ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/175140/min/candle-20230804.csv

668 lines
35 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
20230804,200500,2428963380,12750,12750,12750,12750,3208
20230804,200400,2428963380,12750,12750,12750,12750,0
20230804,200300,2428963380,12750,12750,12750,12750,0
20230804,200200,2428963380,12750,12750,12750,12750,0
20230804,200100,2428963380,12750,12750,12750,12750,0
20230804,200000,2428963380,12750,12750,12750,12750,0
20230804,195900,2428963380,12750,12750,12750,12750,0
20230804,195800,2428963380,12750,12750,12750,12750,0
20230804,195700,2428963380,12750,12750,12750,12750,0
20230804,195600,2428963380,12750,12750,12750,12750,0
20230804,195500,2428963380,12750,12750,12750,12750,0
20230804,195400,2428963380,12750,12750,12750,12750,0
20230804,195300,2428963380,12750,12750,12750,12750,0
20230804,195200,2428963380,12750,12750,12750,12750,0
20230804,195100,2428963380,12750,12750,12750,12750,0
20230804,195000,2428963380,12750,12750,12750,12750,0
20230804,194900,2428963380,12750,12750,12750,12750,0
20230804,194800,2428963380,12750,12750,12750,12750,0
20230804,194700,2428963380,12750,12750,12750,12750,0
20230804,194600,2428963380,12750,12750,12750,12750,0
20230804,194500,2428963380,12750,12750,12750,12750,0
20230804,194400,2428963380,12750,12750,12750,12750,0
20230804,194300,2428963380,12750,12750,12750,12750,0
20230804,194200,2428963380,12750,12750,12750,12750,0
20230804,194100,2428963380,12750,12750,12750,12750,0
20230804,194000,2428963380,12750,12750,12750,12750,0
20230804,193900,2428963380,12750,12750,12750,12750,0
20230804,193800,2428963380,12750,12750,12750,12750,0
20230804,193700,2428963380,12750,12750,12750,12750,0
20230804,193600,2428963380,12750,12750,12750,12750,0
20230804,193500,2428963380,12750,12750,12750,12750,3208
20230804,193400,2428963380,12750,12750,12750,12750,0
20230804,193300,2428963380,12750,12750,12750,12750,0
20230804,193200,2428963380,12750,12750,12750,12750,0
20230804,193100,2428963380,12750,12750,12750,12750,0
20230804,193000,2428963380,12750,12750,12750,12750,0
20230804,192900,2428963380,12750,12750,12750,12750,0
20230804,192800,2428963380,12750,12750,12750,12750,0
20230804,192700,2428963380,12750,12750,12750,12750,0
20230804,192600,2428963380,12750,12750,12750,12750,0
20230804,192500,2428963380,12750,12750,12750,12750,0
20230804,192400,2428963380,12750,12750,12750,12750,0
20230804,192300,2428963380,12750,12750,12750,12750,0
20230804,192200,2428963380,12750,12750,12750,12750,0
20230804,192100,2428963380,12750,12750,12750,12750,0
20230804,192000,2428963380,12750,12750,12750,12750,0
20230804,191900,2428963380,12750,12750,12750,12750,0
20230804,191800,2428963380,12750,12750,12750,12750,0
20230804,191700,2428963380,12750,12750,12750,12750,0
20230804,191600,2428963380,12750,12750,12750,12750,0
20230804,191500,2428963380,12750,12750,12750,12750,0
20230804,191400,2428963380,12750,12750,12750,12750,0
20230804,191300,2428963380,12750,12750,12750,12750,0
20230804,191200,2428963380,12750,12750,12750,12750,0
20230804,191100,2428963380,12750,12750,12750,12750,0
20230804,191000,2428963380,12750,12750,12750,12750,0
20230804,190900,2428963380,12750,12750,12750,12750,0
20230804,190800,2428963380,12750,12750,12750,12750,0
20230804,190700,2428963380,12750,12750,12750,12750,0
20230804,190600,2428963380,12750,12750,12750,12750,0
20230804,190500,2428963380,12750,12750,12750,12750,3208
20230804,190400,2428963380,12750,12750,12750,12750,0
20230804,190300,2428963380,12750,12750,12750,12750,0
20230804,190200,2428963380,12750,12750,12750,12750,0
20230804,190100,2428963380,12750,12750,12750,12750,0
20230804,190000,2428963380,12750,12750,12750,12750,0
20230804,185900,2428963380,12750,12750,12750,12750,0
20230804,185800,2428963380,12750,12750,12750,12750,0
20230804,185700,2428963380,12750,12750,12750,12750,0
20230804,185600,2428963380,12750,12750,12750,12750,0
20230804,185500,2428963380,12750,12750,12750,12750,0
20230804,185400,2428963380,12750,12750,12750,12750,0
20230804,185300,2428963380,12750,12750,12750,12750,0
20230804,185200,2428963380,12750,12750,12750,12750,0
20230804,185100,2428963380,12750,12750,12750,12750,0
20230804,185000,2428963380,12750,12750,12750,12750,0
20230804,184900,2428963380,12750,12750,12750,12750,0
20230804,184800,2428963380,12750,12750,12750,12750,0
20230804,184700,2428963380,12750,12750,12750,12750,0
20230804,184600,2428963380,12750,12750,12750,12750,0
20230804,184500,2428963380,12750,12750,12750,12750,0
20230804,184400,2428963380,12750,12750,12750,12750,0
20230804,184300,2428963380,12750,12750,12750,12750,0
20230804,184200,2428963380,12750,12750,12750,12750,0
20230804,184100,2428963380,12750,12750,12750,12750,0
20230804,184000,2428963380,12750,12750,12750,12750,0
20230804,183900,2428963380,12750,12750,12750,12750,0
20230804,183800,2428963380,12750,12750,12750,12750,0
20230804,183700,2428963380,12750,12750,12750,12750,0
20230804,183600,2428963380,12750,12750,12750,12750,0
20230804,183500,2428963380,12750,12750,12750,12750,3208
20230804,183400,2428963380,12750,12750,12750,12750,0
20230804,183300,2428963380,12750,12750,12750,12750,0
20230804,183200,2428963380,12750,12750,12750,12750,0
20230804,183100,2428963380,12750,12750,12750,12750,0
20230804,183000,2428963380,12750,12750,12750,12750,0
20230804,182900,2428963380,12750,12750,12750,12750,0
20230804,182800,2428963380,12750,12750,12750,12750,0
20230804,182700,2428963380,12750,12750,12750,12750,0
20230804,182600,2428963380,12750,12750,12750,12750,0
20230804,182500,2428963380,12750,12750,12750,12750,0
20230804,182400,2428963380,12750,12750,12750,12750,0
20230804,182300,2428963380,12750,12750,12750,12750,0
20230804,182200,2428963380,12750,12750,12750,12750,0
20230804,182100,2428963380,12750,12750,12750,12750,0
20230804,182000,2428963380,12750,12750,12750,12750,0
20230804,181900,2428963380,12750,12750,12750,12750,0
20230804,181800,2428963380,12750,12750,12750,12750,0
20230804,181700,2428963380,12750,12750,12750,12750,0
20230804,181600,2428963380,12750,12750,12750,12750,0
20230804,181500,2428963380,12750,12750,12750,12750,0
20230804,181400,2428963380,12750,12750,12750,12750,0
20230804,181300,2428963380,12750,12750,12750,12750,0
20230804,181200,2428963380,12750,12750,12750,12750,0
20230804,181100,2428963380,12750,12750,12750,12750,0
20230804,181000,2428963380,12750,12750,12750,12750,0
20230804,180900,2428963380,12750,12750,12750,12750,0
20230804,180800,2428963380,12750,12750,12750,12750,0
20230804,180700,2428963380,12750,12750,12750,12750,0
20230804,180600,2428963380,12750,12750,12750,12750,0
20230804,180500,2428963380,12750,12750,12750,12750,3208
20230804,180400,2428963380,12750,12750,12750,12750,0
20230804,180300,2428963380,12750,12750,12750,12750,0
20230804,180200,2428963380,12750,12750,12750,12750,0
20230804,180100,2428963380,12750,12750,12750,12750,0
20230804,180000,2428963380,12750,12750,12750,12750,0
20230804,175900,2428963380,12750,12750,12750,12750,0
20230804,175800,2428963380,12750,12750,12750,12750,0
20230804,175700,2428963380,12750,12750,12750,12750,0
20230804,175600,2428963380,12750,12750,12750,12750,0
20230804,175500,2428963380,12750,12750,12750,12750,0
20230804,175400,2428963380,12750,12750,12750,12750,0
20230804,175300,2428963380,12750,12750,12750,12750,0
20230804,175200,2428963380,12750,12750,12750,12750,0
20230804,175100,2428963380,12750,12750,12750,12750,0
20230804,175000,2428963380,12750,12750,12750,12750,0
20230804,174900,2428963380,12750,12750,12750,12750,0
20230804,174800,2428963380,12750,12750,12750,12750,0
20230804,174700,2428963380,12750,12750,12750,12750,0
20230804,174600,2428963380,12750,12750,12750,12750,0
20230804,174500,2428963380,12750,12750,12750,12750,0
20230804,174400,2428963380,12750,12750,12750,12750,0
20230804,174300,2428963380,12750,12750,12750,12750,0
20230804,174200,2428963380,12750,12750,12750,12750,0
20230804,174100,2428963380,12750,12750,12750,12750,0
20230804,174000,2428963380,12750,12750,12750,12750,0
20230804,173900,2428963380,12750,12750,12750,12750,0
20230804,173800,2428963380,12750,12750,12750,12750,0
20230804,173700,2428963380,12750,12750,12750,12750,0
20230804,173600,2428963380,12750,12750,12750,12750,0
20230804,173500,2428963380,12750,12750,12750,12750,3208
20230804,173400,2428963380,12750,12750,12750,12750,0
20230804,173300,2428963380,12750,12750,12750,12750,0
20230804,173200,2428963380,12750,12750,12750,12750,0
20230804,173100,2428963380,12750,12750,12750,12750,0
20230804,173000,2428963380,12750,12750,12750,12750,0
20230804,172900,2428963380,12750,12750,12750,12750,0
20230804,172800,2428963380,12750,12750,12750,12750,0
20230804,172700,2428963380,12750,12750,12750,12750,0
20230804,172600,2428963380,12750,12750,12750,12750,0
20230804,172500,2428963380,12750,12750,12750,12750,0
20230804,172400,2428963380,12750,12750,12750,12750,0
20230804,172300,2428963380,12750,12750,12750,12750,0
20230804,172200,2428963380,12750,12750,12750,12750,0
20230804,172100,2428963380,12750,12750,12750,12750,0
20230804,172000,2428963380,12750,12750,12750,12750,0
20230804,171900,2428963380,12750,12750,12750,12750,0
20230804,171800,2428963380,12750,12750,12750,12750,0
20230804,171700,2428963380,12750,12750,12750,12750,0
20230804,171600,2428963380,12750,12750,12750,12750,0
20230804,171500,2428963380,12750,12750,12750,12750,0
20230804,171400,2428963380,12750,12750,12750,12750,0
20230804,171300,2428963380,12750,12750,12750,12750,0
20230804,171200,2428963380,12750,12750,12750,12750,0
20230804,171100,2428963380,12750,12750,12750,12750,0
20230804,171000,2428963380,12750,12750,12750,12750,0
20230804,170900,2428963380,12750,12750,12750,12750,0
20230804,170800,2428963380,12750,12750,12750,12750,0
20230804,170700,2428963380,12750,12750,12750,12750,0
20230804,170600,2428963380,12750,12750,12750,12750,0
20230804,170500,2428963380,12750,12750,12750,12750,3208
20230804,170400,2428963380,12750,12750,12750,12750,0
20230804,170300,2428963380,12750,12750,12750,12750,0
20230804,170200,2428963380,12750,12750,12750,12750,0
20230804,170100,2428963380,12750,12750,12750,12750,0
20230804,170000,2428963380,12750,12750,12750,12750,0
20230804,165900,2428963380,12750,12750,12750,12750,0
20230804,165800,2428963380,12750,12750,12750,12750,0
20230804,165700,2428963380,12750,12750,12750,12750,0
20230804,165600,2428963380,12750,12750,12750,12750,0
20230804,165500,2428963380,12750,12750,12750,12750,0
20230804,165400,2428963380,12750,12750,12750,12750,0
20230804,165300,2428963380,12750,12750,12750,12750,0
20230804,165200,2428963380,12750,12750,12750,12750,0
20230804,165100,2428963380,12750,12750,12750,12750,0
20230804,165000,2428963380,12750,12750,12750,12750,0
20230804,164900,2428963380,12750,12750,12750,12750,0
20230804,164800,2428963380,12750,12750,12750,12750,0
20230804,164700,2428963380,12750,12750,12750,12750,0
20230804,164600,2428963380,12750,12750,12750,12750,0
20230804,164500,2428963380,12750,12750,12750,12750,0
20230804,164400,2428963380,12750,12750,12750,12750,0
20230804,164300,2428963380,12750,12750,12750,12750,0
20230804,164200,2428963380,12750,12750,12750,12750,0
20230804,164100,2428963380,12750,12750,12750,12750,0
20230804,164000,2428963380,12750,12750,12750,12750,0
20230804,163900,2428963380,12750,12750,12750,12750,0
20230804,163800,2428963380,12750,12750,12750,12750,0
20230804,163700,2428963380,12750,12750,12750,12750,0
20230804,163600,2428963380,12750,12750,12750,12750,0
20230804,163500,2428963380,12750,12750,12750,12750,3208
20230804,163400,2428963380,12750,12750,12750,12750,0
20230804,163300,2428963380,12750,12750,12750,12750,0
20230804,163200,2428963380,12750,12750,12750,12750,0
20230804,163100,2428963380,12750,12750,12750,12750,0
20230804,163000,2428963380,12750,12750,12750,12750,0
20230804,162900,2428963380,12750,12750,12750,12750,0
20230804,162800,2428963380,12750,12750,12750,12750,0
20230804,162700,2428963380,12750,12750,12750,12750,0
20230804,162600,2428963380,12750,12750,12750,12750,0
20230804,162500,2428963380,12750,12750,12750,12750,0
20230804,162400,2428963380,12750,12750,12750,12750,0
20230804,162300,2428963380,12750,12750,12750,12750,0
20230804,162200,2428963380,12750,12750,12750,12750,0
20230804,162100,2428963380,12750,12750,12750,12750,0
20230804,162000,2428963380,12750,12750,12750,12750,0
20230804,161900,2428963380,12750,12750,12750,12750,0
20230804,161800,2428963380,12750,12750,12750,12750,0
20230804,161700,2428963380,12750,12750,12750,12750,0
20230804,161600,2428963380,12750,12750,12750,12750,0
20230804,161500,2428963380,12750,12750,12750,12750,0
20230804,161400,2428963380,12750,12750,12750,12750,0
20230804,161300,2428963380,12750,12750,12750,12750,0
20230804,161200,2428963380,12750,12750,12750,12750,0
20230804,161100,2428963380,12750,12750,12750,12750,0
20230804,161000,2428963380,12750,12750,12750,12750,0
20230804,160900,2428963380,12750,12750,12750,12750,0
20230804,160800,2428963380,12750,12750,12750,12750,0
20230804,160700,2428963380,12750,12750,12750,12750,0
20230804,160600,2428963380,12750,12750,12750,12750,0
20230804,160500,2428963380,12750,12750,12750,12750,3208
20230804,160400,2428963380,12750,12750,12750,12750,0
20230804,160300,2428963380,12750,12750,12750,12750,0
20230804,160200,2428963380,12750,12750,12750,12750,0
20230804,160100,2428963380,12750,12750,12750,12750,0
20230804,160000,2428963380,12750,12750,12750,12750,0
20230804,155900,2428963380,12750,12750,12750,12750,0
20230804,155800,2428963380,12750,12750,12750,12750,0
20230804,155700,2428963380,12750,12750,12750,12750,0
20230804,155600,2428963380,12750,12750,12750,12750,0
20230804,155500,2428963380,12750,12750,12750,12750,0
20230804,155400,2428963380,12750,12750,12750,12750,0
20230804,155300,2428963380,12750,12750,12750,12750,0
20230804,155200,2428963380,12750,12750,12750,12750,0
20230804,155100,2428963380,12750,12750,12750,12750,0
20230804,155000,2428963380,12750,12750,12750,12750,0
20230804,154900,2428963380,12750,12750,12750,12750,0
20230804,154800,2428963380,12750,12750,12750,12750,0
20230804,154700,2428963380,12750,12750,12750,12750,0
20230804,154600,2428963380,12750,12750,12750,12750,0
20230804,154500,2428963380,12750,12750,12750,12750,0
20230804,154400,2428963380,12750,12750,12750,12750,0
20230804,154300,2428963380,12750,12750,12750,12750,0
20230804,154200,2428963380,12750,12750,12750,12750,0
20230804,154100,2428963380,12750,12750,12750,12750,0
20230804,154000,2428963380,12750,12750,12750,12750,0
20230804,153900,2428963380,12750,12750,12750,12750,0
20230804,153800,2428963380,12750,12750,12750,12750,0
20230804,153700,2428963380,12750,12750,12750,12750,0
20230804,153600,2428963380,12750,12750,12750,12750,0
20230804,153500,2428963380,12750,12750,12750,12750,3208
20230804,153400,2428963380,12750,12750,12750,12750,0
20230804,153300,2428963380,12750,12750,12750,12750,0
20230804,153200,2428963380,12750,12750,12750,12750,0
20230804,153100,2428963380,12750,12750,12750,12750,0
20230804,153000,2428963380,12750,12750,12750,12750,3208
20230804,152900,2388061380,12750,12750,12750,12750,0
20230804,152800,2388061380,12750,12750,12750,12750,0
20230804,152700,2388061380,12750,12750,12750,12750,0
20230804,152600,2388061380,12750,12750,12750,12750,0
20230804,152500,2388061380,12750,12750,12750,12750,0
20230804,152400,2388061380,12750,12750,12750,12750,0
20230804,152300,2388061380,12750,12750,12750,12750,0
20230804,152200,2388061380,12750,12750,12750,12750,0
20230804,152100,2388061380,12750,12750,12750,12750,0
20230804,152000,2388061380,12750,12750,12750,12750,0
20230804,151900,2388061380,12750,12910,12910,12670,1803
20230804,151800,2364951370,12910,12970,12990,12910,11122
20230804,151700,2220579260,12980,12980,12990,12960,814
20230804,151600,2210016650,12980,12980,12990,12960,2335
20230804,151500,2179704710,12980,12980,12980,12950,1768
20230804,151400,2156761070,12980,12980,12990,12980,3251
20230804,151300,2114543080,12980,12950,12980,12950,1319
20230804,151200,2097453280,12950,12940,12950,12900,2430
20230804,151100,2065994990,12950,12840,12950,12840,1591
20230804,151000,2045504170,12860,12950,12970,12810,2885
20230804,150900,2008241240,12950,12940,12970,12900,911
20230804,150800,1996443040,12900,12950,12950,12900,169
20230804,150700,1994262160,12950,12950,12950,12900,117
20230804,150600,1992751830,12950,12900,12950,12900,871
20230804,150500,1981477790,12900,12850,12910,12850,5440
20230804,150400,1911329080,12850,12800,12850,12800,1483
20230804,150300,1892295060,12800,12730,12800,12730,2180
20230804,150200,1864437660,12700,12650,12700,12650,1964
20230804,150100,1839537520,12640,12630,12640,12630,749
20230804,150000,1830075360,12600,12620,12630,12590,860
20230804,145900,1819240930,12610,12590,12610,12590,676
20230804,145800,1810722330,12590,12560,12590,12560,1348
20230804,145700,1793774920,12530,12490,12530,12490,404
20230804,145600,1788713600,12500,12500,12500,12500,300
20230804,145500,1784963600,12490,12530,12530,12490,139
20230804,145400,1783227090,12530,12530,12530,12530,41
20230804,145300,1782713360,12490,12510,12510,12490,2876
20230804,145200,1746789580,12530,12530,12530,12530,33
20230804,145100,1746376090,12530,12530,12530,12530,0
20230804,145000,1746376090,12530,12560,12560,12510,305
20230804,144900,1742551980,12550,12550,12550,12550,94
20230804,144800,1741372280,12490,12530,12530,12490,220
20230804,144700,1738617360,12490,12490,12490,12490,20
20230804,144600,1738367560,12510,12510,12510,12510,41
20230804,144500,1737854650,12510,12510,12520,12510,24
20230804,144400,1737554300,12520,12530,12530,12520,136
20230804,144300,1735850580,12530,12530,12530,12530,179
20230804,144200,1733607710,12530,12530,12530,12530,1
20230804,144100,1733595180,12530,12540,12540,12530,167
20230804,144000,1731502220,12530,12530,12530,12530,0
20230804,143900,1731502220,12530,12530,12530,12530,0
20230804,143800,1731502220,12530,12530,12530,12530,1
20230804,143700,1731489690,12550,12520,12550,12520,412
20230804,143600,1726325390,12530,12530,12530,12530,723
20230804,143500,1717266200,12530,12530,12540,12530,308
20230804,143400,1713406660,12530,12480,12530,12480,458
20230804,143300,1707687920,12470,12470,12470,12470,0
20230804,143200,1707687920,12470,12470,12470,12470,0
20230804,143100,1707687920,12470,12470,12470,12470,0
20230804,143000,1707687920,12470,12490,12490,12470,4
20230804,142900,1707638020,12490,12490,12490,12490,1
20230804,142800,1707625530,12530,12530,12530,12530,0
20230804,142700,1707625530,12530,12530,12530,12530,50
20230804,142600,1706999030,12530,12520,12530,12520,219
20230804,142500,1704256850,12470,12470,12470,12470,0
20230804,142400,1704256850,12470,12480,12480,12470,905
20230804,142300,1692970120,12440,12440,12440,12440,0
20230804,142200,1692970120,12440,12440,12440,12440,0
20230804,142100,1692970120,12440,12440,12440,12440,0
20230804,142000,1692970120,12440,12440,12440,12440,0
20230804,141900,1692970120,12440,12440,12440,12440,65
20230804,141800,1692161520,12460,12460,12460,12460,0
20230804,141700,1692161520,12460,12460,12460,12460,0
20230804,141600,1692161520,12460,12460,12460,12460,369
20230804,141500,1687563780,12460,12440,12460,12440,2808
20230804,141400,1652585880,12420,12440,12440,12420,587
20230804,141300,1645291200,12450,12460,12460,12440,387
20230804,141200,1640474100,12460,12480,12480,12460,667
20230804,141100,1632158860,12540,12540,12540,12540,0
20230804,141000,1632158860,12540,12490,12540,12480,460
20230804,140900,1626415370,12490,12490,12490,12490,0
20230804,140800,1626415370,12490,12530,12530,12490,323
20230804,140700,1622378470,12530,12530,12530,12530,0
20230804,140600,1622378470,12530,12530,12530,12530,0
20230804,140500,1622378470,12530,12520,12530,12520,73
20230804,140400,1621463840,12510,12510,12510,12510,0
20230804,140300,1621463840,12510,12570,12570,12500,473
20230804,140200,1615538540,12580,12580,12580,12580,39
20230804,140100,1615047920,12580,12580,12580,12580,56
20230804,140000,1614343440,12580,12590,12590,12580,21
20230804,135900,1614079130,12600,12590,12600,12590,288
20230804,135800,1610451210,12590,12590,12590,12590,0
20230804,135700,1610451210,12590,12610,12610,12590,205
20230804,135600,1607869800,12620,12620,12620,12620,5
20230804,135500,1607806700,12620,12620,12620,12620,200
20230804,135400,1605282700,12610,12610,12610,12610,147
20230804,135300,1603429030,12600,12600,12600,12600,0
20230804,135200,1603429030,12600,12600,12600,12600,0
20230804,135100,1603429030,12600,12600,12600,12600,0
20230804,135000,1603429030,12600,12600,12600,12600,79
20230804,134900,1602433630,12610,12610,12610,12610,0
20230804,134800,1602433630,12610,12610,12610,12610,1
20230804,134700,1602421020,12620,12600,12620,12600,800
20230804,134600,1592333020,12590,12590,12590,12590,0
20230804,134500,1592333020,12590,12600,12600,12590,421
20230804,134400,1587029950,12600,12600,12600,12600,55
20230804,134300,1586336950,12590,12590,12590,12590,0
20230804,134200,1586336950,12590,12590,12590,12590,46
20230804,134100,1585757810,12590,12590,12590,12590,2
20230804,134000,1585732630,12600,12600,12600,12600,0
20230804,133900,1585732630,12600,12600,12600,12600,0
20230804,133800,1585732630,12600,12590,12600,12590,241
20230804,133700,1582697640,12590,12590,12590,12590,1
20230804,133600,1582685050,12530,12580,12580,12530,293
20230804,133500,1579011110,12580,12580,12580,12580,0
20230804,133400,1579011110,12580,12600,12600,12580,450
20230804,133300,1573342110,12590,12580,12590,12580,140
20230804,133200,1571580900,12580,12580,12580,12580,2
20230804,133100,1571555740,12530,12530,12530,12530,5
20230804,133000,1571493090,12530,12530,12530,12530,0
20230804,132900,1571493090,12530,12520,12600,12520,344
20230804,132800,1567159790,12590,12530,12590,12530,1973
20230804,132700,1542381690,12500,12500,12530,12500,34
20230804,132600,1541956660,12500,12500,12500,12500,0
20230804,132500,1541956660,12500,12500,12500,12500,0
20230804,132400,1541956660,12500,12500,12500,12500,0
20230804,132300,1541956660,12500,12500,12500,12500,0
20230804,132200,1541956660,12500,12520,12520,12500,979
20230804,132100,1529718550,12520,12520,12520,12520,6
20230804,132000,1529643430,12520,12520,12520,12520,0
20230804,131900,1529643430,12520,12520,12520,12520,0
20230804,131800,1529643430,12520,12520,12520,12520,5
20230804,131700,1529580830,12530,12530,12530,12530,0
20230804,131600,1529580830,12530,12530,12530,12530,1
20230804,131500,1529568300,12510,12530,12530,12510,303
20230804,131400,1525771970,12520,12520,12520,12520,311
20230804,131300,1521878250,12520,12500,12520,12500,81
20230804,131200,1520865730,12510,12510,12510,12510,0
20230804,131100,1520865730,12510,12510,12510,12510,0
20230804,131000,1520865730,12510,12500,12510,12500,186
20230804,130900,1518539690,12500,12470,12500,12470,203
20230804,130800,1516002280,12470,12470,12470,12470,0
20230804,130700,1516002280,12470,12470,12470,12460,760
20230804,130600,1506532580,12460,12460,12460,12460,0
20230804,130500,1506532580,12460,12460,12460,12460,0
20230804,130400,1506532580,12460,12460,12460,12460,0
20230804,130300,1506532580,12460,12460,12460,12460,0
20230804,130200,1506532580,12460,12460,12460,12460,245
20230804,130100,1503479880,12460,12460,12460,12460,0
20230804,130000,1503479880,12460,12460,12460,12460,5
20230804,125900,1503417580,12450,12450,12450,12450,0
20230804,125800,1503417580,12450,12450,12450,12450,0
20230804,125700,1503417580,12450,12450,12450,12450,2
20230804,125600,1503392680,12450,12450,12450,12450,0
20230804,125500,1503392680,12450,12450,12450,12450,0
20230804,125400,1503392680,12450,12500,12500,12450,700
20230804,125300,1494672480,12520,12520,12520,12520,0
20230804,125200,1494672480,12520,12520,12520,12520,0
20230804,125100,1494672480,12520,12520,12520,12520,0
20230804,125000,1494672480,12520,12520,12520,12520,2
20230804,124900,1494647440,12520,12520,12520,12520,0
20230804,124800,1494647440,12520,12520,12520,12520,0
20230804,124700,1494647440,12520,12520,12520,12520,0
20230804,124600,1494647440,12520,12520,12520,12520,100
20230804,124500,1493395440,12500,12500,12500,12500,0
20230804,124400,1493395440,12500,12500,12500,12500,0
20230804,124300,1493395440,12500,12500,12500,12500,0
20230804,124200,1493395440,12500,12500,12500,12500,65
20230804,124100,1492582940,12490,12490,12490,12490,45
20230804,124000,1492020890,12490,12490,12490,12490,6
20230804,123900,1491945950,12450,12470,12470,12450,883
20230804,123800,1480946150,12560,12560,12560,12560,0
20230804,123700,1480946150,12560,12560,12560,12560,9
20230804,123600,1480833110,12560,12560,12560,12560,0
20230804,123500,1480833110,12560,12500,12560,12460,177
20230804,123400,1478617110,12570,12560,12570,12560,89
20230804,123300,1477498780,12570,12500,12570,12500,400
20230804,123200,1472493370,12500,12500,12500,12500,363
20230804,123100,1467955870,12500,12500,12500,12500,318
20230804,123000,1463980870,12440,12440,12440,12440,9
20230804,122900,1463868910,12440,12440,12440,12440,10
20230804,122800,1463744510,12440,12490,12500,12440,99
20230804,122700,1462511860,12500,12490,12500,12490,89
20230804,122600,1461400050,12490,12490,12490,12490,1
20230804,122500,1461387560,12450,12450,12450,12450,0
20230804,122400,1461387560,12450,12450,12450,12450,0
20230804,122300,1461387560,12450,12500,12500,12450,501
20230804,122200,1455125110,12500,12500,12500,12500,0
20230804,122100,1455125110,12500,12500,12500,12500,20
20230804,122000,1454875110,12510,12510,12510,12510,12
20230804,121900,1454724990,12510,12510,12510,12510,6
20230804,121800,1454649930,12510,12500,12510,12500,292
20230804,121700,1450997780,12500,12500,12500,12500,0
20230804,121600,1450997780,12500,12490,12500,12490,2
20230804,121500,1450972790,12440,12440,12440,12440,0
20230804,121400,1450972790,12440,12440,12440,12440,1
20230804,121300,1450960350,12440,12440,12440,12440,13
20230804,121200,1450798630,12440,12440,12440,12440,0
20230804,121100,1450798630,12440,12440,12440,12440,0
20230804,121000,1450798630,12440,12440,12440,12440,1
20230804,120900,1450786190,12440,12440,12440,12440,1
20230804,120800,1450773750,12500,12500,12500,12500,0
20230804,120700,1450773750,12500,12490,12500,12490,300
20230804,120600,1447025420,12440,12450,12450,12440,55
20230804,120500,1446340930,12480,12480,12480,12480,0
20230804,120400,1446340930,12480,12480,12480,12480,45
20230804,120300,1445779330,12480,12480,12480,12480,22
20230804,120200,1445504770,12430,12430,12430,12430,80
20230804,120100,1444510370,12420,12420,12420,12420,0
20230804,120000,1444510370,12420,12420,12420,12420,9
20230804,115900,1444398590,12430,12430,12430,12430,216
20230804,115800,1441713710,12430,12430,12430,12430,0
20230804,115700,1441713710,12430,12430,12430,12430,0
20230804,115600,1441713710,12430,12430,12430,12430,17
20230804,115500,1441502400,12430,12430,12430,12430,1
20230804,115400,1441489970,12500,12500,12500,12500,1
20230804,115300,1441477470,12500,12500,12500,12500,50
20230804,115200,1440852470,12500,12460,12500,12460,315
20230804,115100,1436923250,12420,12390,12420,12390,137
20230804,115000,1435224490,12390,12390,12390,12390,0
20230804,114900,1435224490,12390,12390,12390,12390,40
20230804,114800,1434728890,12390,12340,12390,12340,283
20230804,114700,1431231850,12340,12340,12340,12340,1039
20230804,114600,1418410590,12340,12340,12340,12340,21
20230804,114500,1418151450,12340,12330,12340,12330,7
20230804,114400,1418065080,12330,12310,12330,12310,129
20230804,114300,1416475660,12300,12290,12300,12280,613
20230804,114200,1408936540,12290,12290,12290,12290,0
20230804,114100,1408936540,12290,12290,12290,12290,0
20230804,114000,1408936540,12290,12290,12290,12290,0
20230804,113900,1408936540,12290,12290,12290,12290,0
20230804,113800,1408936540,12290,12290,12290,12290,11
20230804,113700,1408801350,12300,12300,12300,12300,0
20230804,113600,1408801350,12300,12300,12300,12300,0
20230804,113500,1408801350,12300,12300,12300,12300,8
20230804,113400,1408702950,12300,12300,12300,12300,5
20230804,113300,1408641450,12300,12300,12310,12300,47
20230804,113200,1408063050,12260,12260,12260,12260,100
20230804,113100,1406837050,12260,12260,12260,12260,47
20230804,113000,1406260830,12320,12320,12320,12320,8
20230804,112900,1406162270,12250,12250,12250,12250,20
20230804,112800,1405917270,12310,12260,12310,12250,141
20230804,112700,1404189810,12250,12250,12250,12250,0
20230804,112600,1404189810,12250,12250,12250,12250,0
20230804,112500,1404189810,12250,12250,12250,12250,0
20230804,112400,1404189810,12250,12250,12250,12250,0
20230804,112300,1404189810,12250,12310,12310,12250,49
20230804,112200,1403589500,12320,12320,12320,12320,0
20230804,112100,1403589500,12320,12250,12320,12250,26
20230804,112000,1403270230,12250,12250,12250,12250,141
20230804,111900,1401542980,12250,12250,12250,12250,5
20230804,111800,1401481730,12250,12290,12310,12250,1460
20230804,111700,1383549320,12290,12310,12310,12290,2481
20230804,111600,1353035380,12310,12310,12310,12310,6
20230804,111500,1352961520,12310,12310,12310,12310,0
20230804,111400,1352961520,12310,12320,12320,12300,2699
20230804,111300,1319740130,12330,12340,12340,12330,171
20230804,111200,1317630790,12340,12340,12340,12340,0
20230804,111100,1317630790,12340,12370,12370,12340,2322
20230804,111000,1288939220,12370,12370,12370,12370,11
20230804,110900,1288803150,12400,12400,12400,12400,0
20230804,110800,1288803150,12400,12400,12420,12370,105
20230804,110700,1287500630,12370,12360,12370,12360,275
20230804,110600,1284101620,12370,12390,12390,12370,823
20230804,110500,1273905270,12390,12400,12400,12390,15
20230804,110400,1273719410,12400,12410,12410,12400,29
20230804,110300,1273359800,12390,12420,12420,12390,1050
20230804,110200,1260345530,12420,12440,12440,12420,105
20230804,110100,1259041390,12440,12450,12460,12440,123
20230804,110000,1257511240,12440,12420,12440,12420,103
20230804,105900,1256230520,12390,12390,12390,12390,2
20230804,105800,1256205740,12390,12420,12420,12390,178
20230804,105700,1254000020,12390,12370,12390,12370,225
20230804,105600,1251213590,12370,12380,12380,12370,224
20230804,105500,1248442410,12400,12500,12500,12400,653
20230804,105400,1240336570,12500,12460,12500,12420,1376
20230804,105300,1223207020,12510,12510,12510,12510,0
20230804,105200,1223207020,12510,12510,12510,12510,10
20230804,105100,1223081920,12550,12550,12550,12550,0
20230804,105000,1223081920,12550,12550,12550,12540,259
20230804,104900,1219831480,12550,12550,12550,12550,11
20230804,104800,1219693430,12570,12570,12570,12550,24
20230804,104700,1219391910,12480,12500,12500,12470,207
20230804,104600,1216810160,12500,12500,12500,12500,0
20230804,104500,1216810160,12500,12510,12510,12500,111
20230804,104400,1215422600,12500,12450,12500,12450,155
20230804,104300,1213487500,12450,12450,12450,12450,0
20230804,104200,1213487500,12450,12450,12450,12450,0
20230804,104100,1213487500,12450,12600,12600,12450,3079
20230804,104000,1174976120,12610,12610,12610,12610,1
20230804,103900,1174963510,12610,12620,12620,12610,11
20230804,103800,1174824770,12620,12620,12620,12620,8
20230804,103700,1174723810,12630,12630,12640,12630,435
20230804,103600,1169229720,12650,12620,12650,12620,16
20230804,103500,1169027530,12650,12650,12650,12650,93
20230804,103400,1167851080,12650,12650,12650,12650,0
20230804,103300,1167851080,12650,12660,12660,12650,222
20230804,103200,1165040710,12650,12610,12650,12610,306
20230804,103100,1161172310,12590,12590,12590,12590,105
20230804,103000,1159850360,12590,12560,12590,12540,1016
20230804,102900,1147061170,12570,12570,12570,12570,10
20230804,102800,1146935470,12560,12560,12560,12560,48
20230804,102700,1146332590,12560,12590,12590,12560,2034
20230804,102600,1120738890,12600,12600,12600,12600,34
20230804,102500,1120310490,12650,12650,12650,12650,30
20230804,102400,1119930990,12670,12670,12670,12670,1
20230804,102300,1119918320,12670,12600,12670,12600,338
20230804,102200,1115659450,12670,12600,12670,12600,2000
20230804,102100,1090459100,12600,12590,12600,12590,200
20230804,102000,1087939490,12600,12580,12600,12560,637
20230804,101900,1079915530,12510,12500,12590,12500,869
20230804,101800,1069007890,12590,12590,12590,12590,10
20230804,101700,1068881990,12600,12510,12600,12510,540
20230804,101600,1062093860,12510,12500,12510,12500,111
20230804,101500,1060705650,12430,12430,12430,12430,6
20230804,101400,1060631070,12410,12400,12420,12400,746
20230804,101300,1051372890,12400,12400,12400,12400,0
20230804,101200,1051372890,12400,12400,12400,12400,145
20230804,101100,1049574890,12400,12400,12400,12390,566
20230804,101000,1042556720,12390,12390,12400,12390,297
20230804,100900,1038874110,12390,12400,12400,12390,162
20230804,100800,1036865930,12400,12370,12400,12370,91
20230804,100700,1035738000,12380,12380,12380,12380,101
20230804,100600,1034487620,12370,12350,12370,12320,922
20230804,100500,1023114380,12370,12370,12370,12370,300
20230804,100400,1019403380,12370,12370,12370,12370,0
20230804,100300,1019403380,12370,12350,12370,12350,1146
20230804,100200,1005249580,12350,12360,12360,12350,357
20230804,100100,1000839240,12390,12380,12390,12360,75
20230804,100000,999910910,12380,12400,12400,12380,1176
20230804,095900,985329330,12400,12400,12400,12400,24
20230804,095800,985031730,12410,12420,12420,12410,332
20230804,095700,980908490,12420,12450,12450,12420,336
20230804,095600,976728090,12450,12450,12450,12450,0
20230804,095500,976728090,12450,12450,12450,12450,40
20230804,095400,976230090,12450,12450,12450,12450,19
20230804,095300,975993540,12450,12450,12450,12450,90
20230804,095200,974873040,12580,12420,12580,12420,868
20230804,095100,964013280,12410,12510,12510,12400,2817
20230804,095000,928995290,12460,12450,12460,12450,43
20230804,094900,928459610,12450,12490,12490,12450,2546
20230804,094800,896756100,12490,12510,12510,12490,810
20230804,094700,886630990,12580,12580,12580,12580,0
20230804,094600,886630990,12580,12580,12580,12580,0
20230804,094500,886630990,12580,12500,12580,12500,76
20230804,094400,885680910,12500,12500,12500,12490,447
20230804,094300,880095530,12500,12590,12590,12500,790
20230804,094200,870151410,12590,12590,12590,12590,0
20230804,094100,870151410,12590,12590,12590,12520,188
20230804,094000,867789820,12520,12530,12530,12520,112
20230804,093900,866386500,12550,12530,12550,12530,213
20230804,093800,863715800,12530,12460,12530,12460,271
20230804,093700,860320910,12440,12440,12440,12440,512
20230804,093600,853951630,12440,12440,12440,12440,83
20230804,093500,852919110,12500,12500,12500,12500,350
20230804,093400,848544110,12500,12500,12500,12410,1056
20230804,093300,835394080,12550,12810,12850,12500,4503
20230804,093200,778470030,12800,12760,12800,12710,4018
20230804,093100,727091400,12760,12680,12760,12660,1360
20230804,093000,709815940,12660,12590,12680,12580,2585
20230804,092900,677156500,12580,12550,12580,12550,57
20230804,092800,676439650,12580,12540,12580,12540,1364
20230804,092700,659287320,12540,12540,12540,12540,9
20230804,092600,659174460,12540,12540,12540,12540,247
20230804,092500,656077080,12540,12500,12540,12500,1313
20230804,092400,639663540,12500,12550,12560,12500,2640
20230804,092300,606557090,12550,12450,12550,12450,1553
20230804,092200,587154720,12450,12500,12500,12450,1253
20230804,092100,571528730,12460,12590,12590,12460,452
20230804,092000,565883400,12580,12460,12580,12440,3639
20230804,091900,520418620,12400,12390,12500,12390,2546
20230804,091800,488710420,12450,12330,12480,12330,2421
20230804,091700,458626540,12380,12320,12380,12320,922
20230804,091600,447230440,12250,12240,12250,12240,40
20230804,091500,446740540,12240,12240,12240,12240,0
20230804,091400,446740540,12240,12290,12290,12240,2793
20230804,091300,412480100,12280,12340,12390,12230,2567
20230804,091200,380872400,12370,12340,12410,12340,1916
20230804,091100,357141070,12330,12370,12370,12330,713
20230804,091000,348341020,12320,12320,12390,12270,1570
20230804,090900,328967870,12300,12460,12460,12260,1390
20230804,090800,311818450,12460,12400,12480,12400,1840
20230804,090700,288889710,12400,12210,12400,12210,611
20230804,090600,281345350,12200,12180,12270,12180,1580
20230804,090500,262056330,12180,12070,12200,12070,2007
20230804,090400,237769300,12050,12060,12060,12040,1080
20230804,090300,224755300,12030,12000,12230,11990,3375
20230804,090200,184178550,12000,12350,13000,12000,9158
20230804,090100,70845140,12340,12080,12340,12080,2907
20230804,090000,35231120,12190,12190,12190,12000,2798
Reference in New Issue Copy Permalink