ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/014580/min/candle-20230803.csv

596 lines
29 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
20230803,185300,4029308410,7770,7770,7770,7770,6579
20230803,185200,4029308410,7770,7770,7770,7770,0
20230803,185100,4029308410,7770,7770,7770,7770,0
20230803,185000,4029308410,7770,7770,7770,7770,0
20230803,184900,4029308410,7770,7770,7770,7770,0
20230803,184800,4029308410,7770,7770,7770,7770,0
20230803,184700,4029308410,7770,7770,7770,7770,0
20230803,184600,4029308410,7770,7770,7770,7770,0
20230803,184500,4029308410,7770,7770,7770,7770,0
20230803,184400,4029308410,7770,7770,7770,7770,0
20230803,184300,4029308410,7770,7770,7770,7770,0
20230803,184200,4029308410,7770,7770,7770,7770,0
20230803,184100,4029308410,7770,7770,7770,7770,0
20230803,184000,4029308410,7770,7770,7770,7770,0
20230803,183900,4029308410,7770,7770,7770,7770,0
20230803,183800,4029308410,7770,7770,7770,7770,0
20230803,183700,4029308410,7770,7770,7770,7770,0
20230803,183600,4029308410,7770,7770,7770,7770,0
20230803,183500,4029308410,7770,7770,7770,7770,0
20230803,183400,4029308410,7770,7770,7770,7770,0
20230803,183300,4029308410,7770,7770,7770,7770,0
20230803,183200,4029308410,7770,7770,7770,7770,0
20230803,183100,4029308410,7770,7770,7770,7770,0
20230803,183000,4029308410,7770,7770,7770,7770,0
20230803,182900,4029308410,7770,7770,7770,7770,0
20230803,182800,4029308410,7770,7770,7770,7770,0
20230803,182700,4029308410,7770,7770,7770,7770,0
20230803,182600,4029308410,7770,7770,7770,7770,0
20230803,182500,4029308410,7770,7770,7770,7770,0
20230803,182400,4029308410,7770,7770,7770,7770,0
20230803,182300,4029308410,7770,7770,7770,7770,6579
20230803,182200,4029308410,7770,7770,7770,7770,0
20230803,182100,4029308410,7770,7770,7770,7770,0
20230803,182000,4029308410,7770,7770,7770,7770,0
20230803,181900,4029308410,7770,7770,7770,7770,0
20230803,181800,4029308410,7770,7770,7770,7770,0
20230803,181700,4029308410,7770,7770,7770,7770,0
20230803,181600,4029308410,7770,7770,7770,7770,0
20230803,181500,4029308410,7770,7770,7770,7770,0
20230803,181400,4029308410,7770,7770,7770,7770,0
20230803,181300,4029308410,7770,7770,7770,7770,0
20230803,181200,4029308410,7770,7770,7770,7770,0
20230803,181100,4029308410,7770,7770,7770,7770,0
20230803,181000,4029308410,7770,7770,7770,7770,0
20230803,180900,4029308410,7770,7770,7770,7770,0
20230803,180800,4029308410,7770,7770,7770,7770,0
20230803,180700,4029308410,7770,7770,7770,7770,0
20230803,180600,4029308410,7770,7770,7770,7770,0
20230803,180500,4029308410,7770,7770,7770,7770,0
20230803,180400,4029308410,7770,7770,7770,7770,0
20230803,180300,4029308410,7770,7770,7770,7770,0
20230803,180200,4029308410,7770,7770,7770,7770,0
20230803,180100,4029308410,7770,7770,7770,7770,0
20230803,180000,4029308410,7770,7770,7770,7770,0
20230803,175900,4029308410,7770,7770,7770,7770,0
20230803,175800,4029308410,7770,7770,7770,7770,0
20230803,175700,4029308410,7770,7770,7770,7770,0
20230803,175600,4029308410,7770,7770,7770,7770,0
20230803,175500,4029308410,7770,7770,7770,7770,0
20230803,175400,4029308410,7770,7770,7770,7770,0
20230803,175300,4029308410,7770,7770,7770,7770,6579
20230803,175200,4029308410,7770,7770,7770,7770,0
20230803,175100,4029308410,7770,7770,7770,7770,0
20230803,175000,4029308410,7770,7770,7770,7770,0
20230803,174900,4029308410,7770,7770,7770,7770,0
20230803,174800,4029308410,7770,7770,7770,7770,0
20230803,174700,4029308410,7770,7770,7770,7770,0
20230803,174600,4029308410,7770,7770,7770,7770,0
20230803,174500,4029308410,7770,7770,7770,7770,0
20230803,174400,4029308410,7770,7770,7770,7770,0
20230803,174300,4029308410,7770,7770,7770,7770,0
20230803,174200,4029308410,7770,7770,7770,7770,0
20230803,174100,4029308410,7770,7770,7770,7770,0
20230803,174000,4029308410,7770,7770,7770,7770,0
20230803,173900,4029308410,7770,7770,7770,7770,0
20230803,173800,4029308410,7770,7770,7770,7770,0
20230803,173700,4029308410,7770,7770,7770,7770,0
20230803,173600,4029308410,7770,7770,7770,7770,0
20230803,173500,4029308410,7770,7770,7770,7770,0
20230803,173400,4029308410,7770,7770,7770,7770,0
20230803,173300,4029308410,7770,7770,7770,7770,0
20230803,173200,4029308410,7770,7770,7770,7770,0
20230803,173100,4029308410,7770,7770,7770,7770,0
20230803,173000,4029308410,7770,7770,7770,7770,0
20230803,172900,4029308410,7770,7770,7770,7770,0
20230803,172800,4029308410,7770,7770,7770,7770,0
20230803,172700,4029308410,7770,7770,7770,7770,0
20230803,172600,4029308410,7770,7770,7770,7770,0
20230803,172500,4029308410,7770,7770,7770,7770,0
20230803,172400,4029308410,7770,7770,7770,7770,0
20230803,172300,4029308410,7770,7770,7770,7770,6579
20230803,172200,4029308410,7770,7770,7770,7770,0
20230803,172100,4029308410,7770,7770,7770,7770,0
20230803,172000,4029308410,7770,7770,7770,7770,0
20230803,171900,4029308410,7770,7770,7770,7770,0
20230803,171800,4029308410,7770,7770,7770,7770,0
20230803,171700,4029308410,7770,7770,7770,7770,0
20230803,171600,4029308410,7770,7770,7770,7770,0
20230803,171500,4029308410,7770,7770,7770,7770,0
20230803,171400,4029308410,7770,7770,7770,7770,0
20230803,171300,4029308410,7770,7770,7770,7770,0
20230803,171200,4029308410,7770,7770,7770,7770,0
20230803,171100,4029308410,7770,7770,7770,7770,0
20230803,171000,4029308410,7770,7770,7770,7770,0
20230803,170900,4029308410,7770,7770,7770,7770,0
20230803,170800,4029308410,7770,7770,7770,7770,0
20230803,170700,4029308410,7770,7770,7770,7770,0
20230803,170600,4029308410,7770,7770,7770,7770,0
20230803,170500,4029308410,7770,7770,7770,7770,0
20230803,170400,4029308410,7770,7770,7770,7770,0
20230803,170300,4029308410,7770,7770,7770,7770,0
20230803,170200,4029308410,7770,7770,7770,7770,0
20230803,170100,4029308410,7770,7770,7770,7770,0
20230803,170000,4029308410,7770,7770,7770,7770,0
20230803,165900,4029308410,7770,7770,7770,7770,0
20230803,165800,4029308410,7770,7770,7770,7770,0
20230803,165700,4029308410,7770,7770,7770,7770,0
20230803,165600,4029308410,7770,7770,7770,7770,0
20230803,165500,4029308410,7770,7770,7770,7770,0
20230803,165400,4029308410,7770,7770,7770,7770,0
20230803,165300,4029308410,7770,7770,7770,7770,6579
20230803,165200,4029308410,7770,7770,7770,7770,0
20230803,165100,4029308410,7770,7770,7770,7770,0
20230803,165000,4029308410,7770,7770,7770,7770,0
20230803,164900,4029308410,7770,7770,7770,7770,0
20230803,164800,4029308410,7770,7770,7770,7770,0
20230803,164700,4029308410,7770,7770,7770,7770,0
20230803,164600,4029308410,7770,7770,7770,7770,0
20230803,164500,4029308410,7770,7770,7770,7770,0
20230803,164400,4029308410,7770,7770,7770,7770,0
20230803,164300,4029308410,7770,7770,7770,7770,0
20230803,164200,4029308410,7770,7770,7770,7770,0
20230803,164100,4029308410,7770,7770,7770,7770,0
20230803,164000,4029308410,7770,7770,7770,7770,0
20230803,163900,4029308410,7770,7770,7770,7770,0
20230803,163800,4029308410,7770,7770,7770,7770,0
20230803,163700,4029308410,7770,7770,7770,7770,0
20230803,163600,4029308410,7770,7770,7770,7770,0
20230803,163500,4029308410,7770,7770,7770,7770,0
20230803,163400,4029308410,7770,7770,7770,7770,0
20230803,163300,4029308410,7770,7770,7770,7770,0
20230803,163200,4029308410,7770,7770,7770,7770,0
20230803,163100,4029308410,7770,7770,7770,7770,0
20230803,163000,4029308410,7770,7770,7770,7770,0
20230803,162900,4029308410,7770,7770,7770,7770,0
20230803,162800,4029308410,7770,7770,7770,7770,0
20230803,162700,4029308410,7770,7770,7770,7770,0
20230803,162600,4029308410,7770,7770,7770,7770,0
20230803,162500,4029308410,7770,7770,7770,7770,0
20230803,162400,4029308410,7770,7770,7770,7770,0
20230803,162300,4029308410,7770,7770,7770,7770,6579
20230803,162200,4029308410,7770,7770,7770,7770,0
20230803,162100,4029308410,7770,7770,7770,7770,0
20230803,162000,4029308410,7770,7770,7770,7770,0
20230803,161900,4029308410,7770,7770,7770,7770,0
20230803,161800,4029308410,7770,7770,7770,7770,0
20230803,161700,4029308410,7770,7770,7770,7770,0
20230803,161600,4029308410,7770,7770,7770,7770,0
20230803,161500,4029308410,7770,7770,7770,7770,0
20230803,161400,4029308410,7770,7770,7770,7770,0
20230803,161300,4029308410,7770,7770,7770,7770,0
20230803,161200,4029308410,7770,7770,7770,7770,0
20230803,161100,4029308410,7770,7770,7770,7770,0
20230803,161000,4029308410,7770,7770,7770,7770,0
20230803,160900,4029308410,7770,7770,7770,7770,0
20230803,160800,4029308410,7770,7770,7770,7770,0
20230803,160700,4029308410,7770,7770,7770,7770,0
20230803,160600,4029308410,7770,7770,7770,7770,0
20230803,160500,4029308410,7770,7770,7770,7770,0
20230803,160400,4029308410,7770,7770,7770,7770,0
20230803,160300,4029308410,7770,7770,7770,7770,0
20230803,160200,4029308410,7770,7770,7770,7770,0
20230803,160100,4029308410,7770,7770,7770,7770,0
20230803,160000,4029308410,7770,7770,7770,7770,0
20230803,155900,4029308410,7770,7770,7770,7770,0
20230803,155800,4029308410,7770,7770,7770,7770,0
20230803,155700,4029308410,7770,7770,7770,7770,0
20230803,155600,4029308410,7770,7770,7770,7770,0
20230803,155500,4029308410,7770,7770,7770,7770,0
20230803,155400,4029308410,7770,7770,7770,7770,0
20230803,155300,4029308410,7770,7770,7770,7770,6579
20230803,155200,4029308410,7770,7770,7770,7770,0
20230803,155100,4029308410,7770,7770,7770,7770,0
20230803,155000,4029308410,7770,7770,7770,7770,0
20230803,154900,4029308410,7770,7770,7770,7770,0
20230803,154800,4029308410,7770,7770,7770,7770,0
20230803,154700,4029308410,7770,7770,7770,7770,0
20230803,154600,4029308410,7770,7770,7770,7770,0
20230803,154500,4029308410,7770,7770,7770,7770,0
20230803,154400,4029308410,7770,7770,7770,7770,0
20230803,154300,4029308410,7770,7770,7770,7770,0
20230803,154200,4029308410,7770,7770,7770,7770,0
20230803,154100,4029308410,7770,7770,7770,7770,0
20230803,154000,4029308410,7770,7770,7770,7770,0
20230803,153900,4029308410,7770,7770,7770,7770,0
20230803,153800,4029308410,7770,7770,7770,7770,0
20230803,153700,4029308410,7770,7770,7770,7770,0
20230803,153600,4029308410,7770,7770,7770,7770,0
20230803,153500,4029308410,7770,7770,7770,7770,0
20230803,153400,4029308410,7770,7770,7770,7770,0
20230803,153300,4029308410,7770,7770,7770,7770,0
20230803,153200,4029308410,7770,7770,7770,7770,0
20230803,153100,4029308410,7770,7770,7770,7770,0
20230803,153000,4029308410,7770,7770,7770,7770,6579
20230803,152900,3978189580,7790,7790,7790,7790,0
20230803,152800,3978189580,7790,7790,7790,7790,0
20230803,152700,3978189580,7790,7790,7790,7790,0
20230803,152600,3978189580,7790,7790,7790,7790,0
20230803,152500,3978189580,7790,7790,7790,7790,0
20230803,152400,3978189580,7790,7790,7790,7790,0
20230803,152300,3978189580,7790,7790,7790,7790,0
20230803,152200,3978189580,7790,7790,7790,7790,0
20230803,152100,3978189580,7790,7790,7790,7790,0
20230803,152000,3978189580,7790,7790,7790,7790,0
20230803,151900,3978189580,7790,7790,7800,7790,275
20230803,151800,3976047310,7790,7790,7790,7780,149
20230803,151700,3974887200,7790,7790,7790,7780,1254
20230803,151600,3965123950,7790,7770,7790,7770,923
20230803,151500,3957944340,7770,7770,7770,7770,1045
20230803,151400,3949824690,7770,7750,7770,7750,1136
20230803,151300,3941019690,7750,7750,7750,7740,901
20230803,151200,3934042910,7750,7750,7750,7750,3
20230803,151100,3934019660,7750,7730,7750,7730,51
20230803,151000,3933625410,7750,7750,7750,7740,631
20230803,150900,3928736170,7750,7750,7750,7750,739
20230803,150800,3923008920,7750,7740,7750,7720,933
20230803,150700,3915796980,7740,7740,7740,7740,68
20230803,150600,3915270660,7740,7740,7740,7740,0
20230803,150500,3915270660,7740,7720,7740,7720,1565
20230803,150400,3903159200,7720,7720,7720,7720,422
20230803,150300,3899901360,7720,7720,7720,7720,350
20230803,150200,3897199360,7740,7740,7740,7740,1
20230803,150100,3897191620,7730,7750,7750,7730,3327
20230803,150000,3871466150,7740,7740,7740,7740,811
20230803,145900,3865189010,7730,7730,7730,7730,1921
20230803,145800,3850339680,7730,7730,7730,7730,1
20230803,145700,3850331950,7730,7730,7730,7700,1346
20230803,145600,3839957400,7700,7700,7700,7700,67
20230803,145500,3839441500,7700,7710,7730,7700,2200
20230803,145400,3822495000,7730,7720,7730,7700,1250
20230803,145300,3812858820,7730,7720,7730,7710,937
20230803,145200,3805632950,7720,7720,7720,7720,350
20230803,145100,3802930950,7720,7720,7720,7720,280
20230803,145000,3800769350,7720,7720,7730,7720,1062
20230803,144900,3792570700,7730,7730,7730,7730,10
20230803,144800,3792493400,7730,7730,7730,7730,235
20230803,144700,3790676850,7730,7730,7730,7730,111
20230803,144600,3789818820,7720,7720,7720,7720,211
20230803,144500,3788189900,7720,7720,7730,7720,334
20230803,144400,3785611410,7740,7730,7740,7720,137
20230803,144300,3784552740,7720,7720,7720,7720,25
20230803,144200,3784359740,7740,7720,7740,7710,783
20230803,144100,3778315770,7750,7740,7750,7720,273
20230803,144000,3776203700,7730,7730,7750,7720,119
20230803,143900,3775284590,7730,7730,7730,7730,0
20230803,143800,3775284590,7730,7720,7730,7720,343
20230803,143700,3772636200,7730,7730,7730,7720,61
20230803,143600,3772165080,7750,7730,7750,7720,1097
20230803,143500,3763695250,7730,7750,7750,7730,42
20230803,143400,3763370550,7730,7750,7770,7720,1387
20230803,143300,3752615940,7750,7730,7750,7720,1127
20230803,143200,3743895860,7730,7730,7740,7730,804
20230803,143100,3737680930,7720,7720,7720,7720,42
20230803,143000,3737356690,7720,7700,7720,7700,101
20230803,142900,3736578970,7730,7730,7730,7730,8
20230803,142800,3736517130,7730,7730,7730,7730,1
20230803,142700,3736509400,7730,7710,7730,7710,320
20230803,142600,3734042180,7700,7710,7710,7700,220
20230803,142500,3732348170,7700,7680,7700,7680,303
20230803,142400,3730016070,7700,7710,7710,7700,17
20230803,142300,3729885150,7710,7710,7710,7710,1
20230803,142200,3729877440,7710,7670,7710,7670,3
20230803,142100,3729854390,7670,7710,7710,7670,107
20230803,142000,3729033560,7710,7660,7710,7660,30
20230803,141900,3728803710,7660,7690,7690,7660,748
20230803,141800,3723066460,7680,7720,7720,7680,1953
20230803,141700,3708064330,7720,7720,7720,7690,235
20230803,141600,3706253520,7720,7720,7720,7720,100
20230803,141500,3705481520,7720,7720,7720,7720,3417
20230803,141400,3679102280,7690,7690,7690,7690,89
20230803,141300,3678417870,7680,7690,7690,7680,80
20230803,141200,3677803270,7690,7690,7690,7690,194
20230803,141100,3676311410,7690,7710,7710,7680,5121
20230803,141000,3636891230,7720,7710,7720,7710,204
20230803,140900,3635318380,7710,7710,7710,7710,56
20230803,140800,3634886620,7710,7710,7710,7710,43
20230803,140700,3634555090,7710,7710,7710,7700,215
20230803,140600,3632898510,7710,7710,7710,7710,0
20230803,140500,3632898510,7710,7730,7730,7710,333
20230803,140400,3630331060,7740,7740,7740,7740,2
20230803,140300,3630315580,7710,7710,7710,7710,11
20230803,140200,3630230770,7740,7740,7740,7740,614
20230803,140100,3625478410,7710,7720,7720,7710,425
20230803,140000,3622200970,7740,7740,7740,7740,11
20230803,135900,3622115830,7740,7740,7740,7740,30
20230803,135800,3621883630,7740,7720,7740,7710,471
20230803,135700,3618251650,7730,7740,7740,7730,3
20230803,135600,3618228440,7740,7740,7740,7740,0
20230803,135500,3618228440,7740,7740,7740,7740,4
20230803,135400,3618197480,7720,7720,7720,7720,68
20230803,135300,3617672520,7750,7750,7750,7750,0
20230803,135200,3617672520,7750,7750,7750,7750,2
20230803,135100,3617657020,7750,7750,7750,7750,5
20230803,135000,3617618270,7750,7720,7750,7700,771
20230803,134900,3611672710,7750,7740,7750,7740,62
20230803,134800,3611192320,7750,7740,7750,7740,498
20230803,134700,3607333820,7740,7740,7740,7740,1
20230803,134600,3607326080,7740,7740,7740,7740,1
20230803,134500,3607318340,7740,7720,7740,7700,540
20230803,134400,3603152180,7720,7720,7720,7720,0
20230803,134300,3603152180,7720,7720,7720,7720,0
20230803,134200,3603152180,7720,7700,7720,7700,112
20230803,134100,3602288570,7700,7700,7700,7700,0
20230803,134000,3602288570,7700,7720,7720,7700,61
20230803,133900,3601818770,7700,7720,7720,7700,1038
20230803,133800,3593811360,7720,7720,7720,7720,43
20230803,133700,3593479400,7720,7720,7720,7720,3
20230803,133600,3593456240,7720,7720,7720,7720,2
20230803,133500,3593440800,7720,7720,7720,7720,2
20230803,133400,3593425360,7700,7700,7700,7700,0
20230803,133300,3593425360,7700,7700,7700,7700,50
20230803,133200,3593040360,7720,7710,7720,7710,43
20230803,133100,3592708800,7720,7720,7720,7720,3
20230803,133000,3592685640,7720,7720,7720,7720,2
20230803,132900,3592670200,7690,7690,7690,7690,0
20230803,132800,3592670200,7690,7690,7690,7690,0
20230803,132700,3592670200,7690,7710,7720,7690,771
20230803,132600,3586734930,7720,7720,7720,7720,0
20230803,132500,3586734930,7720,7720,7720,7720,2
20230803,132400,3586719490,7690,7700,7700,7690,200
20230803,132300,3585179820,7730,7730,7730,7730,2
20230803,132200,3585164360,7730,7730,7730,7730,2
20230803,132100,3585148900,7710,7730,7740,7710,1318
20230803,132000,3574949630,7740,7740,7740,7740,132
20230803,131900,3573927950,7750,7750,7750,7750,0
20230803,131800,3573927950,7750,7700,7750,7700,3
20230803,131700,3573904800,7710,7710,7710,7710,0
20230803,131600,3573904800,7710,7720,7740,7710,4
20230803,131500,3573873920,7740,7740,7740,7740,1
20230803,131400,3573866180,7700,7740,7740,7700,5688
20230803,131300,3530066940,7700,7720,7740,7680,1184
20230803,131200,3520958320,7740,7730,7740,7720,1364
20230803,131100,3510416740,7750,7750,7750,7750,0
20230803,131000,3510416740,7750,7750,7750,7750,100
20230803,130900,3509641740,7750,7750,7750,7750,397
20230803,130800,3506564990,7750,7750,7750,7750,20
20230803,130700,3506409990,7750,7720,7750,7720,953
20230803,130600,3499033850,7720,7720,7730,7720,918
20230803,130500,3491945940,7720,7720,7720,7720,115
20230803,130400,3491058140,7720,7720,7730,7720,1063
20230803,130300,3482851770,7720,7720,7720,7720,2
20230803,130200,3482836330,7720,7700,7720,7680,1066
20230803,130100,3474607420,7720,7700,7720,7680,703
20230803,130000,3469200220,7680,7710,7710,7680,2771
20230803,125900,3447902450,7720,7730,7730,7720,34
20230803,125800,3447639770,7730,7730,7730,7730,0
20230803,125700,3447639770,7730,7720,7730,7720,13
20230803,125600,3447539400,7720,7700,7720,7700,5250
20230803,125500,3407102400,7690,7690,7690,7690,78
20230803,125400,3406502580,7690,7700,7700,7690,1367
20230803,125300,3395985910,7700,7690,7700,7690,131
20230803,125200,3394978450,7690,7690,7690,7690,201
20230803,125100,3393432760,7700,7700,7700,7700,744
20230803,125000,3387703960,7730,7720,7730,7700,10
20230803,124900,3387626910,7700,7700,7700,7690,589
20230803,124800,3383091620,7690,7690,7690,7690,0
20230803,124700,3383091620,7690,7690,7690,7680,315
20230803,124600,3380669300,7690,7690,7690,7690,61
20230803,124500,3380200210,7690,7690,7690,7690,627
20230803,124400,3375378580,7690,7690,7690,7690,545
20230803,124300,3371187530,7700,7690,7700,7690,423
20230803,124200,3367934650,7690,7730,7730,7690,538
20230803,124100,3363794570,7730,7730,7730,7730,2
20230803,124000,3363779110,7690,7690,7710,7690,571
20230803,123900,3359383090,7690,7690,7690,7690,252
20230803,123800,3357445210,7690,7700,7700,7690,79
20230803,123700,3356837650,7670,7670,7670,7670,0
20230803,123600,3356837650,7670,7670,7670,7670,0
20230803,123500,3356837650,7670,7670,7670,7670,0
20230803,123400,3356837650,7670,7680,7690,7670,1135
20230803,123300,3348120310,7690,7710,7710,7690,473
20230803,123200,3344479760,7710,7730,7750,7710,4695
20230803,123100,3308241500,7750,7740,7750,7720,374
20230803,123000,3305351430,7740,7730,7750,7730,2079
20230803,122900,3289262610,7750,7730,7750,7720,1810
20230803,122800,3275259070,7720,7710,7720,7710,1223
20230803,122700,3265829510,7700,7700,7710,7700,617
20230803,122600,3261078510,7700,7700,7700,7700,1713
20230803,122500,3247888410,7700,7690,7700,7660,1137
20230803,122400,3239170670,7680,7680,7680,7680,51
20230803,122300,3238778990,7680,7680,7680,7680,20
20230803,122200,3238625390,7690,7670,7690,7670,960
20230803,122100,3231249990,7670,7660,7670,7660,789
20230803,122000,3225201240,7660,7660,7660,7650,208
20230803,121900,3223609140,7680,7650,7680,7650,11
20230803,121800,3223524690,7670,7670,7670,7670,100
20230803,121700,3222757690,7640,7690,7690,7640,12354
20230803,121600,3128320720,7690,7680,7690,7680,201
20230803,121500,3126775040,7680,7650,7680,7650,2021
20230803,121400,3111254390,7650,7650,7650,7650,1
20230803,121300,3111246740,7640,7640,7650,7640,2663
20230803,121200,3090901370,7640,7650,7680,7640,3702
20230803,121100,3062607430,7650,7650,7650,7650,10
20230803,121000,3062530930,7650,7650,7650,7650,400
20230803,120900,3059470930,7650,7670,7670,7650,1416
20230803,120800,3048620710,7650,7650,7650,7650,137
20230803,120700,3047572660,7640,7650,7650,7640,153
20230803,120600,3046402640,7650,7670,7670,7650,67
20230803,120500,3045889930,7650,7660,7660,7650,363
20230803,120400,3043112880,7660,7670,7670,7660,14
20230803,120300,3043005540,7670,7670,7670,7670,10
20230803,120200,3042928840,7640,7650,7650,7640,273
20230803,120100,3040841290,7690,7650,7690,7650,89
20230803,120000,3040160360,7660,7680,7680,7660,129
20230803,115900,3039171620,7660,7690,7690,7660,22
20230803,115800,3039002470,7640,7680,7680,7640,1205
20230803,115700,3029788700,7700,7700,7700,7670,608
20230803,115600,3025124990,7700,7700,7700,7700,398
20230803,115500,3022060390,7700,7670,7700,7670,31
20230803,115400,3021822580,7670,7650,7670,7640,1451
20230803,115300,3010703880,7640,7650,7670,7640,3071
20230803,115200,2987177390,7630,7630,7640,7630,1235
20230803,115100,2977748950,7650,7650,7650,7650,25
20230803,115000,2977557700,7650,7620,7650,7620,1544
20230803,114900,2965751020,7620,7630,7630,7620,1437
20230803,114800,2954795770,7630,7660,7660,7630,1598
20230803,114700,2942572930,7620,7660,7670,7620,4836
20230803,114600,2905568870,7660,7660,7670,7660,1164
20230803,114500,2896648160,7660,7650,7670,7650,2759
20230803,114400,2875530730,7650,7650,7650,7650,14
20230803,114300,2875423630,7650,7640,7650,7620,2078
20230803,114200,2859578980,7630,7630,7630,7630,22
20230803,114100,2859411120,7650,7620,7650,7620,336
20230803,114000,2856842220,7610,7610,7610,7610,0
20230803,113900,2856842220,7610,7650,7650,7610,1804
20230803,113800,2843110830,7650,7630,7650,7600,11996
20230803,113700,2751899400,7630,7640,7650,7630,917
20230803,113600,2744897310,7660,7650,7660,7640,2770
20230803,113500,2723715950,7660,7670,7670,7660,1488
20230803,113400,2712317860,7670,7660,7670,7660,696
20230803,113300,2706984610,7660,7680,7680,7660,4060
20230803,113200,2675856200,7700,7720,7720,7690,326
20230803,113100,2673347050,7700,7700,7700,7700,331
20230803,113000,2670798350,7700,7700,7700,7700,518
20230803,112900,2666809750,7680,7710,7710,7670,5535
20230803,112800,2624271270,7700,7730,7730,7700,8769
20230803,112700,2556672240,7730,7730,7730,7730,326
20230803,112600,2554152260,7730,7740,7740,7730,182
20230803,112500,2552745370,7730,7750,7750,7730,608
20230803,112400,2548042730,7750,7740,7750,7740,361
20230803,112300,2545245050,7730,7730,7730,7730,986
20230803,112200,2537623270,7730,7740,7740,7730,36
20230803,112100,2537344680,7740,7740,7740,7730,975
20230803,112000,2529798200,7740,7740,7740,7740,216
20230803,111900,2528126360,7740,7730,7770,7730,2283
20230803,111800,2510449670,7740,7740,7750,7740,888
20230803,111700,2503576510,7740,7760,7760,7740,1229
20230803,111600,2494058990,7760,7770,7820,7760,1324
20230803,111500,2483766140,7820,7770,7820,7770,8
20230803,111400,2483703930,7770,7820,7820,7770,210
20230803,111300,2482072180,7800,7800,7800,7800,1200
20230803,111200,2472712180,7770,7770,7790,7770,546
20230803,111100,2468469740,7770,7770,7770,7760,1032
20230803,111000,2460451650,7780,7800,7800,7780,1178
20230803,110900,2451280970,7810,7820,7820,7810,11
20230803,110800,2451194960,7820,7820,7820,7820,8
20230803,110700,2451132400,7820,7820,7820,7820,97
20230803,110600,2450373860,7820,7780,7820,7760,11
20230803,110500,2450288410,7760,7770,7790,7760,137
20230803,110400,2449225170,7770,7750,7770,7750,1638
20230803,110300,2436530390,7740,7720,7740,7720,815
20230803,110200,2430226700,7730,7730,7730,7710,4783
20230803,110100,2393336520,7730,7730,7740,7710,4945
20230803,110000,2355138710,7720,7740,7740,7720,2480
20230803,105900,2335968190,7750,7750,7750,7750,204
20230803,105800,2334387190,7710,7770,7820,7710,14711
20230803,105700,2220400970,7780,7800,7800,7780,11264
20230803,105600,2132707020,7790,7800,7800,7790,1218
20230803,105500,2123207990,7800,7800,7830,7800,736
20230803,105400,2117466990,7800,7800,7800,7800,680
20230803,105300,2112162990,7800,7810,7810,7800,5990
20230803,105200,2065429530,7810,7820,7830,7810,1129
20230803,105100,2056611990,7830,7810,7830,7810,113
20230803,105000,2055729240,7830,7820,7830,7810,56
20230803,104900,2055290970,7820,7850,7850,7810,8683
20230803,104800,1987389140,7850,7840,7850,7830,218
20230803,104700,1985680980,7840,7850,7850,7840,504
20230803,104600,1981729580,7840,7880,7890,7840,1243
20230803,104500,1971971410,7890,7890,7890,7890,105
20230803,104400,1971142960,7890,7840,7890,7840,1952
20230803,104300,1955839180,7850,7850,7880,7850,201
20230803,104200,1954261300,7850,7870,7870,7850,2697
20230803,104100,1933067380,7870,7860,7890,7860,316
20230803,104000,1930582450,7860,7870,7870,7860,814
20230803,103900,1924177290,7850,7850,7850,7850,172
20230803,103800,1922827090,7840,7850,7850,7840,2732
20230803,103700,1901395860,7850,7850,7850,7850,640
20230803,103600,1896371860,7850,7850,7870,7850,1524
20230803,103500,1884407660,7850,7870,7870,7850,999
20230803,103400,1876564830,7850,7850,7850,7850,683
20230803,103300,1871203280,7850,7840,7850,7840,1561
20230803,103200,1858964320,7850,7870,7870,7850,2198
20230803,103100,1841700130,7870,7870,7870,7870,203
20230803,103000,1840102520,7860,7850,7860,7850,86
20230803,102900,1839427310,7850,7850,7850,7850,322
20230803,102800,1836899610,7850,7840,7850,7840,1424
20230803,102700,1825733760,7830,7860,7860,7820,17151
20230803,102600,1691376800,7870,7880,7910,7870,4393
20230803,102500,1656757070,7900,7930,7930,7890,6056
20230803,102400,1608835670,7930,7950,7950,7930,2735
20230803,102300,1587104520,7950,7990,7990,7950,3871
20230803,102200,1556276480,7990,8010,8010,7980,1048
20230803,102100,1547903100,8010,8000,8020,7990,2188
20230803,102000,1530392230,8020,7990,8020,7990,27
20230803,101900,1530176440,8020,7990,8020,7980,526
20230803,101800,1525973440,7990,7990,8000,7990,311
20230803,101700,1523487570,7980,8000,8000,7980,187
20230803,101600,1521994050,8000,7990,8000,7980,1299
20230803,101500,1511610900,7980,7990,7990,7980,494
20230803,101400,1507664170,8000,8010,8010,8000,1238
20230803,101300,1497754650,8040,8040,8040,8040,0
20230803,101200,1497754650,8040,8040,8040,8040,589
20230803,101100,1493019090,8040,8000,8040,7990,4386
20230803,101000,1457904940,8000,7990,8040,7980,2346
20230803,100900,1439153650,7990,8060,8070,7990,8793
20230803,100800,1368686700,8060,8060,8060,8060,52
20230803,100700,1368267580,8060,8070,8090,8060,2867
20230803,100600,1345114170,8070,8060,8070,8060,752
20230803,100500,1339051520,8080,8060,8080,8060,924
20230803,100400,1331603320,8060,8060,8080,8060,1132
20230803,100300,1322474040,8060,8080,8080,8060,1005
20230803,100200,1314369820,8060,8090,8090,8060,1387
20230803,100100,1303180550,8090,8070,8090,8070,2201
20230803,100000,1285418400,8070,8070,8070,8070,150
20230803,095900,1284207900,8070,8100,8100,8070,1705
20230803,095800,1270419000,8110,8100,8110,8080,2237
20230803,095700,1252292940,8080,8110,8120,8080,2432
20230803,095600,1232605980,8110,8110,8120,8090,9368
20230803,095500,1156669220,8100,8060,8100,8060,4380
20230803,095400,1121268270,8060,8050,8060,8050,1585
20230803,095300,1108503930,8050,8050,8050,8050,60
20230803,095200,1108020930,8050,8020,8050,8020,119
20230803,095100,1107063820,8050,8010,8050,8010,408
20230803,095000,1103789770,8010,8040,8040,8010,493
20230803,094900,1099835400,8040,8060,8060,8020,7094
20230803,094800,1042802480,8060,8080,8080,8050,2716
20230803,094700,1020920910,8080,8040,8080,8030,2060
20230803,094600,1004327330,8040,8040,8040,8040,537
20230803,094500,1000009850,8020,8030,8050,8020,6558
20230803,094400,947326240,8050,8010,8050,8010,6811
20230803,094300,892549520,8010,7980,8010,7970,4743
20230803,094200,854652250,7980,7980,7990,7980,1348
20230803,094100,843895200,7980,7980,7980,7980,3
20230803,094000,843871260,7990,7990,8000,7950,3628
20230803,093900,814943120,7990,7960,7990,7960,151
20230803,093800,813740230,7970,7960,7970,7960,172
20230803,093700,812369610,7950,7970,7970,7950,1265
20230803,093600,802309020,7970,7970,7970,7960,788
20230803,093500,796034080,7980,7960,7980,7960,524
20230803,093400,791862820,7960,7940,7960,7940,236
20230803,093300,789987760,7930,7920,7940,7920,1640
20230803,093200,776981920,7920,7930,7930,7920,2814
20230803,093100,754681200,7940,7950,7950,7930,100
20230803,093000,753886990,7950,7940,7950,7930,365
20230803,092900,750986980,7940,7930,7970,7930,708
20230803,092800,745371750,7920,7930,7970,7920,103
20230803,092700,744555130,7930,7960,7960,7930,228
20230803,092600,742746440,7940,7960,7960,7920,5263
20230803,092500,700942620,7970,8020,8020,7970,2710
20230803,092400,679301730,8020,7980,8020,7950,3336
20230803,092300,652642100,7980,7950,7980,7950,366
20230803,092200,649725620,7980,7980,7990,7940,1641
20230803,092100,636645430,7960,7930,7970,7910,2140
20230803,092000,619622150,7920,7850,7920,7850,6390
20230803,091900,569339950,7850,7840,7880,7840,1608
20230803,091800,556716820,7850,7840,7850,7830,1755
20230803,091700,542964200,7840,7830,7840,7830,898
20230803,091600,535927060,7830,7890,7890,7830,3363
20230803,091500,509467610,7890,7890,7890,7890,69
20230803,091400,508923200,7890,7840,7920,7840,2210
20230803,091300,491578950,7830,7840,7840,7830,1499
20230803,091200,479841680,7840,7870,7870,7840,362
20230803,091100,477003540,7840,7840,7870,7830,874
20230803,091000,470157920,7830,7830,7870,7830,1537
20230803,090900,458123140,7830,7880,7880,7830,5400
20230803,090800,415733940,7920,7870,7920,7860,662
20230803,090700,410523380,7870,7850,7870,7830,1892
20230803,090600,395704100,7830,7840,7850,7830,1787
20230803,090500,381691700,7840,7860,7870,7820,9789
20230803,090400,304941150,7860,7900,7900,7840,5048
20230803,090300,265206340,7940,7980,7980,7910,16463
20230803,090200,134501450,7980,7960,7980,7940,4382
20230803,090100,99625180,7970,7970,7980,7930,1161
20230803,090000,90382170,7970,7970,7990,7930,10655
Reference in New Issue Copy Permalink