170,3170,0
20230802,192200,1244815870,3170,3170,3170,3170,0
20230802,192100,1244815870,3170,3170,3170,3170,0
20230802,192000,1244815870,3170,3170,3170,3170,0
20230802,191900,1244815870,3170,3170,3170,3170,0
20230802,191800,1244815870,3170,3170,3170,3170,0
20230802,191700,1244815870,3170,3170,3170,3170,0
20230802,191600,1244815870,3170,3170,3170,3170,0
20230802,191500,1244815870,3170,3170,3170,3170,0
20230802,191400,1244815870,3170,3170,3170,3170,0
20230802,191300,1244815870,3170,3170,3170,3170,0
20230802,191200,1244815870,3170,3170,3170,3170,0
20230802,191100,1244815870,3170,3170,3170,3170,0
20230802,191000,1244815870,3170,3170,3170,3170,0
20230802,190900,1244815870,3170,3170,3170,3170,0
20230802,190800,1244815870,3170,3170,3170,3170,8887
20230802,190700,1244815870,3170,3170,3170,3170,0
20230802,190600,1244815870,3170,3170,3170,3170,0
20230802,190500,1244815870,3170,3170,3170,3170,0
20230802,190400,1244815870,3170,3170,3170,3170,0
20230802,190300,1244815870,3170,3170,3170,3170,0
20230802,190200,1244815870,3170,3170,3170,3170,0
20230802,190100,1244815870,3170,3170,3170,3170,0
20230802,190000,1244815870,3170,3170,3170,3170,0
20230802,185900,1244815870,3170,3170,3170,3170,0
20230802,185800,1244815870,3170,3170,3170,3170,0
20230802,185700,1244815870,3170,3170,3170,3170,0
20230802,185600,1244815870,3170,3170,3170,3170,0
20230802,185500,1244815870,3170,3170,3170,3170,0
20230802,185400,1244815870,3170,3170,3170,3170,0
20230802,185300,1244815870,3170,3170,3170,3170,0
20230802,185200,1244815870,3170,3170,3170,3170,0
20230802,185100,1244815870,3170,3170,3170,3170,0
20230802,185000,1244815870,3170,3170,3170,3170,0
20230802,184900,1244815870,3170,3170,3170,3170,0
20230802,184800,1244815870,3170,3170,3170,3170,0
20230802,184700,1244815870,3170,3170,3170,3170,0
20230802,184600,1244815870,3170,3170,3170,3170,0
20230802,184500,1244815870,3170,3170,3170,3170,0
20230802,184400,1244815870,3170,3170,3170,3170,0
20230802,184300,1244815870,3170,3170,3170,3170,0
20230802,184200,1244815870,3170,3170,3170,3170,0
20230802,184100,1244815870,3170,3170,3170,3170,0
20230802,184000,1244815870,3170,3170,3170,3170,0
20230802,183900,1244815870,3170,3170,3170,3170,0
20230802,183800,1244815870,3170,3170,3170,3170,8887
20230802,183700,1244815870,3170,3170,3170,3170,0
20230802,183600,1244815870,3170,3170,3170,3170,0
20230802,183500,1244815870,3170,3170,3170,3170,0
20230802,183400,1244815870,3170,3170,3170,3170,0
20230802,183300,1244815870,3170,3170,3170,3170,0
20230802,183200,1244815870,3170,3170,3170,3170,0
20230802,183100,1244815870,3170,3170,3170,3170,0
20230802,183000,1244815870,3170,3170,3170,3170,0
20230802,182900,1244815870,3170,3170,3170,3170,0
20230802,182800,1244815870,3170,3170,3170,3170,0
20230802,182700,1244815870,3170,3170,3170,3170,0
20230802,182600,1244815870,3170,3170,3170,3170,0
20230802,182500,1244815870,3170,3170,3170,3170,0
20230802,182400,1244815870,3170,3170,3170,3170,0
20230802,182300,1244815870,3170,3170,3170,3170,0
20230802,182200,1244815870,3170,3170,3170,3170,0
20230802,182100,1244815870,3170,3170,3170,3170,0
20230802,182000,1244815870,3170,3170,3170,3170,0
20230802,181900,1244815870,3170,3170,3170,3170,0
20230802,181800,1244815870,3170,3170,3170,3170,0
20230802,181700,1244815870,3170,3170,3170,3170,0
20230802,181600,1244815870,3170,3170,3170,3170,0
20230802,181500,1244815870,3170,3170,3170,3170,0
20230802,181400,1244815870,3170,3170,3170,3170,0
20230802,181300,1244815870,3170,3170,3170,3170,0
20230802,181200,1244815870,3170,3170,3170,3170,0
20230802,181100,1244815870,3170,3170,3170,3170,0
20230802,181000,1244815870,3170,3170,3170,3170,0
20230802,180900,1244815870,3170,3170,3170,3170,0
20230802,180800,1244815870,3170,3170,3170,3170,8887
20230802,180700,1244815870,3170,3170,3170,3170,0
20230802,180600,1244815870,3170,3170,3170,3170,0
20230802,180500,1244815870,3170,3170,3170,3170,0
20230802,180400,1244815870,3170,3170,3170,3170,0
20230802,180300,1244815870,3170,3170,3170,3170,0
20230802,180200,1244815870,3170,3170,3170,3170,0
20230802,180100,1244815870,3170,3170,3170,3170,0
20230802,180000,1244815870,3170,3170,3170,3170,0
20230802,175900,1244815870,3170,3170,3170,3170,0
20230802,175800,1244815870,3170,3170,3170,3170,0
20230802,175700,1244815870,3170,3170,3170,3170,0
20230802,175600,1244815870,3170,3170,3170,3170,0
20230802,175500,1244815870,3170,3170,3170,3170,0
20230802,175400,1244815870,3170,3170,3170,3170,0
20230802,175300,1244815870,3170,3170,3170,3170,0
20230802,175200,1244815870,3170,3170,3170,3170,0
20230802,175100,1244815870,3170,3170,3170,3170,0
20230802,175000,1244815870,3170,3170,3170,3170,0
20230802,174900,1244815870,3170,3170,3170,3170,0
20230802,174800,1244815870,3170,3170,3170,3170,0
20230802,174700,1244815870,3170,3170,3170,3170,0
20230802,174600,1244815870,3170,3170,3170,3170,0
20230802,174500,1244815870,3170,3170,3170,3170,0
20230802,174400,1244815870,3170,3170,3170,3170,0
20230802,174300,1244815870,3170,3170,3170,3170,0
20230802,174200,1244815870,3170,3170,3170,3170,0
20230802,174100,1244815870,3170,3170,3170,3170,0
20230802,174000,1244815870,3170,3170,3170,3170,0
20230802,173900,1244815870,3170,3170,3170,3170,0
20230802,173800,1244815870,3170,3170,3170,3170,8887
20230802,173700,1244815870,3170,3170,3170,3170,0
20230802,173600,1244815870,3170,3170,3170,3170,0
20230802,173500,1244815870,3170,3170,3170,3170,0
20230802,173400,1244815870,3170,3170,3170,3170,0
20230802,173300,1244815870,3170,3170,3170,3170,0
20230802,173200,1244815870,3170,3170,3170,3170,0
20230802,173100,1244815870,3170,3170,3170,3170,0
20230802,173000,1244815870,3170,3170,3170,3170,0
20230802,172900,1244815870,3170,3170,3170,3170,0
20230802,172800,1244815870,3170,3170,3170,3170,0
20230802,172700,1244815870,3170,3170,3170,3170,0
20230802,172600,1244815870,3170,3170,3170,3170,0
20230802,172500,1244815870,3170,3170,3170,3170,0
20230802,172400,1244815870,3170,3170,3170,3170,0
20230802,172300,1244815870,3170,3170,3170,3170,0
20230802,172200,1244815870,3170,3170,3170,3170,0
20230802,172100,1244815870,3170,3170,3170,3170,0
20230802,172000,1244815870,3170,3170,3170,3170,0
20230802,171900,1244815870,3170,3170,3170,3170,0
20230802,171800,1244815870,3170,3170,3170,3170,0
20230802,171700,1244815870,3170,3170,3170,3170,0
20230802,171600,1244815870,3170,3170,3170,3170,0
20230802,171500,1244815870,3170,3170,3170,3170,0
20230802,171400,1244815870,3170,3170,3170,3170,0
20230802,171300,1244815870,3170,3170,3170,3170,0
20230802,171200,1244815870,3170,3170,3170,3170,0
20230802,171100,1244815870,3170,3170,3170,3170,0
20230802,171000,1244815870,3170,3170,3170,3170,0
20230802,170900,1244815870,3170,3170,3170,3170,0
20230802,170800,1244815870,3170,3170,3170,3170,8887
20230802,170700,1244815870,3170,3170,3170,3170,0
20230802,170600,1244815870,3170,3170,3170,3170,0
20230802,170500,1244815870,3170,3170,3170,3170,0
20230802,170400,1244815870,3170,3170,3170,3170,0
20230802,170300,1244815870,3170,3170,3170,3170,0
20230802,170200,1244815870,3170,3170,3170,3170,0
20230802,170100,1244815870,3170,3170,3170,3170,0
20230802,170000,1244815870,3170,3170,3170,3170,0
20230802,165900,1244815870,3170,3170,3170,3170,0
20230802,165800,1244815870,3170,3170,3170,3170,0
20230802,165700,1244815870,3170,3170,3170,3170,0
20230802,165600,1244815870,3170,3170,3170,3170,0
20230802,165500,1244815870,3170,3170,3170,3170,0
20230802,165400,1244815870,3170,3170,3170,3170,0
20230802,165300,1244815870,3170,3170,3170,3170,0
20230802,165200,1244815870,3170,3170,3170,3170,0
20230802,165100,1244815870,3170,3170,3170,3170,0
20230802,165000,1244815870,3170,3170,3170,3170,0
20230802,164900,1244815870,3170,3170,3170,3170,0
20230802,164800,1244815870,3170,3170,3170,3170,0
20230802,164700,1244815870,3170,3170,3170,3170,0
20230802,164600,1244815870,3170,3170,3170,3170,0
20230802,164500,1244815870,3170,3170,3170,3170,0
20230802,164400,1244815870,3170,3170,3170,3170,0
20230802,164300,1244815870,3170,3170,3170,3170,0
20230802,164200,1244815870,3170,3170,3170,3170,0
20230802,164100,1244815870,3170,3170,3170,3170,0
20230802,164000,1244815870,3170,3170,3170,3170,0
20230802,163900,1244815870,3170,3170,3170,3170,0
20230802,163800,1244815870,3170,3170,3170,3170,8887
20230802,163700,1244815870,3170,3170,3170,3170,0
20230802,163600,1244815870,3170,3170,3170,3170,0
20230802,163500,1244815870,3170,3170,3170,3170,0
20230802,163400,1244815870,3170,3170,3170,3170,0
20230802,163300,1244815870,3170,3170,3170,3170,0
20230802,163200,1244815870,3170,3170,3170,3170,0
20230802,163100,1244815870,3170,3170,3170,3170,0
20230802,163000,1244815870,3170,3170,3170,3170,0
20230802,162900,1244815870,3170,3170,3170,3170,0
20230802,162800,1244815870,3170,3170,3170,3170,0
20230802,162700,1244815870,3170,3170,3170,3170,0
20230802,162600,1244815870,3170,3170,3170,3170,0
20230802,162500,1244815870,3170,3170,3170,3170,0
20230802,162400,1244815870,3170,3170,3170,3170,0
20230802,162300,1244815870,3170,3170,3170,3170,0
20230802,162200,1244815870,3170,3170,3170,3170,0
20230802,162100,1244815870,3170,3170,3170,3170,0
20230802,162000,1244815870,3170,3170,3170,3170,0
20230802,161900,1244815870,3170,3170,3170,3170,0
20230802,161800,1244815870,3170,3170,3170,3170,0
20230802,161700,1244815870,3170,3170,3170,3170,0
20230802,161600,1244815870,3170,3170,3170,3170,0
20230802,161500,1244815870,3170,3170,3170,3170,0
20230802,161400,1244815870,3170,3170,3170,3170,0
20230802,161300,1244815870,3170,3170,3170,3170,0
20230802,161200,1244815870,3170,3170,3170,3170,0
20230802,161100,1244815870,3170,3170,3170,3170,0
20230802,161000,1244815870,3170,3170,3170,3170,0
20230802,160900,1244815870,3170,3170,3170,3170,0
20230802,160800,1244815870,3170,3170,3170,3170,8887
20230802,160700,1244815870,3170,3170,3170,3170,0
20230802,160600,1244815870,3170,3170,3170,3170,0
20230802,160500,1244815870,3170,3170,3170,3170,0
20230802,160400,1244815870,3170,3170,3170,3170,0
20230802,160300,1244815870,3170,3170,3170,3170,0
20230802,160200,1244815870,3170,3170,3170,3170,0
20230802,160100,1244815870,3170,3170,3170,3170,0
20230802,160000,1244815870,3170,3170,3170,3170,0
20230802,155900,1244815870,3170,3170,3170,3170,0
20230802,155800,1244815870,3170,3170,3170,3170,0
20230802,155700,1244815870,3170,3170,3170,3170,0
20230802,155600,1244815870,3170,3170,3170,3170,0
20230802,155500,1244815870,3170,3170,3170,3170,0
20230802,155400,1244815870,3170,3170,3170,3170,0
20230802,155300,1244815870,3170,3170,3170,3170,0
20230802,155200,1244815870,3170,3170,3170,3170,0
20230802,155100,1244815870,3170,3170,3170,3170,0
20230802,155000,1244815870,3170,3170,3170,3170,0
20230802,154900,1244815870,3170,3170,3170,3170,0
20230802,154800,1244815870,3170,3170,3170,3170,0
20230802,154700,1244815870,3170,3170,3170,3170,0
20230802,154600,1244815870,3170,3170,3170,3170,0
20230802,154500,1244815870,3170,3170,3170,3170,0
20230802,154400,1244815870,3170,3170,3170,3170,0
20230802,154300,1244815870,3170,3170,3170,3170,0
20230802,154200,1244815870,3170,3170,3170,3170,0
20230802,154100,1244815870,3170,3170,3170,3170,0
20230802,154000,1244815870,3170,3170,3170,3170,0
20230802,153900,1244815870,3170,3170,3170,3170,0
20230802,153800,1244815870,3170,3170,3170,3170,8887
20230802,153700,1244815870,3170,3170,3170,3170,0
20230802,153600,1244815870,3170,3170,3170,3170,0
20230802,153500,1244815870,3170,3170,3170,3170,0
20230802,153400,1244815870,3170,3170,3170,3170,0
20230802,153300,1244815870,3170,3170,3170,3170,0
20230802,153200,1244815870,3170,3170,3170,3170,0
20230802,153100,1244815870,3170,3170,3170,3170,0
20230802,153000,1244815870,3170,3170,3170,3170,8887
20230802,152900,1216644080,3175,3175,3175,3175,0
20230802,152800,1216644080,3175,3175,3175,3175,0
20230802,152700,1216644080,3175,3175,3175,3175,0
20230802,152600,1216644080,3175,3175,3175,3175,0
20230802,152500,1216644080,3175,3175,3175,3175,0
20230802,152400,1216644080,3175,3175,3175,3175,0
20230802,152300,1216644080,3175,3175,3175,3175,0
20230802,152200,1216644080,3175,3175,3175,3175,0
20230802,152100,1216644080,3175,3175,3175,3175,0
20230802,152000,1216644080,3175,3175,3175,3175,0
20230802,151900,1216644080,3175,3175,3175,3175,238
20230802,151800,1215888430,3175,3180,3180,3175,758
20230802,151700,1213478055,3180,3180,3180,3180,342
20230802,151600,1212390495,3180,3180,3185,3180,249
20230802,151500,1211598615,3180,3180,3180,3180,3
20230802,151400,1211589075,3180,3185,3185,3180,255
20230802,151300,1210776925,3180,3180,3180,3180,2
20230802,151200,1210770565,3180,3185,3185,3180,5
20230802,151100,1210754655,3180,3180,3185,3180,167
20230802,151000,1210223580,3185,3180,3185,3180,6
20230802,150900,1210204490,3190,3180,3190,3180,873
20230802,150800,1207428330,3190,3180,3190,3180,81
20230802,150700,1207170150,3185,3175,3185,3175,390
20230802,150600,1205928010,3185,3185,3185,3175,3
20230802,150500,1205918465,3175,3175,3175,3175,1
20230802,150400,1205915290,3185,3180,3185,3180,446
20230802,150300,1204497005,3175,3180,3180,3175,7
20230802,150200,1204474760,3175,3175,3180,3175,2558
20230802,150100,1196353105,3180,3180,3180,3180,605
20230802,150000,1194429205,3180,3180,3180,3180,289
20230802,145900,1193510185,3185,3185,3185,3185,0
20230802,145800,1193510185,3185,3185,3185,3185,426
20230802,145700,1192153375,3185,3180,3185,3170,10012
20230802,145600,1160370000,3185,3180,3185,3180,1810
20230802,145500,1154612060,3180,3180,3180,3180,1
20230802,145400,1154608880,3180,3180,3185,3180,136
20230802,145300,1154176390,3175,3180,3180,3175,1299
20230802,145200,1150050075,3185,3185,3185,3185,11
20230802,145100,1150015040,3170,3175,3185,3170,9938
20230802,145000,1118477210,3170,3175,3175,3170,4158
20230802,144900,1105275570,3175,3185,3185,3175,221
20230802,144800,1104573695,3175,3180,3185,3175,1795
20230802,144700,1098866535,3180,3175,3180,3175,1016
20230802,144600,1095639730,3180,3180,3180,3170,427
20230802,144500,1094282975,3175,3190,3195,3170,15118
20230802,144400,1046230640,3190,3190,3190,3190,192
20230802,144300,1045618160,3185,3190,3190,3185,823
20230802,144200,1042995915,3185,3190,3190,3185,145
20230802,144100,1042533865,3190,3190,3190,3190,601
20230802,144000,1040616675,3190,3190,3190,3190,1
20230802,143900,1040613485,3200,3200,3200,3200,1
20230802,143800,1040610285,3190,3190,3200,3190,175
20230802,143700,1040051125,3185,3185,3185,3185,0
20230802,143600,1040051125,3185,3195,3195,3185,198
20230802,143500,1039419515,3180,3190,3190,3180,7006
20230802,143400,1017106650,3190,3195,3195,3190,10
20230802,143300,1017074705,3190,3190,3190,3190,1
20230802,143200,1017071515,3190,3190,3190,3190,1895
20230802,143100,1011026465,3190,3190,3190,3190,20
20230802,143000,1010962665,3190,3180,3190,3180,878
20230802,142900,1008169510,3180,3185,3190,3175,5631
20230802,142800,990261500,3185,3180,3185,3180,100
20230802,142700,989943495,3190,3190,3195,3190,1023
20230802,142600,986680120,3190,3190,3190,3190,29
20230802,142500,986587610,3190,3195,3195,3190,1502
20230802,142400,981796225,3190,3190,3190,3190,122
20230802,142300,981407045,3190,3190,3190,3190,357
20230802,142200,980268215,3190,3190,3190,3175,1422
20230802,142100,975744935,3180,3180,3180,3180,112
20230802,142000,975388775,3175,3185,3185,3175,4806
20230802,141900,960117635,3185,3185,3185,3185,0
20230802,141800,960117635,3185,3185,3185,3185,1969
20230802,141700,953846370,3185,3185,3185,3185,1
20230802,141600,953843185,3185,3185,3195,3185,40
20230802,141500,953715775,3185,3195,3195,3185,5
20230802,141400,953699840,3200,3200,3200,3200,0
20230802,141300,953699840,3200,3195,3200,3195,10
20230802,141200,953667870,3190,3190,3190,3190,50
20230802,141100,953508370,3185,3185,3185,3180,497
20230802,141000,951925485,3185,3185,3185,3185,0
20230802,140900,951925485,3185,3185,3185,3185,4
20230802,140800,951912745,3185,3185,3185,3185,0
20230802,140700,951912745,3185,3185,3195,3185,1110
20230802,140600,948377385,3185,3190,3190,3185,434
20230802,140500,946994335,3190,3195,3195,3190,132
20230802,140400,946573250,3190,3190,3190,3190,115
20230802,140300,946206400,3195,3190,3195,3190,5
20230802,140200,946190445,3190,3190,3190,3190,99
20230802,140100,945874635,3195,3195,3195,3195,3
20230802,140000,945865050,3200,3200,3200,3200,10
20230802,135900,945833050,3200,3200,3200,3200,1
20230802,135800,945829850,3205,3205,3205,3205,0
20230802,135700,945829850,3205,3205,3205,3205,0
20230802,135600,945829850,3205,3205,3205,3205,0
20230802,135500,945829850,3205,3205,3205,3205,1
20230802,135400,945826645,3200,3200,3200,3200,167
20230802,135300,945292245,3200,3180,3200,3180,730
20230802,135200,942966850,3180,3175,3180,3175,99
20230802,135100,942652520,3175,3170,3175,3170,869
20230802,135000,939893490,3170,3175,3180,3170,225
20230802,134900,939179125,3180,3175,3180,3175,281
20230802,134800,938286945,3180,3175,3180,3175,793
20230802,134700,935769165,3185,3185,3185,3185,0
20230802,134600,935769165,3185,3180,3185,3175,324
20230802,134500,934739920,3180,3180,3185,3180,237
20230802,134400,933986200,3185,3180,3185,3180,141
20230802,134300,933537815,3175,3180,3180,3175,150
20230802,134200,933061390,3180,3180,3180,3180,188
20230802,134100,932463550,3180,3180,3180,3180,1199
20230802,134000,928650730,3185,3185,3185,3185,0
20230802,133900,928650730,3185,3185,3185,3185,1
20230802,133800,928647545,3180,3175,3180,3175,1052
20230802,133700,925302900,3180,3175,3180,3175,1788
20230802,133600,919617080,3185,3180,3185,3175,397
20230802,133500,918354965,3180,3185,3185,3180,436
20230802,133400,916968480,3185,3185,3185,3180,4545
20230802,133300,902510155,3185,3185,3185,3180,3925
20230802,133200,890010035,3190,3190,3190,3190,760
20230802,133100,887585635,3190,3190,3190,3190,166
20230802,133000,887056095,3190,3195,3195,3190,653
20230802,132900,884972975,3190,3195,3195,3190,2210
20230802,132800,877920165,3195,3195,3195,3195,212
20230802,132700,877242825,3195,3195,3195,3195,1048
20230802,132600,873894465,3200,3200,3200,3200,252
20230802,132500,873088065,3200,3195,3200,3195,2963
20230802,132400,863607765,3190,3195,3200,3190,1950
20230802,132300,857380920,3195,3200,3205,3195,7975
20230802,132200,831859450,3200,3200,3205,3200,506
20230802,132100,830237750,3205,3215,3215,3205,18534
20230802,132000,770666080,3215,3215,3215,3215,60
20230802,131900,770473180,3220,3220,3220,3220,0
20230802,131800,770473180,3220,3220,3220,3220,1051
20230802,131700,767088960,3220,3220,3220,3215,1942
20230802,131600,760840165,3215,3220,3225,3215,835
20230802,131500,758152360,3225,3225,3225,3220,484
20230802,131400,756593605,3220,3215,3220,3215,333
20230802,131300,755522835,3215,3220,3220,3215,441
20230802,131200,754103355,3220,3220,3220,3220,49
20230802,131100,753945575,3215,3220,3220,3215,894
20230802,131000,751066910,3220,3220,3220,3220,9
20230802,130900,751037930,3220,3220,3220,3220,101
20230802,130800,750712710,3225,3225,3225,3225,0
20230802,130700,750712710,3225,3225,3225,3225,0
20230802,130600,750712710,3225,3220,3225,3220,118
20230802,130500,750332550,3220,3220,3220,3220,0
20230802,130400,750332550,3220,3220,3220,3220,99
20230802,130300,750013770,3220,3220,3220,3220,1
20230802,130200,750010550,3220,3220,3220,3220,5
20230802,130100,749994450,3220,3220,3220,3220,322
20230802,130000,748957610,3230,3230,3230,3230,0
20230802,125900,748957610,3230,3230,3230,3230,200
20230802,125800,748311610,3220,3220,3220,3220,0
20230802,125700,748311610,3220,3220,3220,3220,3
20230802,125600,748301950,3220,3230,3230,3220,222
20230802,125500,747585880,3230,3230,3230,3230,0
20230802,125400,747585880,3230,3230,3230,3230,10
20230802,125300,747553580,3230,3230,3230,3230,0
20230802,125200,747553580,3230,3230,3230,3230,1
20230802,125100,747550350,3225,3225,3225,3225,22
20230802,125000,747479400,3225,3220,3225,3220,470
20230802,124900,745963985,3215,3215,3215,3215,0
20230802,124800,745963985,3215,3215,3215,3215,0
20230802,124700,745963985,3215,3215,3215,3215,1000
20230802,124600,742748985,3215,3220,3220,3215,1253
20230802,124500,738714340,3220,3220,3220,3220,9
20230802,124400,738685360,3225,3225,3225,3225,1075
20230802,124300,735218485,3225,3225,3225,3225,300
20230802,124200,734250985,3225,3225,3225,3225,102
20230802,124100,733922035,3225,3225,3225,3225,0
20230802,124000,733922035,3225,3225,3225,3225,93
20230802,123900,733622110,3235,3235,3235,3235,0
20230802,123800,733622110,3235,3235,3235,3235,30
20230802,123700,733525060,3225,3225,3225,3225,3
20230802,123600,733515385,3230,3230,3230,3230,640
20230802,123500,731448185,3230,3230,3230,3230,29
20230802,123400,731354515,3230,3230,3230,3230,474
20230802,123300,729823495,3225,3225,3225,3225,1
20230802,123200,729820270,3230,3230,3230,3230,526
20230802,123100,728121290,3230,3230,3230,3230,0
20230802,123000,728121290,3230,3230,3230,3230,0
20230802,122900,728121290,3230,3230,3230,3230,307
20230802,122800,727129680,3230,3230,3230,3230,193
20230802,122700,726506290,3230,3235,3235,3230,205
20230802,122600,725844115,3235,3230,3235,3230,3
20230802,122500,725834420,3225,3225,3225,3225,222
20230802,122400,725118470,3235,3235,3235,3235,0
20230802,122300,725118470,3235,3235,3235,3235,1
20230802,122200,725115235,3230,3220,3230,3220,1850
20230802,122100,719140070,3220,3220,3220,3220,3
20230802,122000,719130410,3225,3225,3225,3225,259
20230802,121900,718295135,3225,3215,3225,3215,262
20230802,121800,717452425,3220,3220,3220,3220,0
20230802,121700,717452425,3220,3220,3220,3205,11551
20230802,121600,680359520,3210,3220,3220,3210,3343
20230802,121500,669611715,3225,3225,3225,3225,279
20230802,121400,668711940,3215,3215,3215,3215,10
20230802,121300,668679790,3215,3215,3215,3215,0
20230802,121200,668679790,3215,3225,3230,3215,1377
20230802,121100,664251340,3215,3215,3215,3215,0
20230802,121000,664251340,3215,3220,3220,3215,1238
20230802,120900,660269040,3225,3225,3225,3225,7
20230802,120800,660246465,3225,3215,3225,3215,124
20230802,120700,659846615,3220,3225,3225,3215,5147
20230802,120600,643280910,3225,3225,3225,3225,3
20230802,120500,643271235,3225,3225,3225,3225,0
20230802,120400,643271235,3225,3225,3225,3225,0
20230802,120300,643271235,3225,3225,3230,3225,116
20230802,120200,642897110,3225,3225,3225,3225,0
20230802,120100,642897110,3225,3225,3225,3225,202
20230802,120000,642245660,3225,3230,3230,3225,22
20230802,115900,642174635,3230,3230,3230,3230,3
20230802,115800,642164945,3230,3230,3230,3230,15
20230802,115700,642116495,3225,3225,3225,3220,108
20230802,115600,641768210,3225,3225,3225,3220,527
20230802,115500,640068640,3230,3230,3230,3230,15
20230802,115400,640020190,3225,3225,3225,3225,81
20230802,115300,639758965,3230,3220,3230,3220,1295
20230802,115200,635588915,3220,3230,3230,3220,515
20230802,115100,633929810,3225,3220,3225,3220,1327
20230802,115000,629656535,3225,3225,3230,3225,4174
20230802,114900,616191810,3225,3225,3230,3225,17
20230802,114800,616136910,3225,3225,3230,3225,1266
20230802,114700,612054010,3230,3230,3235,3230,505
20230802,114600,610422835,3235,3235,3235,3235,15
20230802,114500,610374310,3235,3230,3235,3225,707
20230802,114400,608091865,3235,3230,3235,3230,512
20230802,114300,606438025,3235,3235,3235,3235,16
20230802,114200,606386265,3230,3230,3230,3230,593
20230802,114100,604470875,3235,3235,3235,3230,46
20230802,114000,604322120,3235,3235,3235,3235,98
20230802,113900,604005090,3230,3230,3230,3230,349
20230802,113800,602877820,3245,3245,3245,3245,16
20230802,113700,602825900,3245,3230,3245,3225,2622
20230802,113600,594360025,3235,3235,3235,3235,199
20230802,113500,593716260,3250,3240,3250,3230,1076
20230802,113400,590235050,3235,3240,3250,3235,2681
20230802,113300,581549635,3245,3250,3250,3245,696
20230802,113200,579291090,3250,3250,3250,3250,16
20230802,113100,579239090,3250,3245,3250,3240,68
20230802,113000,579018595,3245,3245,3245,3245,390
20230802,112900,577753045,3240,3250,3250,3240,654
20230802,112800,575630260,3250,3250,3250,3250,1
20230802,112700,575627010,3250,3255,3255,3250,100
20230802,112600,575302005,3245,3235,3245,3230,29901
20230802,112500,478572395,3235,3255,3255,3235,14920
20230802,112400,430149925,3255,3270,3270,3255,632
20230802,112300,428089595,3265,3270,3270,3265,2132
20230802,112200,421124975,3270,3275,3275,3265,4445
20230802,112100,406589755,3270,3275,3275,3270,34
20230802,112000,406478420,3280,3270,3280,3270,217
20230802,111900,405768670,3270,3275,3280,3270,438
20230802,111800,404334635,3280,3280,3280,3280,996
20230802,111700,401067755,3280,3280,3280,3280,16
20230802,111600,401015275,3275,3280,3280,3275,1017
20230802,111500,397679520,3275,3275,3275,3275,3
20230802,111400,397669695,3280,3275,3280,3275,1124
20230802,111300,393988515,3275,3280,3280,3275,20
20230802,111200,393922930,3275,3275,3275,3275,692
20230802,111100,391656630,3280,3285,3285,3280,37
20230802,111000,391535135,3285,3285,3285,3285,16
20230802,110900,391482575,3280,3280,3280,3280,225
20230802,110800,390744575,3280,3280,3280,3280,41
20230802,110700,390610095,3285,3280,3285,3275,326
20230802,110600,389542170,3280,3280,3280,3280,103
20230802,110500,389204330,3285,3280,3285,3280,121
20230802,110400,388807180,3280,3285,3285,3280,18
20230802,110300,388748060,3275,3285,3285,3275,100
20230802,110200,388420550,3285,3275,3285,3275,18
20230802,110100,388361430,3290,3290,3290,3290,16
20230802,110000,388308790,3285,3290,3290,3285,118
20230802,105900,387921025,3290,3290,3290,3290,35
20230802,105800,387805875,3290,3280,3290,3280,1075
20230802,105700,384279715,3285,3285,3285,3285,0
20230802,105600,384279715,3285,3290,3290,3280,754
20230802,105500,381802905,3285,3285,3285,3285,52
20230802,105400,381632085,3290,3290,3290,3290,0
20230802,105300,381632085,3290,3290,3290,3290,16
20230802,105200,381579445,3280,3290,3290,3280,1622
20230802,105100,376251595,3290,3290,3290,3290,0
20230802,105000,376251595,3290,3290,3290,3290,516
20230802,104900,374553955,3290,3290,3290,3290,16
20230802,104800,374501315,3290,3285,3290,3285,865
20230802,104700,371657865,3290,3290,3290,3290,18
20230802,104600,371598645,3290,3290,3290,3290,16
20230802,104500,371546005,3290,3290,3290,3290,8
20230802,104400,371519685,3290,3290,3290,3290,212
20230802,104300,370822205,3290,3295,3295,3290,1507
20230802,104200,365864040,3290,3290,3290,3290,9
20230802,104100,365834430,3290,3290,3290,3290,5
20230802,104000,365817980,3290,3290,3290,3290,10
20230802,103900,365785080,3285,3285,3285,3285,100
20230802,103800,365456580,3290,3295,3295,3290,4951
20230802,103700,349155920,3300,3300,3300,3300,0
20230802,103600,349155920,3300,3300,3300,3300,0
20230802,103500,349155920,3300,3300,3300,3300,6
20230802,103400,349136120,3300,3300,3300,3300,22
20230802,103300,349063520,3295,3300,3300,3295,100
20230802,103200,348734015,3300,3300,3300,3300,84
20230802,103100,348456815,3305,3300,3305,3300,58
20230802,103000,348265410,3295,3295,3300,3295,87
20230802,102900,347978320,3310,3305,3310,3295,1410
20230802,102800,343326690,3310,3305,3310,3305,38
20230802,102700,343201000,3300,3305,3305,3300,1281
20230802,102600,338973595,3300,3300,3305,3295,129
20230802,102500,338547880,3300,3295,3300,3290,136
20230802,102400,338099560,3295,3300,3300,3295,5425
20230802,102300,320206475,3300,3305,3305,3300,1592
20230802,102200,314950110,3305,3315,3315,3300,2759
20230802,102100,305831620,3310,3310,3315,3305,61
20230802,102000,305629730,3310,3310,3310,3305,1456
20230802,101900,300810865,3315,3315,3315,3315,93
20230802,101800,300502570,3315,3315,3315,3315,1
20230802,101700,300499255,3325,3325,3325,3325,0
20230802,101600,300499255,3325,3325,3325,3325,0
20230802,101500,300499255,3325,3325,3325,3325,17
20230802,101400,300442730,3320,3310,3320,3310,833
20230802,101300,297685315,3310,3320,3320,3310,19426
20230802,101200,233273760,3325,3325,3325,3325,60
20230802,101100,233074260,3325,3325,3325,3325,50
20230802,101000,232908010,3320,3325,3325,3320,67
20230802,100900,232685245,3325,3325,3325,3325,20
20230802,100800,232618745,3325,3330,3330,3325,117
20230802,100700,232229520,3325,3325,3325,3325,29
20230802,100600,232133095,3325,3330,3330,3325,481
20230802,100500,230532865,3325,3325,3325,3325,147
20230802,100400,230044090,3325,3325,3325,3325,300
20230802,100300,229046590,3330,3325,3330,3325,865
20230802,100200,226170030,3330,3330,3330,3330,2
20230802,100100,226163370,3330,3330,3330,3330,290
20230802,100000,225197670,3330,3325,3335,3325,1201
20230802,095900,221204075,3330,3330,3330,3330,101
20230802,095800,220867745,3335,3335,3335,3335,0
20230802,095700,220867745,3335,3335,3335,3335,37
20230802,095600,220744350,3330,3330,3330,3330,0
20230802,095500,220744350,3330,3330,3330,3330,92
20230802,095400,220437990,3335,3335,3335,3335,0
20230802,095300,220437990,3335,3335,3335,3335,1
20230802,095200,220434655,3330,3330,3330,3330,1
20230802,095100,220431325,3325,3325,3325,3325,0
20230802,095000,220431325,3325,3325,3325,3325,18
20230802,094900,220371475,3325,3320,3325,3320,315
20230802,094800,219325500,3320,3320,3335,3315,1580
20230802,094700,214084215,3325,3325,3325,3325,379
20230802,094600,212824040,3335,3335,3335,3335,684
20230802,094500,210542900,3335,3335,3335,3335,0
20230802,094400,210542900,3335,3320,3335,3320,125
20230802,094300,210127255,3325,3325,3325,3325,4
20230802,094200,210113955,3325,3325,3325,3325,12
20230802,094100,210074055,3320,3325,3325,3320,58
20230802,094000,209881440,3320,3320,3320,3315,88
20230802,093900,209589285,3320,3325,3325,3320,2307
20230802,093800,201922055,3335,3330,3335,3330,868
20230802,093700,199031605,3335,3335,3335,3335,213
20230802,093600,198321250,3335,3335,3335,3335,103
20230802,093500,197977745,3335,3335,3335,3335,1
20230802,093400,197974410,3330,3330,3330,3330,1347
20230802,093300,193488900,3335,3330,3335,3330,380
20230802,093200,192223490,3335,3335,3335,3335,26
20230802,093100,192136780,3340,3340,3340,3340,35
20230802,093000,192019880,3330,3335,3335,3330,700
20230802,092900,189688510,3340,3340,3340,3340,0
20230802,092800,189688510,3340,3335,3340,3335,1808
20230802,092700,183652320,3330,3325,3330,3325,222
20230802,092600,182913465,3330,3325,3330,3325,12
20230802,092500,182873510,3330,3335,3340,3330,422
20230802,092400,181467805,3335,3335,3335,3335,0
20230802,092300,181467805,3335,3340,3340,3335,239
20230802,092200,180669990,3340,3340,3340,3340,30
20230802,092100,180569790,3335,3345,3345,3335,233
20230802,092000,179790415,3340,3345,3345,3335,1522
20230802,091900,174706835,3345,3345,3350,3340,469
20230802,091800,173139275,3345,3355,3360,3345,694
20230802,091700,170812650,3360,3355,3360,3345,623
20230802,091600,168727025,3355,3360,3360,3350,2813
20230802,091500,159293945,3360,3360,3360,3350,2973
20230802,091400,149315440,3360,3350,3360,3345,2626
20230802,091300,140514985,3350,3345,3350,3345,1143
20230802,091200,136685985,3350,3335,3350,3335,3147
20230802,091100,126178610,3335,3335,3335,3325,193
20230802,091000,125536785,3325,3325,3325,3320,2131
20230802,090900,118451260,3325,3320,3325,3320,1035
20230802,090800,115014885,3320,3325,3325,3320,1561
20230802,090700,109832260,3325,3325,3325,3320,1430
20230802,090600,105084485,3325,3325,3325,3315,1066
20230802,090500,101545380,3325,3330,3330,3320,18
20230802,090400,101485565,3340,3340,3340,3340,0
20230802,090300,101485565,3340,3320,3345,3315,185
20230802,090200,100871535,3315,3350,3355,3315,5293
20230802,090100,83255370,3360,3340,3365,3340,3556
20230802,090000,71345080,3360,3395,3395,3335,20923
Reference in New Issue Copy Permalink