ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/033290/min/candle-20230816.csv

610 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190700,2537497730,4970,4970,4970,4970,2909
20230816,190600,2537497730,4970,4970,4970,4970,0
20230816,190500,2537497730,4970,4970,4970,4970,0
20230816,190400,2537497730,4970,4970,4970,4970,0
20230816,190300,2537497730,4970,4970,4970,4970,0
20230816,190200,2537497730,4970,4970,4970,4970,0
20230816,190100,2537497730,4970,4970,4970,4970,0
20230816,190000,2537497730,4970,4970,4970,4970,0
20230816,185900,2537497730,4970,4970,4970,4970,0
20230816,185800,2537497730,4970,4970,4970,4970,0
20230816,185700,2537497730,4970,4970,4970,4970,0
20230816,185600,2537497730,4970,4970,4970,4970,0
20230816,185500,2537497730,4970,4970,4970,4970,0
20230816,185400,2537497730,4970,4970,4970,4970,0
20230816,185300,2537497730,4970,4970,4970,4970,0
20230816,185200,2537497730,4970,4970,4970,4970,0
20230816,185100,2537497730,4970,4970,4970,4970,0
20230816,185000,2537497730,4970,4970,4970,4970,0
20230816,184900,2537497730,4970,4970,4970,4970,0
20230816,184800,2537497730,4970,4970,4970,4970,0
20230816,184700,2537497730,4970,4970,4970,4970,0
20230816,184600,2537497730,4970,4970,4970,4970,0
20230816,184500,2537497730,4970,4970,4970,4970,0
20230816,184400,2537497730,4970,4970,4970,4970,0
20230816,184300,2537497730,4970,4970,4970,4970,0
20230816,184200,2537497730,4970,4970,4970,4970,0
20230816,184100,2537497730,4970,4970,4970,4970,0
20230816,184000,2537497730,4970,4970,4970,4970,0
20230816,183900,2537497730,4970,4970,4970,4970,0
20230816,183800,2537497730,4970,4970,4970,4970,0
20230816,183700,2537497730,4970,4970,4970,4970,2909
20230816,183600,2537497730,4970,4970,4970,4970,0
20230816,183500,2537497730,4970,4970,4970,4970,0
20230816,183400,2537497730,4970,4970,4970,4970,0
20230816,183300,2537497730,4970,4970,4970,4970,0
20230816,183200,2537497730,4970,4970,4970,4970,0
20230816,183100,2537497730,4970,4970,4970,4970,0
20230816,183000,2537497730,4970,4970,4970,4970,0
20230816,182900,2537497730,4970,4970,4970,4970,0
20230816,182800,2537497730,4970,4970,4970,4970,0
20230816,182700,2537497730,4970,4970,4970,4970,0
20230816,182600,2537497730,4970,4970,4970,4970,0
20230816,182500,2537497730,4970,4970,4970,4970,0
20230816,182400,2537497730,4970,4970,4970,4970,0
20230816,182300,2537497730,4970,4970,4970,4970,0
20230816,182200,2537497730,4970,4970,4970,4970,0
20230816,182100,2537497730,4970,4970,4970,4970,0
20230816,182000,2537497730,4970,4970,4970,4970,0
20230816,181900,2537497730,4970,4970,4970,4970,0
20230816,181800,2537497730,4970,4970,4970,4970,0
20230816,181700,2537497730,4970,4970,4970,4970,0
20230816,181600,2537497730,4970,4970,4970,4970,0
20230816,181500,2537497730,4970,4970,4970,4970,0
20230816,181400,2537497730,4970,4970,4970,4970,0
20230816,181300,2537497730,4970,4970,4970,4970,0
20230816,181200,2537497730,4970,4970,4970,4970,0
20230816,181100,2537497730,4970,4970,4970,4970,0
20230816,181000,2537497730,4970,4970,4970,4970,0
20230816,180900,2537497730,4970,4970,4970,4970,0
20230816,180800,2537497730,4970,4970,4970,4970,0
20230816,180700,2537497730,4970,4970,4970,4970,2909
20230816,180600,2537497730,4970,4970,4970,4970,0
20230816,180500,2537497730,4970,4970,4970,4970,0
20230816,180400,2537497730,4970,4970,4970,4970,0
20230816,180300,2537497730,4970,4970,4970,4970,0
20230816,180200,2537497730,4970,4970,4970,4970,0
20230816,180100,2537497730,4970,4970,4970,4970,0
20230816,180000,2537497730,4970,4970,4970,4970,0
20230816,175900,2537497730,4970,4970,4970,4970,0
20230816,175800,2537497730,4970,4970,4970,4970,0
20230816,175700,2537497730,4970,4970,4970,4970,0
20230816,175600,2537497730,4970,4970,4970,4970,0
20230816,175500,2537497730,4970,4970,4970,4970,0
20230816,175400,2537497730,4970,4970,4970,4970,0
20230816,175300,2537497730,4970,4970,4970,4970,0
20230816,175200,2537497730,4970,4970,4970,4970,0
20230816,175100,2537497730,4970,4970,4970,4970,0
20230816,175000,2537497730,4970,4970,4970,4970,0
20230816,174900,2537497730,4970,4970,4970,4970,0
20230816,174800,2537497730,4970,4970,4970,4970,0
20230816,174700,2537497730,4970,4970,4970,4970,0
20230816,174600,2537497730,4970,4970,4970,4970,0
20230816,174500,2537497730,4970,4970,4970,4970,0
20230816,174400,2537497730,4970,4970,4970,4970,0
20230816,174300,2537497730,4970,4970,4970,4970,0
20230816,174200,2537497730,4970,4970,4970,4970,0
20230816,174100,2537497730,4970,4970,4970,4970,0
20230816,174000,2537497730,4970,4970,4970,4970,0
20230816,173900,2537497730,4970,4970,4970,4970,0
20230816,173800,2537497730,4970,4970,4970,4970,0
20230816,173700,2537497730,4970,4970,4970,4970,2909
20230816,173600,2537497730,4970,4970,4970,4970,0
20230816,173500,2537497730,4970,4970,4970,4970,0
20230816,173400,2537497730,4970,4970,4970,4970,0
20230816,173300,2537497730,4970,4970,4970,4970,0
20230816,173200,2537497730,4970,4970,4970,4970,0
20230816,173100,2537497730,4970,4970,4970,4970,0
20230816,173000,2537497730,4970,4970,4970,4970,0
20230816,172900,2537497730,4970,4970,4970,4970,0
20230816,172800,2537497730,4970,4970,4970,4970,0
20230816,172700,2537497730,4970,4970,4970,4970,0
20230816,172600,2537497730,4970,4970,4970,4970,0
20230816,172500,2537497730,4970,4970,4970,4970,0
20230816,172400,2537497730,4970,4970,4970,4970,0
20230816,172300,2537497730,4970,4970,4970,4970,0
20230816,172200,2537497730,4970,4970,4970,4970,0
20230816,172100,2537497730,4970,4970,4970,4970,0
20230816,172000,2537497730,4970,4970,4970,4970,0
20230816,171900,2537497730,4970,4970,4970,4970,0
20230816,171800,2537497730,4970,4970,4970,4970,0
20230816,171700,2537497730,4970,4970,4970,4970,0
20230816,171600,2537497730,4970,4970,4970,4970,0
20230816,171500,2537497730,4970,4970,4970,4970,0
20230816,171400,2537497730,4970,4970,4970,4970,0
20230816,171300,2537497730,4970,4970,4970,4970,0
20230816,171200,2537497730,4970,4970,4970,4970,0
20230816,171100,2537497730,4970,4970,4970,4970,0
20230816,171000,2537497730,4970,4970,4970,4970,0
20230816,170900,2537497730,4970,4970,4970,4970,0
20230816,170800,2537497730,4970,4970,4970,4970,0
20230816,170700,2537497730,4970,4970,4970,4970,2909
20230816,170600,2537497730,4970,4970,4970,4970,0
20230816,170500,2537497730,4970,4970,4970,4970,0
20230816,170400,2537497730,4970,4970,4970,4970,0
20230816,170300,2537497730,4970,4970,4970,4970,0
20230816,170200,2537497730,4970,4970,4970,4970,0
20230816,170100,2537497730,4970,4970,4970,4970,0
20230816,170000,2537497730,4970,4970,4970,4970,0
20230816,165900,2537497730,4970,4970,4970,4970,0
20230816,165800,2537497730,4970,4970,4970,4970,0
20230816,165700,2537497730,4970,4970,4970,4970,0
20230816,165600,2537497730,4970,4970,4970,4970,0
20230816,165500,2537497730,4970,4970,4970,4970,0
20230816,165400,2537497730,4970,4970,4970,4970,0
20230816,165300,2537497730,4970,4970,4970,4970,0
20230816,165200,2537497730,4970,4970,4970,4970,0
20230816,165100,2537497730,4970,4970,4970,4970,0
20230816,165000,2537497730,4970,4970,4970,4970,0
20230816,164900,2537497730,4970,4970,4970,4970,0
20230816,164800,2537497730,4970,4970,4970,4970,0
20230816,164700,2537497730,4970,4970,4970,4970,0
20230816,164600,2537497730,4970,4970,4970,4970,0
20230816,164500,2537497730,4970,4970,4970,4970,0
20230816,164400,2537497730,4970,4970,4970,4970,0
20230816,164300,2537497730,4970,4970,4970,4970,0
20230816,164200,2537497730,4970,4970,4970,4970,0
20230816,164100,2537497730,4970,4970,4970,4970,0
20230816,164000,2537497730,4970,4970,4970,4970,0
20230816,163900,2537497730,4970,4970,4970,4970,0
20230816,163800,2537497730,4970,4970,4970,4970,0
20230816,163700,2537497730,4970,4970,4970,4970,2909
20230816,163600,2537497730,4970,4970,4970,4970,0
20230816,163500,2537497730,4970,4970,4970,4970,0
20230816,163400,2537497730,4970,4970,4970,4970,0
20230816,163300,2537497730,4970,4970,4970,4970,0
20230816,163200,2537497730,4970,4970,4970,4970,0
20230816,163100,2537497730,4970,4970,4970,4970,0
20230816,163000,2537497730,4970,4970,4970,4970,0
20230816,162900,2537497730,4970,4970,4970,4970,0
20230816,162800,2537497730,4970,4970,4970,4970,0
20230816,162700,2537497730,4970,4970,4970,4970,0
20230816,162600,2537497730,4970,4970,4970,4970,0
20230816,162500,2537497730,4970,4970,4970,4970,0
20230816,162400,2537497730,4970,4970,4970,4970,0
20230816,162300,2537497730,4970,4970,4970,4970,0
20230816,162200,2537497730,4970,4970,4970,4970,0
20230816,162100,2537497730,4970,4970,4970,4970,0
20230816,162000,2537497730,4970,4970,4970,4970,0
20230816,161900,2537497730,4970,4970,4970,4970,0
20230816,161800,2537497730,4970,4970,4970,4970,0
20230816,161700,2537497730,4970,4970,4970,4970,0
20230816,161600,2537497730,4970,4970,4970,4970,0
20230816,161500,2537497730,4970,4970,4970,4970,0
20230816,161400,2537497730,4970,4970,4970,4970,0
20230816,161300,2537497730,4970,4970,4970,4970,0
20230816,161200,2537497730,4970,4970,4970,4970,0
20230816,161100,2537497730,4970,4970,4970,4970,0
20230816,161000,2537497730,4970,4970,4970,4970,0
20230816,160900,2537497730,4970,4970,4970,4970,0
20230816,160800,2537497730,4970,4970,4970,4970,0
20230816,160700,2537497730,4970,4970,4970,4970,2909
20230816,160600,2537497730,4970,4970,4970,4970,0
20230816,160500,2537497730,4970,4970,4970,4970,0
20230816,160400,2537497730,4970,4970,4970,4970,0
20230816,160300,2537497730,4970,4970,4970,4970,0
20230816,160200,2537497730,4970,4970,4970,4970,0
20230816,160100,2537497730,4970,4970,4970,4970,0
20230816,160000,2537497730,4970,4970,4970,4970,0
20230816,155900,2537497730,4970,4970,4970,4970,0
20230816,155800,2537497730,4970,4970,4970,4970,0
20230816,155700,2537497730,4970,4970,4970,4970,0
20230816,155600,2537497730,4970,4970,4970,4970,0
20230816,155500,2537497730,4970,4970,4970,4970,0
20230816,155400,2537497730,4970,4970,4970,4970,0
20230816,155300,2537497730,4970,4970,4970,4970,0
20230816,155200,2537497730,4970,4970,4970,4970,0
20230816,155100,2537497730,4970,4970,4970,4970,0
20230816,155000,2537497730,4970,4970,4970,4970,0
20230816,154900,2537497730,4970,4970,4970,4970,0
20230816,154800,2537497730,4970,4970,4970,4970,0
20230816,154700,2537497730,4970,4970,4970,4970,0
20230816,154600,2537497730,4970,4970,4970,4970,0
20230816,154500,2537497730,4970,4970,4970,4970,0
20230816,154400,2537497730,4970,4970,4970,4970,0
20230816,154300,2537497730,4970,4970,4970,4970,0
20230816,154200,2537497730,4970,4970,4970,4970,0
20230816,154100,2537497730,4970,4970,4970,4970,0
20230816,154000,2537497730,4970,4970,4970,4970,0
20230816,153900,2537497730,4970,4970,4970,4970,0
20230816,153800,2537497730,4970,4970,4970,4970,0
20230816,153700,2537497730,4970,4970,4970,4970,2909
20230816,153600,2537497730,4970,4970,4970,4970,0
20230816,153500,2537497730,4970,4970,4970,4970,0
20230816,153400,2537497730,4970,4970,4970,4970,0
20230816,153300,2537497730,4970,4970,4970,4970,0
20230816,153200,2537497730,4970,4970,4970,4970,0
20230816,153100,2537497730,4970,4970,4970,4970,0
20230816,153000,2537497730,4970,4970,4970,4970,2909
20230816,152900,2523040000,4970,4970,4970,4970,0
20230816,152800,2523040000,4970,4970,4970,4970,0
20230816,152700,2523040000,4970,4970,4970,4970,0
20230816,152600,2523040000,4970,4970,4970,4970,0
20230816,152500,2523040000,4970,4970,4970,4970,0
20230816,152400,2523040000,4970,4970,4970,4970,0
20230816,152300,2523040000,4970,4970,4970,4970,0
20230816,152200,2523040000,4970,4970,4970,4970,0
20230816,152100,2523040000,4970,4970,4970,4970,0
20230816,152000,2523040000,4970,4970,4970,4970,0
20230816,151900,2523040000,4970,4960,4970,4940,10041
20230816,151800,2473228695,4960,4955,4960,4950,175
20230816,151700,2472361410,4960,4955,4960,4955,671
20230816,151600,2469036575,4955,4950,4955,4950,826
20230816,151500,2464945885,4950,4945,4950,4940,544
20230816,151400,2462256865,4945,4925,4945,4925,3216
20230816,151300,2446405010,4925,4930,4935,4915,7314
20230816,151200,2410358625,4930,4930,4930,4930,253
20230816,151100,2409111335,4930,4925,4930,4915,1308
20230816,151000,2402671385,4930,4920,4930,4920,3550
20230816,150900,2385188595,4920,4920,4925,4920,4515
20230816,150800,2362952730,4920,4920,4925,4920,1282
20230816,150700,2356644275,4920,4925,4925,4920,2
20230816,150600,2356634430,4920,4920,4920,4920,796
20230816,150500,2352718110,4915,4920,4920,4915,21
20230816,150400,2352614795,4915,4915,4915,4915,951
20230816,150300,2347940630,4915,4910,4915,4910,20
20230816,150200,2347842370,4910,4910,4910,4910,200
20230816,150100,2346860370,4910,4910,4910,4910,0
20230816,150000,2346860370,4910,4910,4915,4910,202
20230816,145900,2345867550,4915,4910,4915,4910,401
20230816,145800,2343898635,4915,4910,4915,4910,2
20230816,145700,2343888810,4915,4915,4920,4915,1259
20230816,145600,2337695775,4920,4920,4920,4920,1446
20230816,145500,2330581455,4925,4920,4925,4920,1214
20230816,145400,2324608225,4915,4915,4915,4915,31
20230816,145300,2324455860,4915,4915,4915,4915,74
20230816,145200,2324092150,4915,4915,4915,4915,1130
20230816,145100,2318538200,4915,4915,4915,4915,21
20230816,145000,2318434985,4915,4915,4915,4915,1021
20230816,144900,2313416770,4920,4920,4920,4920,0
20230816,144800,2313416770,4920,4915,4920,4915,240
20230816,144700,2312236195,4920,4920,4920,4920,100
20230816,144600,2311744195,4915,4920,4920,4915,1698
20230816,144500,2303397470,4925,4925,4925,4925,93
20230816,144400,2302939445,4925,4920,4925,4920,1132
20230816,144300,2297367345,4920,4920,4925,4920,29
20230816,144200,2297224530,4925,4925,4925,4925,313
20230816,144100,2295683005,4925,4925,4925,4925,21
20230816,144000,2295579580,4925,4925,4925,4925,45
20230816,143900,2295357955,4925,4925,4925,4925,81
20230816,143800,2294959030,4930,4930,4930,4930,771
20230816,143700,2291158000,4930,4930,4930,4930,300
20230816,143600,2289679000,4930,4925,4930,4925,739
20230816,143500,2286039175,4930,4930,4930,4930,0
20230816,143400,2286039175,4930,4930,4930,4925,857
20230816,143300,2281814220,4930,4930,4930,4930,200
20230816,143200,2280828220,4930,4930,4930,4930,2
20230816,143100,2280818360,4925,4925,4925,4925,88
20230816,143000,2280384960,4925,4920,4930,4920,921
20230816,142900,2275849125,4920,4925,4925,4920,531
20230816,142800,2273233955,4925,4925,4925,4925,1010
20230816,142700,2268259705,4925,4925,4925,4925,318
20230816,142600,2266693555,4920,4920,4920,4920,109
20230816,142500,2266157275,4920,4920,4920,4920,0
20230816,142400,2266157275,4920,4920,4920,4920,0
20230816,142300,2266157275,4920,4925,4925,4920,35
20230816,142200,2265985050,4925,4920,4925,4920,11
20230816,142100,2265930920,4915,4915,4915,4915,2300
20230816,142000,2254626420,4920,4915,4920,4915,31
20230816,141900,2254474000,4920,4920,4920,4920,56
20230816,141800,2254198480,4920,4920,4925,4920,122
20230816,141700,2253598235,4920,4925,4925,4920,1129
20230816,141600,2248038305,4925,4925,4925,4925,517
20230816,141500,2245492080,4920,4915,4930,4915,2717
20230816,141400,2232113165,4920,4925,4925,4920,2068
20230816,141300,2221937840,4930,4930,4930,4930,305
20230816,141200,2220434190,4930,4915,4930,4915,1647
20230816,141100,2212318930,4915,4915,4915,4910,563
20230816,141000,2209553785,4915,4920,4920,4915,1390
20230816,140900,2202721130,4920,4925,4925,4920,252
20230816,140800,2201481270,4925,4925,4925,4925,1446
20230816,140700,2194359720,4930,4925,4930,4925,251
20230816,140600,2193123040,4925,4920,4940,4920,1922
20230816,140500,2183648655,4915,4900,4915,4900,10922
20230816,140400,2130039305,4900,4890,4900,4890,2044
20230816,140300,2120036475,4890,4890,4890,4890,413
20230816,140200,2118016905,4890,4885,4890,4885,216
20230816,140100,2116961710,4880,4880,4880,4880,143
20230816,140000,2116263870,4880,4880,4880,4880,157
20230816,135900,2115497710,4880,4875,4880,4875,175
20230816,135800,2114644570,4870,4875,4875,4870,510
20230816,135700,2112160100,4875,4875,4875,4875,423
20230816,135600,2110097975,4875,4875,4875,4875,200
20230816,135500,2109122975,4875,4875,4875,4875,78
20230816,135400,2108742725,4880,4870,4880,4870,449
20230816,135300,2106553255,4875,4875,4875,4875,245
20230816,135200,2105358880,4875,4865,4875,4865,218
20230816,135100,2104298230,4865,4865,4865,4865,67
20230816,135000,2103972275,4865,4870,4870,4865,600
20230816,134900,2101050375,4875,4870,4875,4870,41
20230816,134800,2100850505,4875,4880,4880,4875,70
20230816,134700,2100509095,4880,4880,4885,4870,1068
20230816,134600,2095297240,4880,4880,4880,4880,5
20230816,134500,2095272840,4880,4880,4880,4880,4
20230816,134400,2095253320,4880,4885,4885,4880,3527
20230816,134300,2078024440,4890,4885,4890,4885,704
20230816,134200,2074582130,4885,4880,4885,4880,240
20230816,134100,2073410210,4870,4870,4870,4870,0
20230816,134000,2073410210,4870,4870,4875,4870,1059
20230816,133900,2068250365,4870,4870,4870,4870,15
20230816,133800,2068177315,4870,4870,4870,4870,500
20230816,133700,2065742315,4875,4875,4875,4875,1
20230816,133600,2065737440,4870,4870,4870,4870,98
20230816,133500,2065260180,4860,4860,4860,4860,259
20230816,133400,2064001440,4860,4865,4865,4860,1457
20230816,133300,2056919770,4870,4870,4870,4870,252
20230816,133200,2055692530,4870,4875,4875,4870,238
20230816,133100,2054533450,4875,4875,4875,4875,315
20230816,133000,2052997825,4875,4875,4875,4875,10
20230816,132900,2052949075,4870,4870,4870,4870,0
20230816,132800,2052949075,4870,4870,4870,4870,20
20230816,132700,2052851675,4875,4875,4875,4875,191
20230816,132600,2051920550,4875,4875,4875,4875,0
20230816,132500,2051920550,4875,4875,4875,4875,252
20230816,132400,2050692050,4880,4870,4885,4870,1481
20230816,132300,2043472775,4870,4870,4870,4870,101
20230816,132200,2042980905,4865,4865,4865,4865,40
20230816,132100,2042786305,4875,4875,4875,4875,0
20230816,132000,2042786305,4875,4875,4875,4875,17
20230816,131900,2042703430,4875,4875,4875,4875,43
20230816,131800,2042493805,4880,4880,4880,4880,0
20230816,131700,2042493805,4880,4880,4880,4875,954
20230816,131600,2037838490,4870,4870,4870,4870,11
20230816,131500,2037784920,4860,4880,4890,4860,3117
20230816,131400,2022585475,4880,4880,4880,4875,127
20230816,131300,2021965735,4880,4880,4880,4880,429
20230816,131200,2019872215,4885,4890,4890,4885,1209
20230816,131100,2013965980,4890,4890,4890,4890,152
20230816,131000,2013222700,4890,4890,4890,4890,0
20230816,130900,2013222700,4890,4885,4890,4885,159
20230816,130800,2012445955,4885,4885,4885,4885,1
20230816,130700,2012441070,4885,4885,4885,4885,6
20230816,130600,2012411760,4885,4880,4885,4880,26
20230816,130500,2012284875,4885,4885,4885,4885,128
20230816,130400,2011659595,4885,4885,4885,4885,0
20230816,130300,2011659595,4885,4880,4885,4875,391
20230816,130200,2009752855,4880,4880,4880,4880,55
20230816,130100,2009484455,4875,4875,4875,4875,278
20230816,130000,2008129205,4880,4875,4880,4870,272
20230816,125900,2006803635,4880,4880,4880,4880,0
20230816,125800,2006803635,4880,4880,4880,4880,25
20230816,125700,2006681635,4880,4880,4885,4880,44
20230816,125600,2006466895,4880,4880,4880,4880,0
20230816,125500,2006466895,4880,4880,4880,4880,0
20230816,125400,2006466895,4880,4880,4880,4880,694
20230816,125300,2003080175,4890,4890,4890,4890,3
20230816,125200,2003065505,4895,4895,4895,4895,0
20230816,125100,2003065505,4895,4885,4895,4885,101
20230816,125000,2002572110,4885,4880,4885,4880,564
20230816,124900,1999817230,4875,4880,4880,4875,464
20230816,124800,1997553620,4885,4885,4885,4885,417
20230816,124700,1995516575,4885,4885,4885,4885,1
20230816,124600,1995511690,4895,4895,4895,4895,36
20230816,124500,1995335470,4895,4895,4895,4895,7
20230816,124400,1995301205,4890,4890,4895,4890,145
20230816,124300,1994592150,4890,4885,4890,4885,45
20230816,124200,1994372150,4890,4890,4890,4890,22
20230816,124100,1994264570,4890,4890,4890,4890,364
20230816,124000,1992484610,4890,4880,4890,4880,189
20230816,123900,1991561400,4885,4885,4885,4885,14
20230816,123800,1991493010,4890,4880,4890,4880,31
20230816,123700,1991341720,4890,4885,4890,4880,908
20230816,123600,1986906495,4890,4880,4890,4875,430
20230816,123500,1984806970,4885,4880,4885,4880,953
20230816,123400,1980156310,4875,4875,4875,4875,0
20230816,123300,1980156310,4875,4875,4875,4875,350
20230816,123200,1978450060,4875,4880,4880,4875,510
20230816,123100,1975963760,4880,4880,4880,4880,0
20230816,123000,1975963760,4880,4875,4880,4875,615
20230816,122900,1972965485,4870,4870,4870,4870,0
20230816,122800,1972965485,4870,4870,4870,4870,50
20230816,122700,1972721985,4865,4865,4865,4865,465
20230816,122600,1970459760,4865,4865,4870,4865,1017
20230816,122500,1965512050,4870,4870,4870,4870,1244
20230816,122400,1959453770,4870,4865,4870,4865,1271
20230816,122300,1953266365,4855,4855,4855,4855,0
20230816,122200,1953266365,4855,4855,4855,4855,0
20230816,122100,1953266365,4855,4860,4860,4855,329
20230816,122000,1951668925,4865,4870,4870,4865,638
20230816,121900,1948563615,4870,4860,4870,4860,1853
20230816,121800,1939548175,4845,4850,4850,4840,20330
20230816,121700,1841048225,4845,4845,4845,4845,2
20230816,121600,1841038535,4845,4845,4860,4840,8517
20230816,121500,1799764725,4850,4850,4855,4835,10651
20230816,121400,1748252840,4855,4855,4855,4855,0
20230816,121300,1748252840,4855,4855,4855,4855,1
20230816,121200,1748247985,4850,4835,4855,4835,956
20230816,121100,1743618870,4835,4835,4835,4830,2320
20230816,121000,1732412375,4830,4850,4850,4830,2193
20230816,120900,1721810190,4850,4840,4850,4840,2163
20230816,120800,1711340190,4840,4840,4860,4840,461
20230816,120700,1709099870,4825,4865,4865,4825,5413
20230816,120600,1682928290,4865,4865,4865,4865,0
20230816,120500,1682928290,4865,4865,4865,4865,1
20230816,120400,1682923425,4855,4855,4855,4855,300
20230816,120300,1681466925,4875,4860,4875,4855,248
20230816,120200,1680262675,4860,4860,4860,4860,1
20230816,120100,1680257815,4870,4870,4870,4870,30
20230816,120000,1680111715,4880,4860,4880,4860,897
20230816,115900,1675748040,4845,4845,4845,4845,604
20230816,115800,1672821660,4845,4845,4845,4845,300
20230816,115700,1671368160,4840,4840,4840,4835,5455
20230816,115600,1644989420,4840,4855,4855,4840,5983
20230816,115500,1616021320,4855,4855,4855,4855,102
20230816,115400,1615526110,4845,4860,4860,4845,598
20230816,115300,1612623210,4860,4860,4860,4860,19
20230816,115200,1612530870,4855,4850,4855,4850,772
20230816,115100,1608782970,4850,4850,4850,4850,3348
20230816,115000,1592545170,4855,4855,4855,4855,0
20230816,114900,1592545170,4855,4855,4855,4855,524
20230816,114800,1590001150,4860,4860,4860,4855,129
20230816,114700,1589374485,4860,4855,4860,4850,1438
20230816,114600,1582392705,4855,4855,4855,4855,39
20230816,114500,1582203360,4855,4860,4860,4855,908
20230816,114400,1577790640,4860,4860,4860,4860,0
20230816,114300,1577790640,4860,4860,4860,4860,0
20230816,114200,1577790640,4860,4860,4860,4860,1
20230816,114100,1577785780,4865,4860,4865,4860,14
20230816,114000,1577717680,4865,4865,4865,4865,31
20230816,113900,1577566865,4865,4860,4865,4860,290
20230816,113800,1576156170,4855,4865,4865,4855,400
20230816,113700,1574212810,4870,4870,4870,4870,68
20230816,113600,1573881650,4870,4870,4870,4870,1031
20230816,113500,1568860680,4880,4880,4880,4880,113
20230816,113400,1568309240,4880,4880,4880,4880,1
20230816,113300,1568304360,4870,4870,4870,4870,1
20230816,113200,1568299490,4870,4870,4870,4870,70
20230816,113100,1567958590,4880,4880,4880,4880,1
20230816,113000,1567953710,4880,4890,4890,4880,233
20230816,112900,1566815365,4890,4875,4890,4875,1036
20230816,112800,1561759905,4870,4855,4870,4855,684
20230816,112700,1558433295,4855,4865,4865,4850,1002
20230816,112600,1553565075,4865,4860,4865,4860,829
20230816,112500,1549532155,4865,4865,4865,4865,11
20230816,112400,1549478640,4865,4865,4865,4865,0
20230816,112300,1549478640,4865,4865,4865,4865,40
20230816,112200,1549284040,4865,4865,4865,4865,0
20230816,112100,1549284040,4865,4875,4875,4865,2270
20230816,112000,1538233915,4900,4900,4900,4900,0
20230816,111900,1538233915,4900,4895,4900,4855,2949
20230816,111800,1523838735,4895,4885,4895,4885,1179
20230816,111700,1518075590,4885,4885,4885,4885,0
20230816,111600,1518075590,4885,4885,4885,4885,0
20230816,111500,1518075590,4885,4880,4885,4880,138
20230816,111400,1517402135,4870,4870,4870,4870,40
20230816,111300,1517207335,4870,4870,4870,4870,706
20230816,111200,1513769115,4870,4875,4875,4870,1000
20230816,111100,1508894310,4875,4880,4880,4875,100
20230816,111000,1508406795,4875,4875,4875,4875,24
20230816,110900,1508289795,4875,4875,4875,4870,245
20230816,110800,1507096000,4875,4875,4875,4875,12
20230816,110700,1507037500,4885,4875,4885,4870,1192
20230816,110600,1501230050,4875,4890,4890,4875,251
20230816,110500,1500003300,4895,4895,4895,4895,0
20230816,110400,1500003300,4895,4875,4895,4875,9
20230816,110300,1499959385,4875,4875,4875,4875,313
20230816,110200,1498433510,4865,4860,4865,4860,547
20230816,110100,1495772365,4865,4875,4875,4865,350
20230816,110000,1494068115,4900,4875,4900,4875,927
20230816,105900,1489544940,4865,4865,4865,4865,854
20230816,105800,1485390230,4865,4870,4870,4860,1138
20230816,105700,1479851545,4870,4880,4880,4870,939
20230816,105600,1475274035,4880,4880,4880,4880,31
20230816,105500,1475122755,4885,4885,4885,4885,42
20230816,105400,1474917585,4885,4885,4885,4885,100
20230816,105300,1474429085,4885,4885,4885,4880,85
20230816,105200,1474014105,4895,4895,4895,4895,392
20230816,105100,1472095265,4885,4885,4885,4885,781
20230816,105000,1468280080,4880,4880,4880,4880,0
20230816,104900,1468280080,4880,4880,4880,4880,0
20230816,104800,1468280080,4880,4895,4895,4880,2191
20230816,104700,1457557220,4895,4895,4895,4895,0
20230816,104600,1457557220,4895,4895,4900,4895,431
20230816,104500,1455447325,4900,4900,4900,4900,10
20230816,104400,1455398325,4900,4900,4900,4900,1
20230816,104300,1455393425,4900,4895,4900,4895,98
20230816,104200,1454913420,4890,4900,4900,4890,142
20230816,104100,1454217865,4905,4920,4920,4905,1884
20230816,104000,1444962290,4920,4915,4920,4915,724
20230816,103900,1441401385,4910,4910,4910,4910,1100
20230816,103800,1436000385,4925,4925,4925,4925,362
20230816,103700,1434217535,4925,4925,4925,4925,27
20230816,103600,1434084560,4900,4920,4925,4900,5974
20230816,103500,1404793965,4925,4930,4930,4925,816
20230816,103400,1400771195,4930,4920,4930,4920,388
20230816,103300,1398860275,4925,4895,4925,4895,3425
20230816,103200,1382056535,4875,4890,4890,4875,1970
20230816,103100,1372431000,4885,4885,4885,4885,804
20230816,103000,1368503460,4880,4875,4890,4875,2299
20230816,102900,1357284480,4875,4875,4880,4870,576
20230816,102800,1354476610,4880,4880,4880,4880,40
20230816,102700,1354281410,4880,4870,4880,4870,1468
20230816,102600,1347127425,4875,4865,4875,4865,82
20230816,102500,1346727725,4855,4860,4860,4855,676
20230816,102400,1343444990,4855,4870,4870,4855,948
20230816,102300,1338834520,4865,4865,4865,4865,0
20230816,102200,1338834520,4865,4865,4865,4860,1666
20230816,102100,1330734045,4865,4860,4870,4860,1445
20230816,102000,1323704320,4855,4865,4865,4855,2167
20230816,101900,1313162495,4860,4860,4860,4860,0
20230816,101800,1313162495,4860,4860,4860,4850,1239
20230816,101700,1307145970,4860,4860,4860,4860,5
20230816,101600,1307121670,4865,4860,4865,4850,2174
20230816,101500,1296565225,4865,4880,4880,4865,1655
20230816,101400,1288504155,4880,4880,4880,4880,15
20230816,101300,1288430955,4880,4885,4885,4880,1751
20230816,101200,1279883880,4885,4885,4890,4880,435
20230816,101100,1277757935,4880,4885,4885,4880,337
20230816,101000,1276111700,4885,4885,4885,4885,259
20230816,100900,1274846485,4885,4880,4885,4880,663
20230816,100800,1271607780,4885,4885,4885,4885,0
20230816,100700,1271607780,4885,4865,4885,4865,3085
20230816,100600,1256577375,4860,4865,4865,4860,108
20230816,100500,1256052010,4865,4865,4865,4865,20
20230816,100400,1255954710,4865,4865,4865,4865,235
20230816,100300,1254811435,4865,4865,4865,4865,0
20230816,100200,1254811435,4865,4870,4870,4865,600
20230816,100100,1251892150,4870,4860,4870,4860,522
20230816,100000,1249351525,4865,4860,4865,4860,1210
20230816,095900,1243470775,4860,4855,4860,4855,1286
20230816,095800,1237227155,4860,4865,4865,4860,73
20230816,095700,1236872120,4860,4855,4870,4850,1501
20230816,095600,1229587180,4855,4870,4870,4855,138
20230816,095500,1228916515,4850,4850,4865,4850,5825
20230816,095400,1200635950,4850,4850,4850,4850,692
20230816,095300,1197279750,4855,4860,4860,4855,111
20230816,095200,1196740595,4860,4860,4860,4855,505
20230816,095100,1194286395,4850,4860,4865,4830,2201
20230816,095000,1183609215,4860,4865,4865,4860,1164
20230816,094900,1177951665,4865,4870,4870,4865,307
20230816,094800,1176456580,4875,4850,4875,4850,2688
20230816,094700,1163393400,4845,4850,4850,4845,133
20230816,094600,1162748510,4855,4845,4855,4845,3
20230816,094500,1162733965,4855,4860,4860,4850,1089
20230816,094400,1157442240,4855,4845,4855,4845,1411
20230816,094300,1150599625,4840,4825,4840,4825,837
20230816,094200,1146558550,4825,4845,4845,4825,535
20230816,094100,1143974560,4840,4810,4845,4810,1655
20230816,094000,1135964760,4795,4840,4840,4795,22965
20230816,093900,1025468365,4840,4855,4860,4810,41858
20230816,093800,823054275,4855,4855,4860,4850,1158
20230816,093700,817430835,4860,4850,4860,4850,1608
20230816,093600,809625975,4855,4865,4870,4855,1571
20230816,093500,801991690,4870,4890,4890,4870,133
20230816,093400,801343595,4880,4870,4900,4865,1791
20230816,093300,792616800,4870,4870,4870,4870,357
20230816,093200,790878210,4860,4860,4860,4855,1641
20230816,093100,782908585,4855,4860,4865,4850,11653
20230816,093000,726315125,4865,4865,4865,4855,4888
20230816,092900,702558745,4865,4865,4865,4860,1938
20230816,092800,693130790,4860,4865,4865,4860,1110
20230816,092700,687734130,4860,4865,4865,4860,1152
20230816,092600,682129800,4865,4865,4870,4860,1764
20230816,092500,673550600,4865,4865,4865,4860,2595
20230816,092400,660935975,4865,4865,4870,4860,2520
20230816,092300,648678370,4860,4870,4870,4860,6438
20230816,092200,617346535,4870,4875,4880,4870,3388
20230816,092100,600845215,4880,4885,4885,4870,8486
20230816,092000,559454200,4885,4860,4890,4860,7171
20230816,091900,524403020,4855,4915,4915,4855,22314
20230816,091800,415207225,4915,4930,4930,4915,4913
20230816,091700,391046885,4920,4925,4930,4920,2441
20230816,091600,379028270,4925,4935,4935,4925,5925
20230816,091500,349814160,4945,4950,4950,4935,5517
20230816,091400,322563965,4945,4950,4955,4945,1889
20230816,091300,313210705,4945,4940,4945,4935,1066
20230816,091200,307943300,4935,4930,4935,4930,1089
20230816,091100,302571385,4930,4955,4955,4925,24584
20230816,091000,181226645,4955,4965,4975,4955,2907
20230816,090900,166807695,4965,4980,4980,4960,3677
20230816,090800,148528955,4985,4985,4995,4975,844
20230816,090700,144325290,4985,4975,4985,4975,2937
20230816,090600,129705200,4975,4985,4985,4975,1220
20230816,090500,123629190,4985,5000,5000,4980,493
20230816,090400,121168055,5000,4995,5010,4990,5859
20230816,090300,91888555,4990,4960,4990,4940,7978
20230816,090200,52283750,4955,4950,4955,4945,1795
20230816,090100,43398415,4945,4980,4980,4945,1024
20230816,090000,38330940,4940,4935,4980,4935,7603
Reference in New Issue Copy Permalink