ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/226340/min/candle-20240822.csv

704 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,204100,1557133730,2180,2180,2180,2180,13896
20240822,204000,1557133730,2180,2180,2180,2180,0
20240822,203900,1557133730,2180,2180,2180,2180,0
20240822,203800,1557133730,2180,2180,2180,2180,0
20240822,203700,1557133730,2180,2180,2180,2180,0
20240822,203600,1557133730,2180,2180,2180,2180,0
20240822,203500,1557133730,2180,2180,2180,2180,0
20240822,203400,1557133730,2180,2180,2180,2180,0
20240822,203300,1557133730,2180,2180,2180,2180,0
20240822,203200,1557133730,2180,2180,2180,2180,0
20240822,203100,1557133730,2180,2180,2180,2180,0
20240822,203000,1557133730,2180,2180,2180,2180,0
20240822,202900,1557133730,2180,2180,2180,2180,0
20240822,202800,1557133730,2180,2180,2180,2180,0
20240822,202700,1557133730,2180,2180,2180,2180,0
20240822,202600,1557133730,2180,2180,2180,2180,0
20240822,202500,1557133730,2180,2180,2180,2180,0
20240822,202400,1557133730,2180,2180,2180,2180,0
20240822,202300,1557133730,2180,2180,2180,2180,0
20240822,202200,1557133730,2180,2180,2180,2180,0
20240822,202100,1557133730,2180,2180,2180,2180,0
20240822,202000,1557133730,2180,2180,2180,2180,0
20240822,201900,1557133730,2180,2180,2180,2180,0
20240822,201800,1557133730,2180,2180,2180,2180,0
20240822,201700,1557133730,2180,2180,2180,2180,0
20240822,201600,1557133730,2180,2180,2180,2180,0
20240822,201500,1557133730,2180,2180,2180,2180,0
20240822,201400,1557133730,2180,2180,2180,2180,0
20240822,201300,1557133730,2180,2180,2180,2180,0
20240822,201200,1557133730,2180,2180,2180,2180,0
20240822,201100,1557133730,2180,2180,2180,2180,13896
20240822,201000,1557133730,2180,2180,2180,2180,0
20240822,200900,1557133730,2180,2180,2180,2180,0
20240822,200800,1557133730,2180,2180,2180,2180,0
20240822,200700,1557133730,2180,2180,2180,2180,0
20240822,200600,1557133730,2180,2180,2180,2180,0
20240822,200500,1557133730,2180,2180,2180,2180,0
20240822,200400,1557133730,2180,2180,2180,2180,0
20240822,200300,1557133730,2180,2180,2180,2180,0
20240822,200200,1557133730,2180,2180,2180,2180,0
20240822,200100,1557133730,2180,2180,2180,2180,0
20240822,200000,1557133730,2180,2180,2180,2180,0
20240822,195900,1557133730,2180,2180,2180,2180,0
20240822,195800,1557133730,2180,2180,2180,2180,0
20240822,195700,1557133730,2180,2180,2180,2180,0
20240822,195600,1557133730,2180,2180,2180,2180,0
20240822,195500,1557133730,2180,2180,2180,2180,0
20240822,195400,1557133730,2180,2180,2180,2180,0
20240822,195300,1557133730,2180,2180,2180,2180,0
20240822,195200,1557133730,2180,2180,2180,2180,0
20240822,195100,1557133730,2180,2180,2180,2180,0
20240822,195000,1557133730,2180,2180,2180,2180,0
20240822,194900,1557133730,2180,2180,2180,2180,0
20240822,194800,1557133730,2180,2180,2180,2180,0
20240822,194700,1557133730,2180,2180,2180,2180,0
20240822,194600,1557133730,2180,2180,2180,2180,0
20240822,194500,1557133730,2180,2180,2180,2180,0
20240822,194400,1557133730,2180,2180,2180,2180,0
20240822,194300,1557133730,2180,2180,2180,2180,0
20240822,194200,1557133730,2180,2180,2180,2180,0
20240822,194100,1557133730,2180,2180,2180,2180,13896
20240822,194000,1557133730,2180,2180,2180,2180,0
20240822,193900,1557133730,2180,2180,2180,2180,0
20240822,193800,1557133730,2180,2180,2180,2180,0
20240822,193700,1557133730,2180,2180,2180,2180,0
20240822,193600,1557133730,2180,2180,2180,2180,0
20240822,193500,1557133730,2180,2180,2180,2180,0
20240822,193400,1557133730,2180,2180,2180,2180,0
20240822,193300,1557133730,2180,2180,2180,2180,0
20240822,193200,1557133730,2180,2180,2180,2180,0
20240822,193100,1557133730,2180,2180,2180,2180,0
20240822,193000,1557133730,2180,2180,2180,2180,0
20240822,192900,1557133730,2180,2180,2180,2180,0
20240822,192800,1557133730,2180,2180,2180,2180,0
20240822,192700,1557133730,2180,2180,2180,2180,0
20240822,192600,1557133730,2180,2180,2180,2180,0
20240822,192500,1557133730,2180,2180,2180,2180,0
20240822,192400,1557133730,2180,2180,2180,2180,0
20240822,192300,1557133730,2180,2180,2180,2180,0
20240822,192200,1557133730,2180,2180,2180,2180,0
20240822,192100,1557133730,2180,2180,2180,2180,0
20240822,192000,1557133730,2180,2180,2180,2180,0
20240822,191900,1557133730,2180,2180,2180,2180,0
20240822,191800,1557133730,2180,2180,2180,2180,0
20240822,191700,1557133730,2180,2180,2180,2180,0
20240822,191600,1557133730,2180,2180,2180,2180,0
20240822,191500,1557133730,2180,2180,2180,2180,0
20240822,191400,1557133730,2180,2180,2180,2180,0
20240822,191300,1557133730,2180,2180,2180,2180,0
20240822,191200,1557133730,2180,2180,2180,2180,0
20240822,191100,1557133730,2180,2180,2180,2180,13896
20240822,191000,1557133730,2180,2180,2180,2180,0
20240822,190900,1557133730,2180,2180,2180,2180,0
20240822,190800,1557133730,2180,2180,2180,2180,0
20240822,190700,1557133730,2180,2180,2180,2180,0
20240822,190600,1557133730,2180,2180,2180,2180,0
20240822,190500,1557133730,2180,2180,2180,2180,0
20240822,190400,1557133730,2180,2180,2180,2180,0
20240822,190300,1557133730,2180,2180,2180,2180,0
20240822,190200,1557133730,2180,2180,2180,2180,0
20240822,190100,1557133730,2180,2180,2180,2180,0
20240822,190000,1557133730,2180,2180,2180,2180,0
20240822,185900,1557133730,2180,2180,2180,2180,0
20240822,185800,1557133730,2180,2180,2180,2180,0
20240822,185700,1557133730,2180,2180,2180,2180,0
20240822,185600,1557133730,2180,2180,2180,2180,0
20240822,185500,1557133730,2180,2180,2180,2180,0
20240822,185400,1557133730,2180,2180,2180,2180,0
20240822,185300,1557133730,2180,2180,2180,2180,0
20240822,185200,1557133730,2180,2180,2180,2180,0
20240822,185100,1557133730,2180,2180,2180,2180,0
20240822,185000,1557133730,2180,2180,2180,2180,0
20240822,184900,1557133730,2180,2180,2180,2180,0
20240822,184800,1557133730,2180,2180,2180,2180,0
20240822,184700,1557133730,2180,2180,2180,2180,0
20240822,184600,1557133730,2180,2180,2180,2180,0
20240822,184500,1557133730,2180,2180,2180,2180,0
20240822,184400,1557133730,2180,2180,2180,2180,0
20240822,184300,1557133730,2180,2180,2180,2180,0
20240822,184200,1557133730,2180,2180,2180,2180,0
20240822,184100,1557133730,2180,2180,2180,2180,13896
20240822,184000,1557133730,2180,2180,2180,2180,0
20240822,183900,1557133730,2180,2180,2180,2180,0
20240822,183800,1557133730,2180,2180,2180,2180,0
20240822,183700,1557133730,2180,2180,2180,2180,0
20240822,183600,1557133730,2180,2180,2180,2180,0
20240822,183500,1557133730,2180,2180,2180,2180,0
20240822,183400,1557133730,2180,2180,2180,2180,0
20240822,183300,1557133730,2180,2180,2180,2180,0
20240822,183200,1557133730,2180,2180,2180,2180,0
20240822,183100,1557133730,2180,2180,2180,2180,0
20240822,183000,1557133730,2180,2180,2180,2180,0
20240822,182900,1557133730,2180,2180,2180,2180,0
20240822,182800,1557133730,2180,2180,2180,2180,0
20240822,182700,1557133730,2180,2180,2180,2180,0
20240822,182600,1557133730,2180,2180,2180,2180,0
20240822,182500,1557133730,2180,2180,2180,2180,0
20240822,182400,1557133730,2180,2180,2180,2180,0
20240822,182300,1557133730,2180,2180,2180,2180,0
20240822,182200,1557133730,2180,2180,2180,2180,0
20240822,182100,1557133730,2180,2180,2180,2180,0
20240822,182000,1557133730,2180,2180,2180,2180,0
20240822,181900,1557133730,2180,2180,2180,2180,0
20240822,181800,1557133730,2180,2180,2180,2180,0
20240822,181700,1557133730,2180,2180,2180,2180,0
20240822,181600,1557133730,2180,2180,2180,2180,0
20240822,181500,1557133730,2180,2180,2180,2180,0
20240822,181400,1557133730,2180,2180,2180,2180,0
20240822,181300,1557133730,2180,2180,2180,2180,0
20240822,181200,1557133730,2180,2180,2180,2180,0
20240822,181100,1557133730,2180,2180,2180,2180,13896
20240822,181000,1557133730,2180,2180,2180,2180,0
20240822,180900,1557133730,2180,2180,2180,2180,0
20240822,180800,1557133730,2180,2180,2180,2180,0
20240822,180700,1557133730,2180,2180,2180,2180,0
20240822,180600,1557133730,2180,2180,2180,2180,0
20240822,180500,1557133730,2180,2180,2180,2180,0
20240822,180400,1557133730,2180,2180,2180,2180,0
20240822,180300,1557133730,2180,2180,2180,2180,0
20240822,180200,1557133730,2180,2180,2180,2180,0
20240822,180100,1557133730,2180,2180,2180,2180,0
20240822,180000,1557133730,2180,2180,2180,2180,0
20240822,175900,1557133730,2180,2180,2180,2180,0
20240822,175800,1557133730,2180,2180,2180,2180,0
20240822,175700,1557133730,2180,2180,2180,2180,0
20240822,175600,1557133730,2180,2180,2180,2180,0
20240822,175500,1557133730,2180,2180,2180,2180,0
20240822,175400,1557133730,2180,2180,2180,2180,0
20240822,175300,1557133730,2180,2180,2180,2180,0
20240822,175200,1557133730,2180,2180,2180,2180,0
20240822,175100,1557133730,2180,2180,2180,2180,0
20240822,175000,1557133730,2180,2180,2180,2180,0
20240822,174900,1557133730,2180,2180,2180,2180,0
20240822,174800,1557133730,2180,2180,2180,2180,0
20240822,174700,1557133730,2180,2180,2180,2180,0
20240822,174600,1557133730,2180,2180,2180,2180,0
20240822,174500,1557133730,2180,2180,2180,2180,0
20240822,174400,1557133730,2180,2180,2180,2180,0
20240822,174300,1557133730,2180,2180,2180,2180,0
20240822,174200,1557133730,2180,2180,2180,2180,0
20240822,174100,1557133730,2180,2180,2180,2180,13896
20240822,174000,1557133730,2180,2180,2180,2180,0
20240822,173900,1557133730,2180,2180,2180,2180,0
20240822,173800,1557133730,2180,2180,2180,2180,0
20240822,173700,1557133730,2180,2180,2180,2180,0
20240822,173600,1557133730,2180,2180,2180,2180,0
20240822,173500,1557133730,2180,2180,2180,2180,0
20240822,173400,1557133730,2180,2180,2180,2180,0
20240822,173300,1557133730,2180,2180,2180,2180,0
20240822,173200,1557133730,2180,2180,2180,2180,0
20240822,173100,1557133730,2180,2180,2180,2180,0
20240822,173000,1557133730,2180,2180,2180,2180,0
20240822,172900,1557133730,2180,2180,2180,2180,0
20240822,172800,1557133730,2180,2180,2180,2180,0
20240822,172700,1557133730,2180,2180,2180,2180,0
20240822,172600,1557133730,2180,2180,2180,2180,0
20240822,172500,1557133730,2180,2180,2180,2180,0
20240822,172400,1557133730,2180,2180,2180,2180,0
20240822,172300,1557133730,2180,2180,2180,2180,0
20240822,172200,1557133730,2180,2180,2180,2180,0
20240822,172100,1557133730,2180,2180,2180,2180,0
20240822,172000,1557133730,2180,2180,2180,2180,0
20240822,171900,1557133730,2180,2180,2180,2180,0
20240822,171800,1557133730,2180,2180,2180,2180,0
20240822,171700,1557133730,2180,2180,2180,2180,0
20240822,171600,1557133730,2180,2180,2180,2180,0
20240822,171500,1557133730,2180,2180,2180,2180,0
20240822,171400,1557133730,2180,2180,2180,2180,0
20240822,171300,1557133730,2180,2180,2180,2180,0
20240822,171200,1557133730,2180,2180,2180,2180,0
20240822,171100,1557133730,2180,2180,2180,2180,13896
20240822,171000,1557133730,2180,2180,2180,2180,0
20240822,170900,1557133730,2180,2180,2180,2180,0
20240822,170800,1557133730,2180,2180,2180,2180,0
20240822,170700,1557133730,2180,2180,2180,2180,0
20240822,170600,1557133730,2180,2180,2180,2180,0
20240822,170500,1557133730,2180,2180,2180,2180,0
20240822,170400,1557133730,2180,2180,2180,2180,0
20240822,170300,1557133730,2180,2180,2180,2180,0
20240822,170200,1557133730,2180,2180,2180,2180,0
20240822,170100,1557133730,2180,2180,2180,2180,0
20240822,170000,1557133730,2180,2180,2180,2180,0
20240822,165900,1557133730,2180,2180,2180,2180,0
20240822,165800,1557133730,2180,2180,2180,2180,0
20240822,165700,1557133730,2180,2180,2180,2180,0
20240822,165600,1557133730,2180,2180,2180,2180,0
20240822,165500,1557133730,2180,2180,2180,2180,0
20240822,165400,1557133730,2180,2180,2180,2180,0
20240822,165300,1557133730,2180,2180,2180,2180,0
20240822,165200,1557133730,2180,2180,2180,2180,0
20240822,165100,1557133730,2180,2180,2180,2180,0
20240822,165000,1557133730,2180,2180,2180,2180,0
20240822,164900,1557133730,2180,2180,2180,2180,0
20240822,164800,1557133730,2180,2180,2180,2180,0
20240822,164700,1557133730,2180,2180,2180,2180,0
20240822,164600,1557133730,2180,2180,2180,2180,0
20240822,164500,1557133730,2180,2180,2180,2180,0
20240822,164400,1557133730,2180,2180,2180,2180,0
20240822,164300,1557133730,2180,2180,2180,2180,0
20240822,164200,1557133730,2180,2180,2180,2180,0
20240822,164100,1557133730,2180,2180,2180,2180,13896
20240822,164000,1557133730,2180,2180,2180,2180,0
20240822,163900,1557133730,2180,2180,2180,2180,0
20240822,163800,1557133730,2180,2180,2180,2180,0
20240822,163700,1557133730,2180,2180,2180,2180,0
20240822,163600,1557133730,2180,2180,2180,2180,0
20240822,163500,1557133730,2180,2180,2180,2180,0
20240822,163400,1557133730,2180,2180,2180,2180,0
20240822,163300,1557133730,2180,2180,2180,2180,0
20240822,163200,1557133730,2180,2180,2180,2180,0
20240822,163100,1557133730,2180,2180,2180,2180,0
20240822,163000,1557133730,2180,2180,2180,2180,0
20240822,162900,1557133730,2180,2180,2180,2180,0
20240822,162800,1557133730,2180,2180,2180,2180,0
20240822,162700,1557133730,2180,2180,2180,2180,0
20240822,162600,1557133730,2180,2180,2180,2180,0
20240822,162500,1557133730,2180,2180,2180,2180,0
20240822,162400,1557133730,2180,2180,2180,2180,0
20240822,162300,1557133730,2180,2180,2180,2180,0
20240822,162200,1557133730,2180,2180,2180,2180,0
20240822,162100,1557133730,2180,2180,2180,2180,0
20240822,162000,1557133730,2180,2180,2180,2180,0
20240822,161900,1557133730,2180,2180,2180,2180,0
20240822,161800,1557133730,2180,2180,2180,2180,0
20240822,161700,1557133730,2180,2180,2180,2180,0
20240822,161600,1557133730,2180,2180,2180,2180,0
20240822,161500,1557133730,2180,2180,2180,2180,0
20240822,161400,1557133730,2180,2180,2180,2180,0
20240822,161300,1557133730,2180,2180,2180,2180,0
20240822,161200,1557133730,2180,2180,2180,2180,0
20240822,161100,1557133730,2180,2180,2180,2180,13896
20240822,161000,1557133730,2180,2180,2180,2180,0
20240822,160900,1557133730,2180,2180,2180,2180,0
20240822,160800,1557133730,2180,2180,2180,2180,0
20240822,160700,1557133730,2180,2180,2180,2180,0
20240822,160600,1557133730,2180,2180,2180,2180,0
20240822,160500,1557133730,2180,2180,2180,2180,0
20240822,160400,1557133730,2180,2180,2180,2180,0
20240822,160300,1557133730,2180,2180,2180,2180,0
20240822,160200,1557133730,2180,2180,2180,2180,0
20240822,160100,1557133730,2180,2180,2180,2180,0
20240822,160000,1557133730,2180,2180,2180,2180,0
20240822,155900,1557133730,2180,2180,2180,2180,0
20240822,155800,1557133730,2180,2180,2180,2180,0
20240822,155700,1557133730,2180,2180,2180,2180,0
20240822,155600,1557133730,2180,2180,2180,2180,0
20240822,155500,1557133730,2180,2180,2180,2180,0
20240822,155400,1557133730,2180,2180,2180,2180,0
20240822,155300,1557133730,2180,2180,2180,2180,0
20240822,155200,1557133730,2180,2180,2180,2180,0
20240822,155100,1557133730,2180,2180,2180,2180,0
20240822,155000,1557133730,2180,2180,2180,2180,0
20240822,154900,1557133730,2180,2180,2180,2180,0
20240822,154800,1557133730,2180,2180,2180,2180,0
20240822,154700,1557133730,2180,2180,2180,2180,0
20240822,154600,1557133730,2180,2180,2180,2180,0
20240822,154500,1557133730,2180,2180,2180,2180,0
20240822,154400,1557133730,2180,2180,2180,2180,0
20240822,154300,1557133730,2180,2180,2180,2180,0
20240822,154200,1557133730,2180,2180,2180,2180,0
20240822,154100,1557133730,2180,2180,2180,2180,13896
20240822,154000,1557133730,2180,2180,2180,2180,0
20240822,153900,1557133730,2180,2180,2180,2180,0
20240822,153800,1557133730,2180,2180,2180,2180,0
20240822,153700,1557133730,2180,2180,2180,2180,0
20240822,153600,1557133730,2180,2180,2180,2180,0
20240822,153500,1557133730,2180,2180,2180,2180,0
20240822,153400,1557133730,2180,2180,2180,2180,0
20240822,153300,1557133730,2180,2180,2180,2180,0
20240822,153200,1557133730,2180,2180,2180,2180,0
20240822,153100,1557133730,2180,2180,2180,2180,0
20240822,153000,1557133730,2180,2180,2180,2180,13896
20240822,152900,1526840450,2190,2190,2190,2190,0
20240822,152800,1526840450,2190,2190,2190,2190,0
20240822,152700,1526840450,2190,2190,2190,2190,0
20240822,152600,1526840450,2190,2190,2190,2190,0
20240822,152500,1526840450,2190,2190,2190,2190,0
20240822,152400,1526840450,2190,2190,2190,2190,0
20240822,152300,1526840450,2190,2190,2190,2190,0
20240822,152200,1526840450,2190,2190,2190,2190,0
20240822,152100,1526840450,2190,2190,2190,2190,0
20240822,152000,1526840450,2190,2190,2190,2190,0
20240822,151900,1526840450,2190,2185,2190,2185,724
20240822,151800,1525258460,2190,2185,2190,2185,61
20240822,151700,1525125170,2185,2190,2190,2185,1845
20240822,151600,1521093840,2185,2190,2190,2185,2331
20240822,151500,1516000295,2185,2195,2195,2185,1124
20240822,151400,1513543730,2190,2190,2190,2190,2331
20240822,151300,1508438840,2190,2190,2190,2190,379
20240822,151200,1507608830,2190,2190,2190,2190,34
20240822,151100,1507534370,2195,2185,2195,2185,1051
20240822,151000,1505232600,2190,2185,2190,2185,2
20240822,150900,1505228225,2185,2185,2185,2185,3590
20240822,150800,1497384075,2190,2185,2190,2185,535
20240822,150700,1496214960,2190,2190,2190,2190,6184
20240822,150600,1482672000,2195,2195,2195,2195,100
20240822,150500,1482452500,2195,2200,2200,2195,1168
20240822,150400,1479883320,2200,2200,2200,2200,0
20240822,150300,1479883320,2200,2200,2200,2200,4
20240822,150200,1479874520,2200,2195,2200,2195,910
20240822,150100,1477876635,2195,2195,2195,2195,256
20240822,150000,1477314715,2195,2195,2195,2195,10
20240822,145900,1477292765,2195,2195,2195,2190,102
20240822,145800,1477068880,2195,2195,2195,2195,0
20240822,145700,1477068880,2195,2195,2195,2195,0
20240822,145600,1477068880,2195,2195,2195,2195,232
20240822,145500,1476559640,2195,2195,2195,2195,0
20240822,145400,1476559640,2195,2195,2200,2195,13
20240822,145300,1476531100,2195,2190,2205,2185,3780
20240822,145200,1468214890,2195,2190,2195,2190,50
20240822,145100,1468105385,2195,2185,2195,2185,121
20240822,145000,1467840990,2195,2185,2195,2185,1115
20240822,144900,1465404705,2195,2190,2195,2185,92
20240822,144800,1465203415,2190,2190,2190,2185,174
20240822,144700,1464822975,2185,2185,2185,2185,272
20240822,144600,1464228655,2190,2190,2190,2185,354
20240822,144500,1463454970,2185,2185,2190,2185,403
20240822,144400,1462574410,2190,2190,2190,2190,621
20240822,144300,1461214420,2195,2195,2195,2195,1
20240822,144200,1461212225,2195,2195,2195,2195,1
20240822,144100,1461210030,2195,2195,2195,2195,0
20240822,144000,1461210030,2195,2195,2195,2195,1
20240822,143900,1461207835,2195,2195,2195,2195,16
20240822,143800,1461172715,2195,2195,2195,2195,1
20240822,143700,1461170520,2195,2190,2195,2190,39
20240822,143600,1461084955,2195,2195,2195,2195,0
20240822,143500,1461084955,2195,2195,2195,2195,27
20240822,143400,1461025690,2185,2195,2200,2185,11575
20240822,143300,1435672285,2195,2195,2195,2195,186
20240822,143200,1435264015,2200,2200,2200,2200,164
20240822,143100,1434903215,2200,2200,2200,2200,100
20240822,143000,1434683215,2200,2200,2200,2200,0
20240822,142900,1434683215,2200,2200,2200,2200,113
20240822,142800,1434434615,2200,2200,2200,2200,0
20240822,142700,1434434615,2200,2200,2200,2200,1
20240822,142600,1434432415,2195,2195,2195,2195,2000
20240822,142500,1430042415,2200,2200,2200,2200,0
20240822,142400,1430042415,2200,2200,2200,2200,1
20240822,142300,1430040215,2200,2200,2200,2200,34
20240822,142200,1429965415,2190,2200,2200,2190,43
20240822,142100,1429871180,2190,2190,2190,2190,50
20240822,142000,1429761680,2200,2200,2200,2195,5087
20240822,141900,1418595280,2200,2190,2200,2190,3108
20240822,141800,1411773205,2195,2195,2195,2195,168
20240822,141700,1411404445,2200,2200,2200,2200,463
20240822,141600,1410385845,2200,2200,2200,2200,77
20240822,141500,1410216445,2200,2200,2200,2200,1000
20240822,141400,1408016445,2195,2195,2195,2195,1500
20240822,141300,1404723945,2195,2195,2195,2195,700
20240822,141200,1403187445,2195,2195,2195,2195,4656
20240822,141100,1392967525,2195,2195,2195,2195,0
20240822,141000,1392967525,2195,2200,2200,2195,114
20240822,140900,1392716945,2200,2200,2200,2200,0
20240822,140800,1392716945,2200,2200,2200,2200,5
20240822,140700,1392705945,2200,2195,2200,2195,727
20240822,140600,1391109045,2200,2200,2200,2200,0
20240822,140500,1391109045,2200,2200,2200,2200,0
20240822,140400,1391109045,2200,2200,2200,2200,536
20240822,140300,1389929845,2200,2200,2200,2200,367
20240822,140200,1389122445,2200,2200,2200,2200,853
20240822,140100,1387245845,2200,2200,2200,2200,0
20240822,140000,1387245845,2200,2200,2200,2200,0
20240822,135900,1387245845,2200,2200,2200,2200,898
20240822,135800,1385270245,2200,2200,2200,2200,37
20240822,135700,1385188845,2205,2205,2205,2205,1
20240822,135600,1385186640,2195,2200,2200,2195,105
20240822,135500,1384956160,2205,2200,2205,2200,32
20240822,135400,1384885755,2200,2200,2200,2200,5
20240822,135300,1384874755,2200,2200,2200,2200,5
20240822,135200,1384863755,2200,2195,2200,2195,21
20240822,135100,1384817605,2200,2200,2200,2200,129
20240822,135000,1384533805,2205,2205,2205,2205,502
20240822,134900,1383426895,2205,2200,2205,2200,9
20240822,134800,1383407090,2200,2205,2205,2200,16
20240822,134700,1383371835,2205,2200,2205,2200,10
20240822,134600,1383349790,2195,2195,2195,2195,1
20240822,134500,1383347595,2200,2200,2200,2200,1500
20240822,134400,1380047595,2200,2200,2200,2200,4000
20240822,134300,1371247595,2200,2200,2205,2200,3809
20240822,134200,1362862260,2200,2200,2200,2200,19
20240822,134100,1362820460,2200,2190,2200,2190,6051
20240822,134000,1349513025,2195,2195,2195,2195,0
20240822,133900,1349513025,2195,2195,2195,2195,11
20240822,133800,1349488880,2195,2195,2195,2195,0
20240822,133700,1349488880,2195,2195,2195,2195,0
20240822,133600,1349488880,2195,2195,2195,2195,0
20240822,133500,1349488880,2195,2195,2195,2195,0
20240822,133400,1349488880,2195,2195,2195,2195,0
20240822,133300,1349488880,2195,2195,2195,2195,10
20240822,133200,1349466930,2195,2195,2195,2195,0
20240822,133100,1349466930,2195,2195,2195,2195,8
20240822,133000,1349449370,2195,2195,2195,2195,1000
20240822,132900,1347254370,2200,2200,2200,2200,0
20240822,132800,1347254370,2200,2195,2200,2195,1000
20240822,132700,1345059125,2195,2195,2195,2195,0
20240822,132600,1345059125,2195,2195,2195,2195,0
20240822,132500,1345059125,2195,2195,2195,2195,618
20240822,132400,1343702615,2195,2195,2195,2195,2
20240822,132300,1343698225,2190,2190,2190,2190,0
20240822,132200,1343698225,2190,2190,2190,2190,0
20240822,132100,1343698225,2190,2190,2190,2190,784
20240822,132000,1341981265,2195,2195,2195,2195,582
20240822,131900,1340703775,2190,2190,2190,2190,443
20240822,131800,1339733605,2190,2185,2190,2185,900
20240822,131700,1337766660,2185,2185,2185,2185,146
20240822,131600,1337447650,2185,2190,2190,2185,250
20240822,131500,1336900900,2190,2190,2190,2190,231
20240822,131400,1336395010,2195,2195,2195,2195,2
20240822,131300,1336390620,2195,2195,2195,2195,0
20240822,131200,1336390620,2195,2195,2195,2195,0
20240822,131100,1336390620,2195,2190,2195,2190,101
20240822,131000,1336169425,2195,2195,2195,2195,100
20240822,130900,1335949925,2195,2195,2195,2195,1
20240822,130800,1335947730,2185,2185,2185,2185,350
20240822,130700,1335182980,2185,2195,2195,2185,167
20240822,130600,1334818075,2195,2190,2195,2190,1800
20240822,130500,1330867300,2190,2190,2190,2190,1300
20240822,130400,1328020300,2185,2185,2190,2185,156
20240822,130300,1327678700,2185,2185,2185,2185,3000
20240822,130200,1321123700,2180,2185,2185,2180,1569
20240822,130100,1317695535,2185,2185,2185,2185,1000
20240822,130000,1315510535,2185,2180,2185,2180,505
20240822,125900,1314409620,2185,2185,2185,2185,0
20240822,125800,1314409620,2185,2180,2185,2180,950
20240822,125700,1312338615,2180,2180,2180,2180,10
20240822,125600,1312316815,2180,2180,2180,2180,0
20240822,125500,1312316815,2180,2180,2180,2180,20
20240822,125400,1312273215,2180,2170,2180,2170,506
20240822,125300,1311175135,2170,2175,2175,2170,700
20240822,125200,1309654625,2175,2175,2175,2175,0
20240822,125100,1309654625,2175,2180,2180,2170,2844
20240822,125000,1303471530,2180,2175,2180,2175,55
20240822,124900,1303351880,2180,2180,2180,2180,14
20240822,124800,1303321360,2175,2180,2180,2175,6
20240822,124700,1303308285,2180,2180,2180,2180,0
20240822,124600,1303308285,2180,2180,2180,2180,100
20240822,124500,1303090285,2185,2175,2185,2175,3335
20240822,124400,1295823920,2175,2175,2175,2175,4
20240822,124300,1295815220,2175,2175,2175,2175,0
20240822,124200,1295815220,2175,2180,2180,2175,8162
20240822,124100,1278062865,2180,2180,2180,2180,107
20240822,124000,1277829605,2180,2180,2180,2180,0
20240822,123900,1277829605,2180,2180,2180,2180,0
20240822,123800,1277829605,2180,2180,2180,2180,2723
20240822,123700,1271893465,2180,2180,2180,2180,2798
20240822,123600,1265793825,2180,2180,2180,2180,455
20240822,123500,1264801925,2175,2175,2175,2175,0
20240822,123400,1264801925,2175,2175,2175,2175,12
20240822,123300,1264775825,2175,2175,2175,2175,0
20240822,123200,1264775825,2175,2175,2175,2175,100
20240822,123100,1264558325,2180,2180,2180,2180,1
20240822,123000,1264556145,2175,2180,2180,2175,1033
20240822,122900,1262309360,2180,2180,2180,2180,1823
20240822,122800,1258335220,2185,2185,2185,2185,1000
20240822,122700,1256150220,2190,2190,2190,2190,2000
20240822,122600,1251770220,2190,2190,2190,2190,0
20240822,122500,1251770220,2190,2190,2190,2185,4
20240822,122400,1251761470,2180,2180,2190,2180,741
20240822,122300,1250146080,2180,2180,2180,2180,0
20240822,122200,1250146080,2180,2175,2180,2175,1675
20240822,122100,1246500440,2170,2175,2175,2170,2176
20240822,122000,1241772150,2175,2175,2175,2175,4119
20240822,121900,1232813325,2175,2180,2180,2175,147
20240822,121800,1232493475,2180,2175,2180,2175,356
20240822,121700,1231717405,2175,2175,2175,2175,3581
20240822,121600,1223928730,2175,2180,2180,2175,958
20240822,121500,1221842560,2175,2180,2180,2175,469
20240822,121400,1220822475,2175,2180,2190,2175,2802
20240822,121300,1214714110,2185,2185,2185,2185,1010
20240822,121200,1212507260,2185,2185,2185,2185,300
20240822,121100,1211851760,2180,2185,2190,2180,2615
20240822,121000,1206140720,2190,2185,2190,2185,2048
20240822,120900,1201665660,2185,2185,2185,2185,0
20240822,120800,1201665660,2185,2185,2185,2185,0
20240822,120700,1201665660,2185,2185,2185,2185,100
20240822,120600,1201447160,2185,2185,2185,2185,0
20240822,120500,1201447160,2185,2185,2185,2185,0
20240822,120400,1201447160,2185,2185,2185,2185,50
20240822,120300,1201337910,2185,2185,2185,2185,801
20240822,120200,1199587725,2190,2190,2190,2185,1661
20240822,120100,1195950140,2190,2190,2195,2190,1002
20240822,120000,1193750760,2200,2190,2200,2190,51
20240822,115900,1193639060,2195,2195,2195,2195,0
20240822,115800,1193639060,2195,2195,2200,2195,79
20240822,115700,1193465650,2195,2195,2195,2195,2680
20240822,115600,1187583050,2195,2195,2195,2195,596
20240822,115500,1186274830,2195,2195,2195,2195,2
20240822,115400,1186270440,2195,2195,2195,2195,1020
20240822,115300,1184031540,2195,2195,2195,2195,1000
20240822,115200,1181836540,2195,2190,2195,2190,192
20240822,115100,1181415150,2190,2190,2190,2190,5
20240822,115000,1181404200,2190,2190,2190,2190,1
20240822,114900,1181402010,2190,2190,2190,2190,10
20240822,114800,1181380110,2195,2195,2195,2195,9
20240822,114700,1181360355,2195,2195,2195,2195,4
20240822,114600,1181351575,2195,2195,2195,2195,0
20240822,114500,1181351575,2195,2195,2195,2195,46
20240822,114400,1181250605,2195,2195,2195,2195,5
20240822,114300,1181239630,2190,2190,2190,2190,0
20240822,114200,1181239630,2190,2190,2190,2190,0
20240822,114100,1181239630,2190,2190,2190,2190,23
20240822,114000,1181189260,2195,2185,2195,2185,3177
20240822,113900,1174216730,2185,2185,2185,2175,9528
20240822,113800,1153443575,2185,2185,2185,2185,2060
20240822,113700,1148942475,2185,2180,2185,2180,951
20240822,113600,1146869100,2180,2180,2180,2180,0
20240822,113500,1146869100,2180,2180,2180,2180,2000
20240822,113400,1142509100,2180,2180,2180,2180,0
20240822,113300,1142509100,2180,2180,2180,2180,3431
20240822,113200,1135029520,2185,2185,2185,2185,0
20240822,113100,1135029520,2185,2185,2185,2185,50
20240822,113000,1134920270,2180,2185,2185,2180,150
20240822,112900,1134592670,2185,2185,2185,2185,4246
20240822,112800,1125315160,2185,2180,2185,2180,48
20240822,112700,1125210515,2185,2185,2185,2180,509
20240822,112600,1124100850,2185,2185,2185,2185,404
20240822,112500,1123218110,2180,2185,2185,2180,3580
20240822,112400,1115398310,2185,2185,2185,2185,1538
20240822,112300,1112037780,2185,2185,2185,2185,986
20240822,112200,1109883370,2190,2190,2190,2190,455
20240822,112100,1108886920,2190,2190,2190,2185,389
20240822,112000,1108035690,2190,2185,2190,2185,4127
20240822,111900,1098997585,2185,2190,2190,2185,5000
20240822,111800,1088071465,2190,2190,2190,2185,775
20240822,111700,1086377715,2190,2190,2190,2190,80
20240822,111600,1086202515,2185,2185,2185,2185,60
20240822,111500,1086071415,2185,2190,2190,2185,11850
20240822,111400,1060151805,2200,2190,2200,2190,541
20240822,111300,1058966625,2200,2190,2200,2190,501
20240822,111200,1057869425,2190,2195,2195,2190,6657
20240822,111100,1043257475,2200,2200,2200,2200,1048
20240822,111000,1040951875,2200,2200,2200,2200,11372
20240822,110900,1015933475,2205,2205,2205,2205,30
20240822,110800,1015867325,2205,2205,2205,2205,62
20240822,110700,1015730615,2205,2205,2205,2205,50
20240822,110600,1015620365,2205,2205,2205,2205,0
20240822,110500,1015620365,2205,2205,2205,2205,0
20240822,110400,1015620365,2205,2205,2205,2205,0
20240822,110300,1015620365,2205,2205,2205,2205,0
20240822,110200,1015620365,2205,2205,2205,2205,0
20240822,110100,1015620365,2205,2205,2205,2205,0
20240822,110000,1015620365,2205,2205,2205,2205,205
20240822,105900,1015168340,2205,2210,2210,2205,2
20240822,105800,1015163925,2205,2205,2205,2205,243
20240822,105700,1014628110,2205,2205,2205,2205,602
20240822,105600,1013300700,2200,2200,2200,2200,1500
20240822,105500,1010000700,2200,2200,2200,2200,689
20240822,105400,1008484900,2200,2200,2200,2200,1591
20240822,105300,1004984700,2200,2205,2205,2200,41
20240822,105200,1004894300,2205,2200,2205,2200,842
20240822,105100,1003041895,2200,2200,2200,2200,1770
20240822,105000,999147895,2200,2200,2200,2200,480
20240822,104900,998091895,2200,2195,2200,2195,137
20240822,104800,997790900,2195,2200,2200,2195,347
20240822,104700,997028350,2205,2195,2205,2195,276
20240822,104600,996422420,2205,2205,2205,2205,57
20240822,104500,996296735,2200,2205,2205,2200,4722
20240822,104400,985908330,2205,2205,2210,2205,2308
20240822,104300,980819175,2205,2205,2205,2205,2854
20240822,104200,974526105,2210,2205,2210,2205,1571
20240822,104100,971062030,2205,2205,2205,2205,1385
20240822,104000,968008105,2205,2205,2205,2205,1712
20240822,103900,964233145,2205,2205,2205,2200,1095
20240822,103800,961823930,2200,2210,2210,2200,14034
20240822,103700,930884050,2215,2210,2215,2205,10509
20240822,103600,907662960,2210,2220,2220,2210,733
20240822,103500,906042770,2220,2220,2220,2210,24
20240822,103400,905989710,2215,2220,2220,2215,65
20240822,103300,905845725,2215,2215,2215,2215,2058
20240822,103200,901287255,2215,2215,2215,2215,7804
20240822,103100,884001395,2220,2220,2220,2220,46
20240822,103000,883899275,2220,2220,2220,2220,153
20240822,102900,883559615,2225,2225,2225,2225,85
20240822,102800,883370490,2230,2220,2230,2220,1175
20240822,102700,880752570,2225,2225,2225,2225,1
20240822,102600,880750345,2220,2225,2225,2220,463
20240822,102500,879722475,2225,2225,2225,2225,1738
20240822,102400,875855425,2225,2225,2225,2225,1
20240822,102300,875853200,2220,2220,2220,2220,6499
20240822,102200,861425420,2220,2220,2225,2220,7319
20240822,102100,845177235,2225,2220,2225,2220,390
20240822,102000,844311375,2225,2225,2225,2225,3809
20240822,101900,835836350,2225,2230,2230,2225,2642
20240822,101800,829957895,2230,2225,2230,2220,250
20240822,101700,829402250,2225,2230,2230,2225,1449
20240822,101600,826176725,2230,2230,2230,2230,1
20240822,101500,826174495,2225,2225,2230,2225,638
20240822,101400,824754790,2225,2230,2230,2225,101
20240822,101300,824530060,2225,2230,2230,2225,310
20240822,101200,823839760,2230,2225,2230,2225,26
20240822,101100,823781905,2220,2225,2230,2220,2061
20240822,101000,819202750,2225,2225,2230,2225,56
20240822,100900,819077925,2220,2230,2230,2220,12
20240822,100800,819051175,2220,2220,2220,2220,2000
20240822,100700,814611175,2230,2225,2230,2225,2205
20240822,100600,809703370,2225,2220,2225,2220,3726
20240822,100500,801431595,2220,2225,2225,2215,6666
20240822,100400,786632590,2225,2225,2225,2225,1418
20240822,100300,783477540,2225,2225,2225,2225,271
20240822,100200,782874565,2235,2240,2240,2225,12305
20240822,100100,755439575,2240,2240,2240,2240,0
20240822,100000,755439575,2240,2235,2240,2230,1450
20240822,095900,752204040,2240,2240,2240,2240,5
20240822,095800,752192840,2230,2230,2230,2230,0
20240822,095700,752192840,2230,2230,2230,2230,3905
20240822,095600,743484690,2235,2235,2235,2235,12029
20240822,095500,716599875,2240,2240,2240,2240,2027
20240822,095400,712059395,2240,2240,2240,2240,4088
20240822,095300,702902275,2235,2235,2235,2230,1386
20240822,095200,699804615,2230,2230,2230,2230,4947
20240822,095100,688772805,2230,2225,2230,2225,2153
20240822,095000,683972165,2225,2230,2230,2225,103
20240822,094900,683742675,2225,2225,2230,2225,4348
20240822,094800,674068025,2225,2225,2230,2225,754
20240822,094700,672390355,2230,2230,2230,2225,3209
20240822,094600,665234385,2230,2230,2230,2220,982
20240822,094500,663053360,2230,2235,2235,2220,8132
20240822,094400,644960385,2240,2230,2240,2225,6494
20240822,094300,630480230,2230,2235,2245,2230,3105
20240822,094200,623548265,2235,2245,2250,2235,6819
20240822,094100,608298735,2250,2245,2255,2240,15650
20240822,094000,573120640,2240,2240,2245,2230,2865
20240822,093900,566705935,2240,2230,2240,2230,1103
20240822,093800,564235725,2230,2225,2235,2225,5916
20240822,093700,551036045,2225,2220,2230,2220,305
20240822,093600,550358885,2220,2240,2240,2220,4413
20240822,093500,540561770,2220,2230,2230,2220,2085
20240822,093400,535921150,2230,2225,2250,2215,12102
20240822,093300,508942485,2235,2240,2240,2225,30049
20240822,093200,441867085,2245,2250,2250,2245,2083
20240822,093100,437190705,2250,2250,2250,2250,4000
20240822,093000,428190705,2255,2240,2255,2240,4305
20240822,092900,418484460,2250,2245,2250,2235,6031
20240822,092800,404952285,2250,2240,2250,2235,2840
20240822,092700,398604590,2240,2255,2255,2240,14050
20240822,092600,367112705,2250,2250,2250,2250,1022
20240822,092500,364813205,2250,2260,2260,2245,1999
20240822,092400,360318250,2255,2255,2270,2245,646
20240822,092300,358860465,2260,2240,2280,2240,45163
20240822,092200,256790365,2240,2235,2240,2235,4009
20240822,092100,247825230,2235,2245,2245,2235,6009
20240822,092000,234392005,2245,2240,2245,2240,2014
20240822,091900,229880640,2250,2245,2250,2240,1319
20240822,091800,226918925,2245,2250,2250,2245,150
20240822,091700,226581675,2245,2250,2250,2245,4438
20240822,091600,216607400,2250,2255,2255,2250,8278
20240822,091500,197981400,2255,2250,2255,2250,5429
20240822,091400,185753170,2250,2250,2250,2245,2383
20240822,091300,180391720,2250,2250,2250,2250,1100
20240822,091200,177916720,2250,2250,2250,2250,151
20240822,091100,177576970,2245,2240,2245,2240,2107
20240822,091000,172849005,2240,2245,2245,2240,371
20240822,090900,172017245,2245,2240,2245,2240,4469
20240822,090800,162006675,2240,2245,2245,2240,1725
20240822,090700,158142660,2245,2250,2255,2240,2057
20240822,090600,153526955,2255,2250,2255,2245,1253
20240822,090500,150706045,2250,2245,2260,2240,20373
20240822,090400,104874045,2250,2240,2250,2240,2762
20240822,090300,98674850,2250,2250,2250,2240,3863
20240822,090200,89994045,2250,2225,2250,2220,25996
20240822,090100,31985705,2235,2240,2240,2230,3042
20240822,090000,25191515,2240,2220,2245,2220,11324
Reference in New Issue Copy Permalink