ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/069080/min/candle-20230802.csv

636 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193300,1659056100,14950,14950,14950,14950,1416
20230802,193200,1659056100,14950,14950,14950,14950,0
20230802,193100,1659056100,14950,14950,14950,14950,0
20230802,193000,1659056100,14950,14950,14950,14950,0
20230802,192900,1659056100,14950,14950,14950,14950,0
20230802,192800,1659056100,14950,14950,14950,14950,0
20230802,192700,1659056100,14950,14950,14950,14950,0
20230802,192600,1659056100,14950,14950,14950,14950,0
20230802,192500,1659056100,14950,14950,14950,14950,0
20230802,192400,1659056100,14950,14950,14950,14950,0
20230802,192300,1659056100,14950,14950,14950,14950,0
20230802,192200,1659056100,14950,14950,14950,14950,0
20230802,192100,1659056100,14950,14950,14950,14950,0
20230802,192000,1659056100,14950,14950,14950,14950,0
20230802,191900,1659056100,14950,14950,14950,14950,0
20230802,191800,1659056100,14950,14950,14950,14950,0
20230802,191700,1659056100,14950,14950,14950,14950,0
20230802,191600,1659056100,14950,14950,14950,14950,0
20230802,191500,1659056100,14950,14950,14950,14950,0
20230802,191400,1659056100,14950,14950,14950,14950,0
20230802,191300,1659056100,14950,14950,14950,14950,0
20230802,191200,1659056100,14950,14950,14950,14950,0
20230802,191100,1659056100,14950,14950,14950,14950,0
20230802,191000,1659056100,14950,14950,14950,14950,0
20230802,190900,1659056100,14950,14950,14950,14950,0
20230802,190800,1659056100,14950,14950,14950,14950,0
20230802,190700,1659056100,14950,14950,14950,14950,0
20230802,190600,1659056100,14950,14950,14950,14950,0
20230802,190500,1659056100,14950,14950,14950,14950,0
20230802,190400,1659056100,14950,14950,14950,14950,0
20230802,190300,1659056100,14950,14950,14950,14950,1416
20230802,190200,1659056100,14950,14950,14950,14950,0
20230802,190100,1659056100,14950,14950,14950,14950,0
20230802,190000,1659056100,14950,14950,14950,14950,0
20230802,185900,1659056100,14950,14950,14950,14950,0
20230802,185800,1659056100,14950,14950,14950,14950,0
20230802,185700,1659056100,14950,14950,14950,14950,0
20230802,185600,1659056100,14950,14950,14950,14950,0
20230802,185500,1659056100,14950,14950,14950,14950,0
20230802,185400,1659056100,14950,14950,14950,14950,0
20230802,185300,1659056100,14950,14950,14950,14950,0
20230802,185200,1659056100,14950,14950,14950,14950,0
20230802,185100,1659056100,14950,14950,14950,14950,0
20230802,185000,1659056100,14950,14950,14950,14950,0
20230802,184900,1659056100,14950,14950,14950,14950,0
20230802,184800,1659056100,14950,14950,14950,14950,0
20230802,184700,1659056100,14950,14950,14950,14950,0
20230802,184600,1659056100,14950,14950,14950,14950,0
20230802,184500,1659056100,14950,14950,14950,14950,0
20230802,184400,1659056100,14950,14950,14950,14950,0
20230802,184300,1659056100,14950,14950,14950,14950,0
20230802,184200,1659056100,14950,14950,14950,14950,0
20230802,184100,1659056100,14950,14950,14950,14950,0
20230802,184000,1659056100,14950,14950,14950,14950,0
20230802,183900,1659056100,14950,14950,14950,14950,0
20230802,183800,1659056100,14950,14950,14950,14950,0
20230802,183700,1659056100,14950,14950,14950,14950,0
20230802,183600,1659056100,14950,14950,14950,14950,0
20230802,183500,1659056100,14950,14950,14950,14950,0
20230802,183400,1659056100,14950,14950,14950,14950,0
20230802,183300,1659056100,14950,14950,14950,14950,1416
20230802,183200,1659056100,14950,14950,14950,14950,0
20230802,183100,1659056100,14950,14950,14950,14950,0
20230802,183000,1659056100,14950,14950,14950,14950,0
20230802,182900,1659056100,14950,14950,14950,14950,0
20230802,182800,1659056100,14950,14950,14950,14950,0
20230802,182700,1659056100,14950,14950,14950,14950,0
20230802,182600,1659056100,14950,14950,14950,14950,0
20230802,182500,1659056100,14950,14950,14950,14950,0
20230802,182400,1659056100,14950,14950,14950,14950,0
20230802,182300,1659056100,14950,14950,14950,14950,0
20230802,182200,1659056100,14950,14950,14950,14950,0
20230802,182100,1659056100,14950,14950,14950,14950,0
20230802,182000,1659056100,14950,14950,14950,14950,0
20230802,181900,1659056100,14950,14950,14950,14950,0
20230802,181800,1659056100,14950,14950,14950,14950,0
20230802,181700,1659056100,14950,14950,14950,14950,0
20230802,181600,1659056100,14950,14950,14950,14950,0
20230802,181500,1659056100,14950,14950,14950,14950,0
20230802,181400,1659056100,14950,14950,14950,14950,0
20230802,181300,1659056100,14950,14950,14950,14950,0
20230802,181200,1659056100,14950,14950,14950,14950,0
20230802,181100,1659056100,14950,14950,14950,14950,0
20230802,181000,1659056100,14950,14950,14950,14950,0
20230802,180900,1659056100,14950,14950,14950,14950,0
20230802,180800,1659056100,14950,14950,14950,14950,0
20230802,180700,1659056100,14950,14950,14950,14950,0
20230802,180600,1659056100,14950,14950,14950,14950,0
20230802,180500,1659056100,14950,14950,14950,14950,0
20230802,180400,1659056100,14950,14950,14950,14950,0
20230802,180300,1659056100,14950,14950,14950,14950,1416
20230802,180200,1659056100,14950,14950,14950,14950,0
20230802,180100,1659056100,14950,14950,14950,14950,0
20230802,180000,1659056100,14950,14950,14950,14950,0
20230802,175900,1659056100,14950,14950,14950,14950,0
20230802,175800,1659056100,14950,14950,14950,14950,0
20230802,175700,1659056100,14950,14950,14950,14950,0
20230802,175600,1659056100,14950,14950,14950,14950,0
20230802,175500,1659056100,14950,14950,14950,14950,0
20230802,175400,1659056100,14950,14950,14950,14950,0
20230802,175300,1659056100,14950,14950,14950,14950,0
20230802,175200,1659056100,14950,14950,14950,14950,0
20230802,175100,1659056100,14950,14950,14950,14950,0
20230802,175000,1659056100,14950,14950,14950,14950,0
20230802,174900,1659056100,14950,14950,14950,14950,0
20230802,174800,1659056100,14950,14950,14950,14950,0
20230802,174700,1659056100,14950,14950,14950,14950,0
20230802,174600,1659056100,14950,14950,14950,14950,0
20230802,174500,1659056100,14950,14950,14950,14950,0
20230802,174400,1659056100,14950,14950,14950,14950,0
20230802,174300,1659056100,14950,14950,14950,14950,0
20230802,174200,1659056100,14950,14950,14950,14950,0
20230802,174100,1659056100,14950,14950,14950,14950,0
20230802,174000,1659056100,14950,14950,14950,14950,0
20230802,173900,1659056100,14950,14950,14950,14950,0
20230802,173800,1659056100,14950,14950,14950,14950,0
20230802,173700,1659056100,14950,14950,14950,14950,0
20230802,173600,1659056100,14950,14950,14950,14950,0
20230802,173500,1659056100,14950,14950,14950,14950,0
20230802,173400,1659056100,14950,14950,14950,14950,0
20230802,173300,1659056100,14950,14950,14950,14950,1416
20230802,173200,1659056100,14950,14950,14950,14950,0
20230802,173100,1659056100,14950,14950,14950,14950,0
20230802,173000,1659056100,14950,14950,14950,14950,0
20230802,172900,1659056100,14950,14950,14950,14950,0
20230802,172800,1659056100,14950,14950,14950,14950,0
20230802,172700,1659056100,14950,14950,14950,14950,0
20230802,172600,1659056100,14950,14950,14950,14950,0
20230802,172500,1659056100,14950,14950,14950,14950,0
20230802,172400,1659056100,14950,14950,14950,14950,0
20230802,172300,1659056100,14950,14950,14950,14950,0
20230802,172200,1659056100,14950,14950,14950,14950,0
20230802,172100,1659056100,14950,14950,14950,14950,0
20230802,172000,1659056100,14950,14950,14950,14950,0
20230802,171900,1659056100,14950,14950,14950,14950,0
20230802,171800,1659056100,14950,14950,14950,14950,0
20230802,171700,1659056100,14950,14950,14950,14950,0
20230802,171600,1659056100,14950,14950,14950,14950,0
20230802,171500,1659056100,14950,14950,14950,14950,0
20230802,171400,1659056100,14950,14950,14950,14950,0
20230802,171300,1659056100,14950,14950,14950,14950,0
20230802,171200,1659056100,14950,14950,14950,14950,0
20230802,171100,1659056100,14950,14950,14950,14950,0
20230802,171000,1659056100,14950,14950,14950,14950,0
20230802,170900,1659056100,14950,14950,14950,14950,0
20230802,170800,1659056100,14950,14950,14950,14950,0
20230802,170700,1659056100,14950,14950,14950,14950,0
20230802,170600,1659056100,14950,14950,14950,14950,0
20230802,170500,1659056100,14950,14950,14950,14950,0
20230802,170400,1659056100,14950,14950,14950,14950,0
20230802,170300,1659056100,14950,14950,14950,14950,1416
20230802,170200,1659056100,14950,14950,14950,14950,0
20230802,170100,1659056100,14950,14950,14950,14950,0
20230802,170000,1659056100,14950,14950,14950,14950,0
20230802,165900,1659056100,14950,14950,14950,14950,0
20230802,165800,1659056100,14950,14950,14950,14950,0
20230802,165700,1659056100,14950,14950,14950,14950,0
20230802,165600,1659056100,14950,14950,14950,14950,0
20230802,165500,1659056100,14950,14950,14950,14950,0
20230802,165400,1659056100,14950,14950,14950,14950,0
20230802,165300,1659056100,14950,14950,14950,14950,0
20230802,165200,1659056100,14950,14950,14950,14950,0
20230802,165100,1659056100,14950,14950,14950,14950,0
20230802,165000,1659056100,14950,14950,14950,14950,0
20230802,164900,1659056100,14950,14950,14950,14950,0
20230802,164800,1659056100,14950,14950,14950,14950,0
20230802,164700,1659056100,14950,14950,14950,14950,0
20230802,164600,1659056100,14950,14950,14950,14950,0
20230802,164500,1659056100,14950,14950,14950,14950,0
20230802,164400,1659056100,14950,14950,14950,14950,0
20230802,164300,1659056100,14950,14950,14950,14950,0
20230802,164200,1659056100,14950,14950,14950,14950,0
20230802,164100,1659056100,14950,14950,14950,14950,0
20230802,164000,1659056100,14950,14950,14950,14950,0
20230802,163900,1659056100,14950,14950,14950,14950,0
20230802,163800,1659056100,14950,14950,14950,14950,0
20230802,163700,1659056100,14950,14950,14950,14950,0
20230802,163600,1659056100,14950,14950,14950,14950,0
20230802,163500,1659056100,14950,14950,14950,14950,0
20230802,163400,1659056100,14950,14950,14950,14950,0
20230802,163300,1659056100,14950,14950,14950,14950,1416
20230802,163200,1659056100,14950,14950,14950,14950,0
20230802,163100,1659056100,14950,14950,14950,14950,0
20230802,163000,1659056100,14950,14950,14950,14950,0
20230802,162900,1659056100,14950,14950,14950,14950,0
20230802,162800,1659056100,14950,14950,14950,14950,0
20230802,162700,1659056100,14950,14950,14950,14950,0
20230802,162600,1659056100,14950,14950,14950,14950,0
20230802,162500,1659056100,14950,14950,14950,14950,0
20230802,162400,1659056100,14950,14950,14950,14950,0
20230802,162300,1659056100,14950,14950,14950,14950,0
20230802,162200,1659056100,14950,14950,14950,14950,0
20230802,162100,1659056100,14950,14950,14950,14950,0
20230802,162000,1659056100,14950,14950,14950,14950,0
20230802,161900,1659056100,14950,14950,14950,14950,0
20230802,161800,1659056100,14950,14950,14950,14950,0
20230802,161700,1659056100,14950,14950,14950,14950,0
20230802,161600,1659056100,14950,14950,14950,14950,0
20230802,161500,1659056100,14950,14950,14950,14950,0
20230802,161400,1659056100,14950,14950,14950,14950,0
20230802,161300,1659056100,14950,14950,14950,14950,0
20230802,161200,1659056100,14950,14950,14950,14950,0
20230802,161100,1659056100,14950,14950,14950,14950,0
20230802,161000,1659056100,14950,14950,14950,14950,0
20230802,160900,1659056100,14950,14950,14950,14950,0
20230802,160800,1659056100,14950,14950,14950,14950,0
20230802,160700,1659056100,14950,14950,14950,14950,0
20230802,160600,1659056100,14950,14950,14950,14950,0
20230802,160500,1659056100,14950,14950,14950,14950,0
20230802,160400,1659056100,14950,14950,14950,14950,0
20230802,160300,1659056100,14950,14950,14950,14950,1416
20230802,160200,1659056100,14950,14950,14950,14950,0
20230802,160100,1659056100,14950,14950,14950,14950,0
20230802,160000,1659056100,14950,14950,14950,14950,0
20230802,155900,1659056100,14950,14950,14950,14950,0
20230802,155800,1659056100,14950,14950,14950,14950,0
20230802,155700,1659056100,14950,14950,14950,14950,0
20230802,155600,1659056100,14950,14950,14950,14950,0
20230802,155500,1659056100,14950,14950,14950,14950,0
20230802,155400,1659056100,14950,14950,14950,14950,0
20230802,155300,1659056100,14950,14950,14950,14950,0
20230802,155200,1659056100,14950,14950,14950,14950,0
20230802,155100,1659056100,14950,14950,14950,14950,0
20230802,155000,1659056100,14950,14950,14950,14950,0
20230802,154900,1659056100,14950,14950,14950,14950,0
20230802,154800,1659056100,14950,14950,14950,14950,0
20230802,154700,1659056100,14950,14950,14950,14950,0
20230802,154600,1659056100,14950,14950,14950,14950,0
20230802,154500,1659056100,14950,14950,14950,14950,0
20230802,154400,1659056100,14950,14950,14950,14950,0
20230802,154300,1659056100,14950,14950,14950,14950,0
20230802,154200,1659056100,14950,14950,14950,14950,0
20230802,154100,1659056100,14950,14950,14950,14950,0
20230802,154000,1659056100,14950,14950,14950,14950,0
20230802,153900,1659056100,14950,14950,14950,14950,0
20230802,153800,1659056100,14950,14950,14950,14950,0
20230802,153700,1659056100,14950,14950,14950,14950,0
20230802,153600,1659056100,14950,14950,14950,14950,0
20230802,153500,1659056100,14950,14950,14950,14950,0
20230802,153400,1659056100,14950,14950,14950,14950,0
20230802,153300,1659056100,14950,14950,14950,14950,1416
20230802,153200,1659056100,14950,14950,14950,14950,0
20230802,153100,1659056100,14950,14950,14950,14950,0
20230802,153000,1659056100,14950,14950,14950,14950,1416
20230802,152900,1637886900,14950,14950,14950,14950,0
20230802,152800,1637886900,14950,14950,14950,14950,0
20230802,152700,1637886900,14950,14950,14950,14950,0
20230802,152600,1637886900,14950,14950,14950,14950,0
20230802,152500,1637886900,14950,14950,14950,14950,0
20230802,152400,1637886900,14950,14950,14950,14950,0
20230802,152300,1637886900,14950,14950,14950,14950,0
20230802,152200,1637886900,14950,14950,14950,14950,0
20230802,152100,1637886900,14950,14950,14950,14950,0
20230802,152000,1637886900,14950,14950,14950,14950,0
20230802,151900,1637886900,14950,14910,14950,14900,260
20230802,151800,1634008750,14950,14900,14950,14900,329
20230802,151700,1629093690,14900,14890,14900,14890,361
20230802,151600,1623715090,14900,14890,14900,14890,70
20230802,151500,1622672290,14900,14900,14900,14900,74
20230802,151400,1621569690,14870,14880,14900,14870,187
20230802,151300,1618786940,14870,14870,14870,14870,5
20230802,151200,1618712590,14870,14890,14900,14870,402
20230802,151100,1612733290,14870,14880,14900,14870,55
20230802,151000,1611914130,14890,14860,14890,14860,154
20230802,150900,1609624160,14860,14860,14880,14860,32
20230802,150800,1609148460,14860,14860,14860,14860,30
20230802,150700,1608702660,14900,14870,14900,14870,71
20230802,150600,1607646160,14900,14900,14900,14900,1
20230802,150500,1607631260,14890,14880,14890,14870,26
20230802,150400,1607244420,14870,14860,14870,14860,16
20230802,150300,1607006580,14870,14870,14870,14870,13
20230802,150200,1606813270,14890,14890,14890,14890,0
20230802,150100,1606813270,14890,14910,14910,14890,122
20230802,150000,1604996670,14910,14910,14910,14910,2
20230802,145900,1604966850,14920,14900,14920,14900,13
20230802,145800,1604773060,14900,14930,14940,14900,160
20230802,145700,1602384340,14930,14870,14930,14870,241
20230802,145600,1598798350,14880,14880,14880,14880,172
20230802,145500,1596238990,14880,14890,14890,14880,19
20230802,145400,1595956160,14890,14890,14890,14890,20
20230802,145300,1595658360,14880,14880,14880,14880,8
20230802,145200,1595539320,14890,14850,14900,14850,185
20230802,145100,1592789250,14850,14860,14860,14850,67
20230802,145000,1591793650,14870,14890,14890,14870,186
20230802,144900,1589024390,14890,14900,14900,14890,585
20230802,144800,1580307970,14910,14920,14920,14910,476
20230802,144700,1573209760,14930,14930,14930,14930,107
20230802,144600,1571612250,14940,14940,14940,14940,83
20230802,144500,1570372230,14950,14940,14950,14940,17
20230802,144400,1570118240,14950,14950,14950,14950,0
20230802,144300,1570118240,14950,14950,14950,14950,768
20230802,144200,1558636640,14950,14960,14960,14950,71
20230802,144100,1557574780,14960,14960,14960,14960,42
20230802,144000,1556946460,14960,14960,14960,14960,82
20230802,143900,1555719740,14950,14950,14950,14950,800
20230802,143800,1543759740,14960,14960,14960,14960,52
20230802,143700,1542981820,14960,14960,14960,14960,172
20230802,143600,1540408700,14960,14960,14960,14960,8
20230802,143500,1540289020,14960,14960,14960,14960,8
20230802,143400,1540169340,14960,14960,14960,14960,0
20230802,143300,1540169340,14960,14960,14960,14960,8
20230802,143200,1540049660,14970,14960,14970,14960,117
20230802,143100,1538298740,14960,14960,14960,14960,2
20230802,143000,1538268820,14960,14950,14960,14950,34
20230802,142900,1537760190,14950,14950,14950,14950,0
20230802,142800,1537760190,14950,14950,14960,14950,503
20230802,142700,1530240030,14950,14950,14950,14950,137
20230802,142600,1528191880,14950,14960,14960,14950,434
20230802,142500,1521702240,14960,14960,14960,14960,8
20230802,142400,1521582560,14980,14980,14980,14980,0
20230802,142300,1521582560,14980,14970,14980,14960,43
20230802,142200,1520938920,14970,14970,14980,14970,11
20230802,142100,1520774240,14970,14970,14970,14970,8
20230802,142000,1520654480,14970,14970,14970,14970,8
20230802,141900,1520534720,14970,14970,14970,14970,17
20230802,141800,1520280230,14960,14960,14960,14960,34
20230802,141700,1519771590,14950,14960,14960,14950,46
20230802,141600,1519083590,14960,14950,14960,14950,257
20230802,141500,1515240910,14950,14960,14960,14950,8
20230802,141400,1515121240,14960,14990,14990,14960,281
20230802,141300,1510913960,14980,14970,14980,14970,26
20230802,141200,1510524560,14980,14980,14980,14980,16
20230802,141100,1510284880,14990,14980,14990,14980,78
20230802,141000,1509115900,14970,14970,14970,14970,8
20230802,140900,1508996140,14990,14980,14990,14980,51
20230802,140800,1508231750,14980,14990,14990,14980,51
20230802,140700,1507467280,14980,14990,14990,14970,31
20230802,140600,1507002970,14990,14970,14990,14970,35
20230802,140500,1506478740,14950,14960,14970,14950,45
20230802,140400,1505805210,14960,14950,14960,14950,9
20230802,140300,1505670650,14960,14950,14960,14950,9
20230802,140200,1505536090,14950,14920,14950,14920,555
20230802,140100,1497249300,14920,14920,14920,14920,8
20230802,140000,1497129940,14930,14920,14930,14920,224
20230802,135900,1493787850,14930,14920,14930,14920,509
20230802,135800,1486191290,14920,14910,14920,14910,142
20230802,135700,1484074060,14910,14910,14920,14910,430
20230802,135600,1477662750,14920,14910,14920,14910,20
20230802,135500,1477364530,14910,14910,14910,14910,21
20230802,135400,1477051420,14910,14910,14910,14910,5
20230802,135300,1476976870,14920,14850,14920,14850,684
20230802,135200,1466807660,14860,14850,14870,14850,847
20230802,135100,1454229280,14870,14870,14870,14870,0
20230802,135000,1454229280,14870,14870,14870,14870,0
20230802,134900,1454229280,14870,14870,14870,14870,1
20230802,134800,1454214410,14840,14860,14860,14840,200
20230802,134700,1451244410,14840,14840,14840,14840,208
20230802,134600,1448157690,14860,14850,14860,14850,153
20230802,134500,1445884140,14840,14840,14840,14840,55
20230802,134400,1445067940,14860,14850,14860,14840,220
20230802,134300,1441801000,14850,14850,14860,14850,290
20230802,134200,1437493500,14850,14850,14850,14850,36
20230802,134100,1436958900,14850,14850,14850,14850,15
20230802,134000,1436736150,14850,14850,14850,14850,45
20230802,133900,1436067900,14850,14850,14850,14840,1750
20230802,133800,1410080500,14850,14860,14860,14850,410
20230802,133700,1403988330,14860,14870,14870,14860,351
20230802,133600,1398771230,14870,14880,14880,14870,423
20230802,133500,1392477100,14900,14890,14900,14880,260
20230802,133400,1388606000,14900,14900,14900,14900,1
20230802,133300,1388591100,14910,14910,14910,14910,0
20230802,133200,1388591100,14910,14910,14910,14910,0
20230802,133100,1388591100,14910,14890,14920,14880,970
20230802,133000,1374147680,14890,14890,14890,14890,50
20230802,132900,1373403180,14880,14900,14900,14880,134
20230802,132800,1371407930,14890,14890,14890,14890,1
20230802,132700,1371393040,14890,14900,14900,14890,15
20230802,132600,1371169550,14910,14910,14910,14910,10
20230802,132500,1371020450,14890,14890,14890,14890,17
20230802,132400,1370767320,14890,14890,14890,14890,136
20230802,132300,1368742280,14890,14900,14900,14890,1089
20230802,132200,1352516630,14910,14900,14910,14900,60
20230802,132100,1351622150,14900,14900,14900,14900,0
20230802,132000,1351622150,14900,14900,14900,14900,0
20230802,131900,1351622150,14900,14910,14910,14900,226
20230802,131800,1348253430,14920,14910,14940,14910,224
20230802,131700,1344909240,14910,14910,14910,14910,10
20230802,131600,1344760140,14920,14910,14920,14910,11
20230802,131500,1344596030,14910,14920,14920,14910,227
20230802,131400,1341210190,14930,14950,14950,14930,196
20230802,131300,1338282490,14950,14950,14950,14950,3
20230802,131200,1338237640,14940,14950,14950,14940,223
20230802,131100,1334903920,14950,14950,14950,14950,0
20230802,131000,1334903920,14950,14950,14950,14950,1
20230802,130900,1334888970,14950,14950,14950,14950,26
20230802,130800,1334500270,14950,14950,14950,14950,318
20230802,130700,1329746170,14950,14960,14960,14950,304
20230802,130600,1325199330,14960,14960,14960,14960,50
20230802,130500,1324451330,14960,14960,14960,14960,50
20230802,130400,1323703330,14960,14960,14960,14960,253
20230802,130300,1319918450,14960,14960,14960,14960,182
20230802,130200,1317195730,14970,14990,14990,14970,560
20230802,130100,1308809620,14990,14990,14990,14990,7
20230802,130000,1308704690,15000,15020,15020,15000,79
20230802,125900,1307518610,15020,15010,15030,15010,26
20230802,125800,1307128160,15000,14990,15000,14990,37
20230802,125700,1306573190,14990,14990,14990,14990,10
20230802,125600,1306423290,14970,14970,14970,14970,0
20230802,125500,1306423290,14970,14970,14970,14970,620
20230802,125400,1297141890,14980,14990,14990,14980,436
20230802,125300,1290608830,15000,15020,15020,15000,101
20230802,125200,1289093020,15000,15000,15000,15000,29
20230802,125100,1288658020,15000,15000,15000,15000,55
20230802,125000,1287833020,15000,15000,15000,15000,50
20230802,124900,1287083020,15020,15040,15040,15020,477
20230802,124800,1279917340,15030,15030,15030,15030,43
20230802,124700,1279271050,15020,15030,15030,15020,88
20230802,124600,1277948540,15030,15030,15040,15030,91
20230802,124500,1276580670,15030,15030,15030,15030,41
20230802,124400,1275964440,15040,15040,15040,15040,248
20230802,124300,1272234520,15050,15050,15050,15050,62
20230802,124200,1271301420,15070,15040,15070,15040,391
20230802,124100,1265418150,15030,15020,15030,15020,365
20230802,124000,1259934350,15030,15030,15030,15030,41
20230802,123900,1259318120,15000,15030,15040,15000,120
20230802,123800,1257515610,15020,15020,15020,15020,16
20230802,123700,1257275290,15010,15010,15010,15010,0
20230802,123600,1257275290,15010,15000,15010,15000,236
20230802,123500,1253734850,15000,14990,15000,14990,61
20230802,123400,1252819980,14990,14990,14990,14990,0
20230802,123300,1252819980,14990,14990,14990,14990,33
20230802,123200,1252325310,15000,15000,15000,15000,0
20230802,123100,1252325310,15000,15000,15000,15000,10
20230802,123000,1252175310,15000,14990,15000,14990,56
20230802,122900,1251335860,14980,14970,14980,14970,131
20230802,122800,1249373980,14960,14960,14960,14960,0
20230802,122700,1249373980,14960,14970,14970,14960,613
20230802,122600,1240202760,14980,14980,14980,14980,158
20230802,122500,1237835920,14980,14970,14980,14970,15
20230802,122400,1237611360,14990,15010,15010,14990,832
20230802,122300,1225133010,15060,15010,15060,15010,31
20230802,122200,1224667650,15000,15000,15000,15000,13
20230802,122100,1224472650,15010,15000,15010,15000,201
20230802,122000,1221457640,15000,15000,15000,15000,12
20230802,121900,1221277640,15010,15010,15010,15010,0
20230802,121800,1221277640,15010,15010,15010,15010,1
20230802,121700,1221262630,15010,15000,15010,15000,24
20230802,121600,1220902610,15000,14990,15000,14990,11
20230802,121500,1220737700,14990,14990,14990,14990,33
20230802,121400,1220243030,15000,15000,15000,15000,60
20230802,121300,1219343030,15000,14990,15000,14990,21
20230802,121200,1219028230,15000,15020,15020,15000,264
20230802,121100,1215066220,15020,15040,15050,15020,169
20230802,121000,1212525970,15020,15030,15030,15020,1062
20230802,120900,1196572650,15050,15030,15050,15030,232
20230802,120800,1193085050,15030,15020,15040,15020,34
20230802,120700,1192573990,15020,15020,15020,15020,12
20230802,120600,1192393750,15020,15020,15020,15020,1
20230802,120500,1192378730,15020,15020,15020,15020,12
20230802,120400,1192198490,15010,15010,15010,15010,20
20230802,120300,1191898290,15010,15010,15010,15010,122
20230802,120200,1190067070,15010,15010,15010,15010,4
20230802,120100,1190007030,15010,15010,15010,15010,262
20230802,120000,1186074410,15010,15040,15040,15010,56
20230802,115900,1185232260,15010,15010,15010,15010,0
20230802,115800,1185232260,15010,15010,15010,15010,506
20230802,115700,1177637200,15010,15020,15050,15010,260
20230802,115600,1173731680,15020,15010,15020,15010,9
20230802,115500,1173596510,15000,14980,15000,14980,94
20230802,115400,1172187750,14980,14980,15000,14980,148
20230802,115300,1169970530,14980,14980,14980,14980,313
20230802,115200,1165281790,14980,14960,14980,14960,67
20230802,115100,1164278360,14980,14980,14980,14980,0
20230802,115000,1164278360,14980,14980,14980,14980,1
20230802,114900,1164263380,14940,14940,14940,14940,1
20230802,114800,1164248440,14930,14930,14930,14930,29
20230802,114700,1163815470,14920,14930,14930,14920,71
20230802,114600,1162756130,14930,14930,14930,14930,214
20230802,114500,1159561110,14930,14930,14930,14930,3
20230802,114400,1159516320,14930,14930,14930,14930,0
20230802,114300,1159516320,14930,14940,14940,14930,80
20230802,114200,1158321160,14940,14940,14940,14940,42
20230802,114100,1157693680,14940,14930,14940,14930,223
20230802,114000,1154364220,14930,14950,14950,14930,370
20230802,113900,1148835970,14950,14950,14950,14950,1
20230802,113800,1148821020,14930,14930,14930,14930,82
20230802,113700,1147596760,14940,14940,14940,14940,200
20230802,113600,1144608760,14940,14940,14940,14940,432
20230802,113500,1138154680,14940,14950,14950,14940,100
20230802,113400,1136659740,14970,14970,14970,14970,0
20230802,113300,1136659740,14970,14950,14970,14950,220
20230802,113200,1133370620,14980,14980,14980,14980,14
20230802,113100,1133160900,14950,14950,14950,14950,113
20230802,113000,1131471550,14940,14930,14940,14890,1471
20230802,112900,1109552550,14930,14940,14940,14930,20
20230802,112800,1109253850,14980,14930,14980,14930,102
20230802,112700,1107730030,14930,14930,14930,14920,499
20230802,112600,1100280130,14930,14960,14960,14930,492
20230802,112500,1092923610,14960,14980,14980,14960,297
20230802,112400,1088477700,14980,14970,14980,14970,8
20230802,112300,1088357920,14980,14990,15000,14980,165
20230802,112200,1085885460,15010,15010,15010,15010,0
20230802,112100,1085885460,15010,15000,15010,14990,88
20230802,112000,1084565650,15000,15000,15000,15000,113
20230802,111900,1082870650,15000,15000,15000,15000,139
20230802,111800,1080785650,15000,15010,15010,15000,262
20230802,111700,1076853650,15000,15000,15000,15000,70
20230802,111600,1075803650,15000,15010,15010,15000,153
20230802,111500,1073508120,15000,15020,15020,15000,3
20230802,111400,1073463100,15000,15000,15000,15000,830
20230802,111300,1061013100,15000,15000,15020,15000,251
20230802,111200,1057245700,15000,15010,15010,15000,351
20230802,111100,1051979060,15020,15030,15030,15020,103
20230802,111000,1050431660,15030,15030,15030,15030,117
20230802,110900,1048673150,15030,15030,15030,15030,125
20230802,110800,1046794400,15030,15030,15030,15030,39
20230802,110700,1046208230,15030,15040,15040,15030,15
20230802,110600,1045982640,15040,15040,15040,15040,91
20230802,110500,1044614000,15040,15070,15070,15030,308
20230802,110400,1039984690,15040,15030,15050,15030,74
20230802,110300,1038871570,15030,15030,15030,15030,0
20230802,110200,1038871570,15030,15040,15040,15030,119
20230802,110100,1037082000,15020,15030,15060,15020,157
20230802,110000,1034723380,15030,15080,15080,15030,331
20230802,105900,1029738280,15080,15050,15080,15050,671
20230802,105800,1019628860,15050,15070,15070,15050,485
20230802,105700,1012320930,15080,15100,15100,15080,928
20230802,105600,998318380,15100,15120,15120,15100,1483
20230802,105500,975908550,15130,15160,15160,15130,1301
20230802,105400,956196420,15170,15160,15170,15160,54
20230802,105300,955377270,15160,15160,15160,15160,340
20230802,105200,950222870,15170,15160,15170,15160,152
20230802,105100,947918030,15160,15160,15160,15160,296
20230802,105000,943430670,15160,15160,15160,15160,359
20230802,104900,937988230,15160,15160,15160,15160,45
20230802,104800,937306030,15160,15160,15160,15150,111
20230802,104700,935623390,15170,15190,15190,15170,207
20230802,104600,932482480,15190,15180,15190,15170,123
20230802,104500,930615450,15170,15180,15180,15170,163
20230802,104400,928141440,15180,15180,15190,15180,274
20230802,104300,923981210,15180,15180,15190,15170,364
20230802,104200,918455320,15170,15170,15170,15170,267
20230802,104100,914404930,15170,15150,15170,15150,27
20230802,104000,913995690,15150,15150,15160,15150,249
20230802,103900,910223170,15150,15140,15150,15140,3
20230802,103800,910177740,15140,15140,15150,15140,216
20230802,103700,906905500,15140,15140,15140,15140,102
20230802,103600,905361220,15150,15140,15150,15140,30
20230802,103500,904906870,15140,15140,15140,15140,15
20230802,103400,904679770,15150,15150,15150,15150,10
20230802,103300,904528270,15140,15140,15150,15140,145
20230802,103200,902331770,15150,15160,15160,15150,262
20230802,103100,898361130,15160,15170,15180,15160,703
20230802,103000,887696800,15170,15180,15180,15170,420
20230802,102900,881325390,15170,15190,15190,15170,171
20230802,102800,878729940,15190,15120,15190,15120,4067
20230802,102700,817092120,15100,15120,15120,15100,106
20230802,102600,815491140,15100,15120,15120,15100,315
20230802,102500,810728510,15100,15110,15110,15100,361
20230802,102400,805274900,15110,15100,15110,15100,19
20230802,102300,804987900,15100,15100,15100,15090,540
20230802,102200,796838860,15100,15100,15100,15100,1
20230802,102100,796823760,15100,15090,15100,15090,108
20230802,102000,795193130,15100,15100,15100,15100,145
20230802,101900,793003630,15100,15100,15100,15100,10
20230802,101800,792852630,15100,15090,15110,15090,58
20230802,101700,791976700,15080,15120,15120,15080,2
20230802,101600,791946500,15080,15090,15090,15080,165
20230802,101500,789458170,15090,15080,15090,15080,318
20230802,101400,784662700,15070,15070,15070,15070,46
20230802,101300,783969480,15070,15080,15080,15070,274
20230802,101200,779839560,15080,15080,15080,15080,350
20230802,101100,774561560,15090,15110,15110,15090,384
20230802,101000,768763040,15120,15120,15120,15120,10
20230802,100900,768611840,15120,15120,15120,15120,30
20230802,100800,768158240,15110,15130,15130,15110,110
20230802,100700,766495540,15130,15080,15130,15080,744
20230802,100600,755256130,15080,15080,15080,15080,13
20230802,100500,755060090,15090,15090,15090,15090,31
20230802,100400,754592300,15090,15070,15090,15070,17
20230802,100300,754335790,15080,15080,15080,15080,0
20230802,100200,754335790,15080,15040,15080,15020,291
20230802,100100,749952470,15010,15010,15010,15010,76
20230802,100000,748811710,15010,15010,15010,15010,0
20230802,095900,748811710,15010,15010,15010,15010,0
20230802,095800,748811710,15010,14970,15010,14960,2024
20230802,095700,718478700,14960,14960,14960,14960,157
20230802,095600,716129980,14970,14970,14970,14970,617
20230802,095500,706893490,14970,15030,15030,14970,5244
20230802,095400,628248410,15030,15030,15030,15030,31
20230802,095300,627782480,15030,15040,15040,15030,116
20230802,095200,626038270,15040,15040,15040,15040,58
20230802,095100,625165950,15030,15030,15030,15030,0
20230802,095000,625165950,15030,15030,15030,15030,136
20230802,094900,623121870,15030,15040,15040,15030,118
20230802,094800,621347610,15030,15040,15040,15030,25
20230802,094700,620971680,15050,15050,15050,15050,125
20230802,094600,619090430,15060,15060,15060,15060,83
20230802,094500,617840450,15060,15080,15080,15060,76
20230802,094400,616694990,15090,15100,15100,15080,727
20230802,094300,605727850,15100,15120,15120,15100,692
20230802,094200,595277980,15100,15060,15100,15060,783
20230802,094100,583469870,15060,15050,15070,15050,189
20230802,094000,580622460,15050,15030,15050,15030,325
20230802,093900,575734900,15030,15030,15030,15030,511
20230802,093800,568054570,15010,15040,15040,15010,233
20230802,093700,564555150,15040,15040,15040,15040,3
20230802,093600,564510030,15040,15040,15040,15040,54
20230802,093500,563697870,15040,15040,15040,15040,37
20230802,093400,563141390,15010,15030,15040,15010,395
20230802,093300,557205040,15040,15050,15050,15040,48
20230802,093200,556482920,15050,15040,15050,15040,67
20230802,093100,555474580,15040,15010,15050,15010,237
20230802,093000,551915120,15010,15010,15010,15010,44
20230802,092900,551254680,15010,15000,15050,15000,478
20230802,092800,544083220,15000,14990,15000,14990,113
20230802,092700,542388230,15000,15000,15000,15000,4
20230802,092600,542328230,14980,14990,15000,14980,20
20230802,092500,542028510,14990,14980,14990,14980,81
20230802,092400,540815030,14980,15000,15000,14980,947
20230802,092300,526616540,15050,14980,15050,14970,569
20230802,092200,518085200,14990,14950,15000,14950,1627
20230802,092100,493699990,14920,15050,15050,14920,1937
20230802,092000,464705330,15050,15050,15050,15020,238
20230802,091900,461130100,15050,15050,15050,15050,143
20230802,091800,458977950,15050,15120,15120,15050,1289
20230802,091700,439526650,15120,15150,15160,15120,849
20230802,091600,426684270,15160,15080,15200,15080,2720
20230802,091500,385509660,15070,15030,15090,15000,918
20230802,091400,371689050,15000,14940,15000,14930,1597
20230802,091300,347804190,14930,14940,14950,14930,2901
20230802,091200,304463410,14950,14960,14970,14950,496
20230802,091100,297045420,14960,14980,14980,14960,492
20230802,091000,289677070,14980,14980,14980,14970,272
20230802,090900,285604590,14980,14970,14980,14970,1493
20230802,090800,263254360,14930,14910,14930,14900,586
20230802,090700,254519590,14910,14890,15070,14890,3047
20230802,090600,208862120,14890,14850,14890,14810,1191
20230802,090500,191151050,14880,14840,14910,14810,2703
20230802,090400,151046580,14840,14880,15000,14830,2986
20230802,090300,106648560,14900,14810,14930,14810,1978
20230802,090200,77226950,14810,14840,14900,14810,609
20230802,090100,68172880,14840,14950,14950,14840,1710
20230802,090000,42700350,15050,15070,15070,14960,2832
Reference in New Issue Copy Permalink