ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/077970/min/candle-20230802.csv

640 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193700,2752016450,14100,14100,14100,14100,3901
20230802,193600,2752016450,14100,14100,14100,14100,0
20230802,193500,2752016450,14100,14100,14100,14100,0
20230802,193400,2752016450,14100,14100,14100,14100,0
20230802,193300,2752016450,14100,14100,14100,14100,0
20230802,193200,2752016450,14100,14100,14100,14100,0
20230802,193100,2752016450,14100,14100,14100,14100,0
20230802,193000,2752016450,14100,14100,14100,14100,0
20230802,192900,2752016450,14100,14100,14100,14100,0
20230802,192800,2752016450,14100,14100,14100,14100,0
20230802,192700,2752016450,14100,14100,14100,14100,0
20230802,192600,2752016450,14100,14100,14100,14100,0
20230802,192500,2752016450,14100,14100,14100,14100,0
20230802,192400,2752016450,14100,14100,14100,14100,0
20230802,192300,2752016450,14100,14100,14100,14100,0
20230802,192200,2752016450,14100,14100,14100,14100,0
20230802,192100,2752016450,14100,14100,14100,14100,0
20230802,192000,2752016450,14100,14100,14100,14100,0
20230802,191900,2752016450,14100,14100,14100,14100,0
20230802,191800,2752016450,14100,14100,14100,14100,0
20230802,191700,2752016450,14100,14100,14100,14100,0
20230802,191600,2752016450,14100,14100,14100,14100,0
20230802,191500,2752016450,14100,14100,14100,14100,0
20230802,191400,2752016450,14100,14100,14100,14100,0
20230802,191300,2752016450,14100,14100,14100,14100,0
20230802,191200,2752016450,14100,14100,14100,14100,0
20230802,191100,2752016450,14100,14100,14100,14100,0
20230802,191000,2752016450,14100,14100,14100,14100,0
20230802,190900,2752016450,14100,14100,14100,14100,0
20230802,190800,2752016450,14100,14100,14100,14100,0
20230802,190700,2752016450,14100,14100,14100,14100,3901
20230802,190600,2752016450,14100,14100,14100,14100,0
20230802,190500,2752016450,14100,14100,14100,14100,0
20230802,190400,2752016450,14100,14100,14100,14100,0
20230802,190300,2752016450,14100,14100,14100,14100,0
20230802,190200,2752016450,14100,14100,14100,14100,0
20230802,190100,2752016450,14100,14100,14100,14100,0
20230802,190000,2752016450,14100,14100,14100,14100,0
20230802,185900,2752016450,14100,14100,14100,14100,0
20230802,185800,2752016450,14100,14100,14100,14100,0
20230802,185700,2752016450,14100,14100,14100,14100,0
20230802,185600,2752016450,14100,14100,14100,14100,0
20230802,185500,2752016450,14100,14100,14100,14100,0
20230802,185400,2752016450,14100,14100,14100,14100,0
20230802,185300,2752016450,14100,14100,14100,14100,0
20230802,185200,2752016450,14100,14100,14100,14100,0
20230802,185100,2752016450,14100,14100,14100,14100,0
20230802,185000,2752016450,14100,14100,14100,14100,0
20230802,184900,2752016450,14100,14100,14100,14100,0
20230802,184800,2752016450,14100,14100,14100,14100,0
20230802,184700,2752016450,14100,14100,14100,14100,0
20230802,184600,2752016450,14100,14100,14100,14100,0
20230802,184500,2752016450,14100,14100,14100,14100,0
20230802,184400,2752016450,14100,14100,14100,14100,0
20230802,184300,2752016450,14100,14100,14100,14100,0
20230802,184200,2752016450,14100,14100,14100,14100,0
20230802,184100,2752016450,14100,14100,14100,14100,0
20230802,184000,2752016450,14100,14100,14100,14100,0
20230802,183900,2752016450,14100,14100,14100,14100,0
20230802,183800,2752016450,14100,14100,14100,14100,0
20230802,183700,2752016450,14100,14100,14100,14100,3901
20230802,183600,2752016450,14100,14100,14100,14100,0
20230802,183500,2752016450,14100,14100,14100,14100,0
20230802,183400,2752016450,14100,14100,14100,14100,0
20230802,183300,2752016450,14100,14100,14100,14100,0
20230802,183200,2752016450,14100,14100,14100,14100,0
20230802,183100,2752016450,14100,14100,14100,14100,0
20230802,183000,2752016450,14100,14100,14100,14100,0
20230802,182900,2752016450,14100,14100,14100,14100,0
20230802,182800,2752016450,14100,14100,14100,14100,0
20230802,182700,2752016450,14100,14100,14100,14100,0
20230802,182600,2752016450,14100,14100,14100,14100,0
20230802,182500,2752016450,14100,14100,14100,14100,0
20230802,182400,2752016450,14100,14100,14100,14100,0
20230802,182300,2752016450,14100,14100,14100,14100,0
20230802,182200,2752016450,14100,14100,14100,14100,0
20230802,182100,2752016450,14100,14100,14100,14100,0
20230802,182000,2752016450,14100,14100,14100,14100,0
20230802,181900,2752016450,14100,14100,14100,14100,0
20230802,181800,2752016450,14100,14100,14100,14100,0
20230802,181700,2752016450,14100,14100,14100,14100,0
20230802,181600,2752016450,14100,14100,14100,14100,0
20230802,181500,2752016450,14100,14100,14100,14100,0
20230802,181400,2752016450,14100,14100,14100,14100,0
20230802,181300,2752016450,14100,14100,14100,14100,0
20230802,181200,2752016450,14100,14100,14100,14100,0
20230802,181100,2752016450,14100,14100,14100,14100,0
20230802,181000,2752016450,14100,14100,14100,14100,0
20230802,180900,2752016450,14100,14100,14100,14100,0
20230802,180800,2752016450,14100,14100,14100,14100,0
20230802,180700,2752016450,14100,14100,14100,14100,3901
20230802,180600,2752016450,14100,14100,14100,14100,0
20230802,180500,2752016450,14100,14100,14100,14100,0
20230802,180400,2752016450,14100,14100,14100,14100,0
20230802,180300,2752016450,14100,14100,14100,14100,0
20230802,180200,2752016450,14100,14100,14100,14100,0
20230802,180100,2752016450,14100,14100,14100,14100,0
20230802,180000,2752016450,14100,14100,14100,14100,0
20230802,175900,2752016450,14100,14100,14100,14100,0
20230802,175800,2752016450,14100,14100,14100,14100,0
20230802,175700,2752016450,14100,14100,14100,14100,0
20230802,175600,2752016450,14100,14100,14100,14100,0
20230802,175500,2752016450,14100,14100,14100,14100,0
20230802,175400,2752016450,14100,14100,14100,14100,0
20230802,175300,2752016450,14100,14100,14100,14100,0
20230802,175200,2752016450,14100,14100,14100,14100,0
20230802,175100,2752016450,14100,14100,14100,14100,0
20230802,175000,2752016450,14100,14100,14100,14100,0
20230802,174900,2752016450,14100,14100,14100,14100,0
20230802,174800,2752016450,14100,14100,14100,14100,0
20230802,174700,2752016450,14100,14100,14100,14100,0
20230802,174600,2752016450,14100,14100,14100,14100,0
20230802,174500,2752016450,14100,14100,14100,14100,0
20230802,174400,2752016450,14100,14100,14100,14100,0
20230802,174300,2752016450,14100,14100,14100,14100,0
20230802,174200,2752016450,14100,14100,14100,14100,0
20230802,174100,2752016450,14100,14100,14100,14100,0
20230802,174000,2752016450,14100,14100,14100,14100,0
20230802,173900,2752016450,14100,14100,14100,14100,0
20230802,173800,2752016450,14100,14100,14100,14100,0
20230802,173700,2752016450,14100,14100,14100,14100,3901
20230802,173600,2752016450,14100,14100,14100,14100,0
20230802,173500,2752016450,14100,14100,14100,14100,0
20230802,173400,2752016450,14100,14100,14100,14100,0
20230802,173300,2752016450,14100,14100,14100,14100,0
20230802,173200,2752016450,14100,14100,14100,14100,0
20230802,173100,2752016450,14100,14100,14100,14100,0
20230802,173000,2752016450,14100,14100,14100,14100,0
20230802,172900,2752016450,14100,14100,14100,14100,0
20230802,172800,2752016450,14100,14100,14100,14100,0
20230802,172700,2752016450,14100,14100,14100,14100,0
20230802,172600,2752016450,14100,14100,14100,14100,0
20230802,172500,2752016450,14100,14100,14100,14100,0
20230802,172400,2752016450,14100,14100,14100,14100,0
20230802,172300,2752016450,14100,14100,14100,14100,0
20230802,172200,2752016450,14100,14100,14100,14100,0
20230802,172100,2752016450,14100,14100,14100,14100,0
20230802,172000,2752016450,14100,14100,14100,14100,0
20230802,171900,2752016450,14100,14100,14100,14100,0
20230802,171800,2752016450,14100,14100,14100,14100,0
20230802,171700,2752016450,14100,14100,14100,14100,0
20230802,171600,2752016450,14100,14100,14100,14100,0
20230802,171500,2752016450,14100,14100,14100,14100,0
20230802,171400,2752016450,14100,14100,14100,14100,0
20230802,171300,2752016450,14100,14100,14100,14100,0
20230802,171200,2752016450,14100,14100,14100,14100,0
20230802,171100,2752016450,14100,14100,14100,14100,0
20230802,171000,2752016450,14100,14100,14100,14100,0
20230802,170900,2752016450,14100,14100,14100,14100,0
20230802,170800,2752016450,14100,14100,14100,14100,0
20230802,170700,2752016450,14100,14100,14100,14100,3901
20230802,170600,2752016450,14100,14100,14100,14100,0
20230802,170500,2752016450,14100,14100,14100,14100,0
20230802,170400,2752016450,14100,14100,14100,14100,0
20230802,170300,2752016450,14100,14100,14100,14100,0
20230802,170200,2752016450,14100,14100,14100,14100,0
20230802,170100,2752016450,14100,14100,14100,14100,0
20230802,170000,2752016450,14100,14100,14100,14100,0
20230802,165900,2752016450,14100,14100,14100,14100,0
20230802,165800,2752016450,14100,14100,14100,14100,0
20230802,165700,2752016450,14100,14100,14100,14100,0
20230802,165600,2752016450,14100,14100,14100,14100,0
20230802,165500,2752016450,14100,14100,14100,14100,0
20230802,165400,2752016450,14100,14100,14100,14100,0
20230802,165300,2752016450,14100,14100,14100,14100,0
20230802,165200,2752016450,14100,14100,14100,14100,0
20230802,165100,2752016450,14100,14100,14100,14100,0
20230802,165000,2752016450,14100,14100,14100,14100,0
20230802,164900,2752016450,14100,14100,14100,14100,0
20230802,164800,2752016450,14100,14100,14100,14100,0
20230802,164700,2752016450,14100,14100,14100,14100,0
20230802,164600,2752016450,14100,14100,14100,14100,0
20230802,164500,2752016450,14100,14100,14100,14100,0
20230802,164400,2752016450,14100,14100,14100,14100,0
20230802,164300,2752016450,14100,14100,14100,14100,0
20230802,164200,2752016450,14100,14100,14100,14100,0
20230802,164100,2752016450,14100,14100,14100,14100,0
20230802,164000,2752016450,14100,14100,14100,14100,0
20230802,163900,2752016450,14100,14100,14100,14100,0
20230802,163800,2752016450,14100,14100,14100,14100,0
20230802,163700,2752016450,14100,14100,14100,14100,3901
20230802,163600,2752016450,14100,14100,14100,14100,0
20230802,163500,2752016450,14100,14100,14100,14100,0
20230802,163400,2752016450,14100,14100,14100,14100,0
20230802,163300,2752016450,14100,14100,14100,14100,0
20230802,163200,2752016450,14100,14100,14100,14100,0
20230802,163100,2752016450,14100,14100,14100,14100,0
20230802,163000,2752016450,14100,14100,14100,14100,0
20230802,162900,2752016450,14100,14100,14100,14100,0
20230802,162800,2752016450,14100,14100,14100,14100,0
20230802,162700,2752016450,14100,14100,14100,14100,0
20230802,162600,2752016450,14100,14100,14100,14100,0
20230802,162500,2752016450,14100,14100,14100,14100,0
20230802,162400,2752016450,14100,14100,14100,14100,0
20230802,162300,2752016450,14100,14100,14100,14100,0
20230802,162200,2752016450,14100,14100,14100,14100,0
20230802,162100,2752016450,14100,14100,14100,14100,0
20230802,162000,2752016450,14100,14100,14100,14100,0
20230802,161900,2752016450,14100,14100,14100,14100,0
20230802,161800,2752016450,14100,14100,14100,14100,0
20230802,161700,2752016450,14100,14100,14100,14100,0
20230802,161600,2752016450,14100,14100,14100,14100,0
20230802,161500,2752016450,14100,14100,14100,14100,0
20230802,161400,2752016450,14100,14100,14100,14100,0
20230802,161300,2752016450,14100,14100,14100,14100,0
20230802,161200,2752016450,14100,14100,14100,14100,0
20230802,161100,2752016450,14100,14100,14100,14100,0
20230802,161000,2752016450,14100,14100,14100,14100,0
20230802,160900,2752016450,14100,14100,14100,14100,0
20230802,160800,2752016450,14100,14100,14100,14100,0
20230802,160700,2752016450,14100,14100,14100,14100,3901
20230802,160600,2752016450,14100,14100,14100,14100,0
20230802,160500,2752016450,14100,14100,14100,14100,0
20230802,160400,2752016450,14100,14100,14100,14100,0
20230802,160300,2752016450,14100,14100,14100,14100,0
20230802,160200,2752016450,14100,14100,14100,14100,0
20230802,160100,2752016450,14100,14100,14100,14100,0
20230802,160000,2752016450,14100,14100,14100,14100,0
20230802,155900,2752016450,14100,14100,14100,14100,0
20230802,155800,2752016450,14100,14100,14100,14100,0
20230802,155700,2752016450,14100,14100,14100,14100,0
20230802,155600,2752016450,14100,14100,14100,14100,0
20230802,155500,2752016450,14100,14100,14100,14100,0
20230802,155400,2752016450,14100,14100,14100,14100,0
20230802,155300,2752016450,14100,14100,14100,14100,0
20230802,155200,2752016450,14100,14100,14100,14100,0
20230802,155100,2752016450,14100,14100,14100,14100,0
20230802,155000,2752016450,14100,14100,14100,14100,0
20230802,154900,2752016450,14100,14100,14100,14100,0
20230802,154800,2752016450,14100,14100,14100,14100,0
20230802,154700,2752016450,14100,14100,14100,14100,0
20230802,154600,2752016450,14100,14100,14100,14100,0
20230802,154500,2752016450,14100,14100,14100,14100,0
20230802,154400,2752016450,14100,14100,14100,14100,0
20230802,154300,2752016450,14100,14100,14100,14100,0
20230802,154200,2752016450,14100,14100,14100,14100,0
20230802,154100,2752016450,14100,14100,14100,14100,0
20230802,154000,2752016450,14100,14100,14100,14100,0
20230802,153900,2752016450,14100,14100,14100,14100,0
20230802,153800,2752016450,14100,14100,14100,14100,0
20230802,153700,2752016450,14100,14100,14100,14100,3901
20230802,153600,2752016450,14100,14100,14100,14100,0
20230802,153500,2752016450,14100,14100,14100,14100,0
20230802,153400,2752016450,14100,14100,14100,14100,0
20230802,153300,2752016450,14100,14100,14100,14100,0
20230802,153200,2752016450,14100,14100,14100,14100,0
20230802,153100,2752016450,14100,14100,14100,14100,0
20230802,153000,2752016450,14100,14100,14100,14100,3901
20230802,152900,2697012350,14130,14130,14130,14130,0
20230802,152800,2697012350,14130,14130,14130,14130,0
20230802,152700,2697012350,14130,14130,14130,14130,0
20230802,152600,2697012350,14130,14130,14130,14130,0
20230802,152500,2697012350,14130,14130,14130,14130,0
20230802,152400,2697012350,14130,14130,14130,14130,0
20230802,152300,2697012350,14130,14130,14130,14130,0
20230802,152200,2697012350,14130,14130,14130,14130,0
20230802,152100,2697012350,14130,14130,14130,14130,0
20230802,152000,2697012350,14130,14130,14130,14130,0
20230802,151900,2697012350,14130,14110,14130,14110,309
20230802,151800,2692651460,14110,14110,14120,14110,255
20230802,151700,2689051300,14110,14100,14120,14100,196
20230802,151600,2686285830,14100,14100,14110,14100,50
20230802,151500,2685580480,14100,14100,14100,14100,821
20230802,151400,2674004380,14110,14100,14110,14100,328
20230802,151300,2669379450,14100,14100,14100,14100,112
20230802,151200,2667800250,14110,14110,14110,14110,181
20230802,151100,2665246340,14110,14110,14110,14110,18
20230802,151000,2664992360,14110,14100,14110,14100,309
20230802,150900,2660634040,14100,14100,14100,14100,184
20230802,150800,2658039640,14100,14100,14100,14100,165
20230802,150700,2655713140,14100,14100,14100,14100,20
20230802,150600,2655431140,14100,14100,14100,14100,22
20230802,150500,2655120940,14090,14090,14090,14090,20
20230802,150400,2654839140,14080,14080,14080,14080,371
20230802,150300,2649615460,14100,14090,14100,14090,46
20230802,150200,2648967020,14090,14090,14090,14090,75
20230802,150100,2647910270,14080,14080,14080,14080,0
20230802,150000,2647910270,14080,14090,14090,14080,560
20230802,145900,2640024470,14100,14100,14100,14100,114
20230802,145800,2638417070,14100,14110,14110,14100,9
20230802,145700,2638290100,14100,14100,14100,14100,20
20230802,145600,2638008100,14100,14110,14110,14100,74
20230802,145500,2636964380,14100,14100,14100,14100,30
20230802,145400,2636541380,14100,14110,14110,14100,92
20230802,145300,2635243280,14100,14100,14100,14100,316
20230802,145200,2630787680,14100,14080,14100,14080,3
20230802,145100,2630745420,14080,14080,14080,14080,0
20230802,145000,2630745420,14080,14080,14080,14080,110
20230802,144900,2629196620,14080,14080,14080,14080,63
20230802,144800,2628309580,14080,14080,14080,14080,95
20230802,144700,2626971980,14080,14090,14090,14080,599
20230802,144600,2618534610,14090,14090,14090,14090,30
20230802,144500,2618111910,14090,14110,14110,14090,103
20230802,144400,2616658640,14090,14090,14090,14090,0
20230802,144300,2616658640,14090,14090,14090,14090,3
20230802,144200,2616616370,14090,14090,14090,14090,228
20230802,144100,2613403850,14090,14100,14100,14080,982
20230802,144000,2599569830,14100,14100,14100,14100,648
20230802,143900,2590433030,14110,14110,14110,14110,401
20230802,143800,2584774920,14100,14100,14100,14100,2
20230802,143700,2584746720,14110,14110,14110,14110,110
20230802,143600,2583194620,14110,14100,14110,14100,261
20230802,143500,2579511920,14100,14100,14100,14100,0
20230802,143400,2579511920,14100,14110,14110,14100,3
20230802,143300,2579469610,14100,14100,14100,14100,0
20230802,143200,2579469610,14100,14110,14110,14100,502
20230802,143100,2572391200,14120,14130,14130,14110,505
20230802,143000,2565261630,14130,14130,14130,14130,3
20230802,142900,2565219240,14130,14130,14130,14130,2
20230802,142800,2565190980,14140,14130,14140,14130,3
20230802,142700,2565148570,14130,14130,14130,14130,1
20230802,142600,2565134440,14140,14140,14140,14140,1
20230802,142500,2565120300,14130,14120,14130,14120,364
20230802,142400,2559977620,14120,14120,14120,14120,23
20230802,142300,2559652860,14120,14120,14120,14120,2
20230802,142200,2559624620,14110,14110,14110,14110,0
20230802,142100,2559624620,14110,14110,14110,14110,3
20230802,142000,2559582290,14110,14100,14130,14100,117
20230802,141900,2557931120,14110,14110,14110,14110,262
20230802,141800,2554234300,14100,14110,14110,14100,3
20230802,141700,2554191990,14100,14100,14100,14100,0
20230802,141600,2554191990,14100,14100,14100,14100,2
20230802,141500,2554163790,14100,14100,14100,14100,85
20230802,141400,2552965290,14100,14100,14100,14100,308
20230802,141300,2548622490,14110,14110,14110,14110,20
20230802,141200,2548340290,14110,14110,14110,14110,2
20230802,141100,2548312070,14110,14110,14110,14110,1
20230802,141000,2548297960,14100,14100,14100,14100,2
20230802,140900,2548269760,14100,14130,14130,14100,35
20230802,140800,2547776200,14140,14130,14140,14100,340
20230802,140700,2542982010,14130,14130,14130,14130,7
20230802,140600,2542883100,14130,14130,14130,14130,0
20230802,140500,2542883100,14130,14130,14130,14130,30
20230802,140400,2542459200,14130,14150,14150,14130,216
20230802,140300,2539402860,14150,14150,14150,14150,2
20230802,140200,2539374560,14160,14160,14160,14160,0
20230802,140100,2539374560,14160,14190,14190,14160,5
20230802,140000,2539303700,14100,14090,14100,14090,15
20230802,135900,2539092320,14090,14120,14120,14090,400
20230802,135800,2533451950,14120,14120,14120,14120,2
20230802,135700,2533423710,14120,14120,14120,14120,0
20230802,135600,2533423710,14120,14120,14220,14120,213
20230802,135500,2530416050,14100,14100,14100,14100,0
20230802,135400,2530416050,14100,14100,14100,14100,2
20230802,135300,2530387850,14150,14150,14150,14150,100
20230802,135200,2528972850,14090,14100,14110,14090,330
20230802,135100,2524318870,14090,14090,14090,14090,17
20230802,135000,2524079340,14080,14080,14080,14080,67
20230802,134900,2523135980,14100,14100,14100,14100,52
20230802,134800,2522402780,14100,14100,14100,14100,673
20230802,134700,2512913480,14100,14110,14110,14100,1009
20230802,134600,2498681490,14110,14110,14110,14110,44
20230802,134500,2498060650,14110,14110,14110,14110,25
20230802,134400,2497707900,14110,14110,14110,14110,100
20230802,134300,2496296900,14110,14120,14120,14110,72
20230802,134200,2495280930,14120,14120,14120,14120,43
20230802,134100,2494673770,14120,14130,14130,14120,837
20230802,134000,2482851710,14140,14130,14140,14130,72
20230802,133900,2481833650,14140,14140,14140,14140,66
20230802,133800,2480900410,14140,14140,14140,14140,160
20230802,133700,2478638010,14140,14150,14150,14140,402
20230802,133600,2472950410,14150,14150,14150,14150,2
20230802,133500,2472922110,14140,14150,14150,14140,22
20230802,133400,2472610910,14140,14150,14150,14140,200
20230802,133300,2469782900,14150,14150,14150,14150,5
20230802,133200,2469712150,14140,14160,14160,14140,1733
20230802,133100,2445191170,14170,14170,14170,14170,19
20230802,133000,2444921940,14170,14190,14190,14160,2076
20230802,132900,2415502720,14200,14220,14220,14200,1737
20230802,132800,2390821290,14220,14220,14220,14220,0
20230802,132700,2390821290,14220,14220,14220,14220,3
20230802,132600,2390778630,14220,14220,14220,14220,0
20230802,132500,2390778630,14220,14230,14230,14220,101
20230802,132400,2389342400,14220,14220,14220,14220,0
20230802,132300,2389342400,14220,14250,14250,14220,8
20230802,132200,2389228460,14250,14250,14250,14250,373
20230802,132100,2383913210,14220,14220,14220,14220,2
20230802,132000,2383884770,14230,14230,14230,14230,2
20230802,131900,2383856310,14220,14230,14230,14220,3348
20230802,131800,2336223030,14230,14230,14230,14230,2
20230802,131700,2336194570,14240,14230,14270,14230,748
20230802,131600,2325539910,14240,14240,14250,14230,47
20230802,131500,2324870410,14240,14230,14240,14230,321
20230802,131400,2320299380,14240,14250,14250,14230,462
20230802,131300,2313719270,14250,14250,14250,14250,110
20230802,131200,2312151770,14250,14250,14250,14230,32
20230802,131100,2311695810,14250,14250,14250,14230,70
20230802,131000,2310698590,14230,14240,14240,14230,73
20230802,130900,2309659590,14240,14240,14240,14240,169
20230802,130800,2307253030,14240,14240,14240,14240,200
20230802,130700,2304405030,14240,14240,14240,14240,1
20230802,130600,2304390790,14240,14240,14240,14240,14
20230802,130500,2304191430,14240,14240,14240,14240,33
20230802,130400,2303721510,14240,14240,14240,14240,100
20230802,130300,2302297510,14230,14230,14230,14230,2
20230802,130200,2302269050,14230,14230,14230,14230,0
20230802,130100,2302269050,14230,14230,14230,14230,2
20230802,130000,2302240590,14230,14230,14230,14230,3
20230802,125900,2302197900,14230,14230,14230,14230,0
20230802,125800,2302197900,14230,14230,14230,14230,2
20230802,125700,2302169440,14230,14230,14230,14230,50
20230802,125600,2301457940,14230,14230,14230,14230,47
20230802,125500,2300789130,14230,14240,14240,14230,56
20230802,125400,2299992140,14230,14230,14230,14230,2
20230802,125300,2299963680,14240,14240,14240,14240,49
20230802,125200,2299265920,14240,14250,14250,14240,3
20230802,125100,2299223190,14230,14260,14260,14230,1770
20230802,125000,2274024830,14260,14280,14280,14260,203
20230802,124900,2271129730,14280,14280,14280,14280,107
20230802,124800,2269601770,14340,14340,14340,14340,36
20230802,124700,2269085530,14280,14280,14280,14280,2
20230802,124600,2269056970,14340,14280,14340,14280,7
20230802,124500,2268956890,14280,14280,14280,14280,5
20230802,124400,2268885490,14270,14270,14270,14270,0
20230802,124300,2268885490,14270,14270,14270,14270,2
20230802,124200,2268856950,14260,14260,14260,14260,0
20230802,124100,2268856950,14260,14260,14260,14260,2
20230802,124000,2268828430,14260,14260,14260,14260,2
20230802,123900,2268799910,14330,14310,14330,14310,551
20230802,123800,2260907720,14310,14250,14310,14250,16
20230802,123700,2260678880,14250,14250,14250,14250,0
20230802,123600,2260678880,14250,14240,14250,14240,45
20230802,123500,2260037650,14240,14240,14240,14240,0
20230802,123400,2260037650,14240,14240,14240,14240,74
20230802,123300,2258983890,14280,14260,14280,14260,1804
20230802,123200,2233232780,14230,14230,14230,14230,2
20230802,123100,2233204320,14230,14230,14230,14230,3
20230802,123000,2233161630,14230,14220,14230,14220,7
20230802,122900,2233062040,14220,14220,14220,14220,6
20230802,122800,2232976720,14220,14220,14220,14220,56
20230802,122700,2232180400,14220,14220,14220,14200,203
20230802,122600,2229293780,14200,14230,14230,14200,484
20230802,122500,2222406820,14230,14260,14260,14230,42
20230802,122400,2221807960,14220,14220,14220,14220,0
20230802,122300,2221807960,14220,14220,14220,14220,2
20230802,122200,2221779520,14220,14220,14220,14220,5
20230802,122100,2221708420,14220,14190,14220,14190,66
20230802,122000,2220770630,14180,14180,14180,14180,22
20230802,121900,2220458670,14180,14180,14180,14180,2149
20230802,121800,2189985850,14170,14180,14180,14170,611
20230802,121700,2181321890,14200,14180,14200,14180,2
20230802,121600,2181293510,14180,14190,14190,14180,130
20230802,121500,2179449390,14190,14200,14200,14190,406
20230802,121400,2173686480,14200,14210,14210,14200,264
20230802,121300,2169935060,14210,14210,14210,14210,1
20230802,121200,2169920850,14210,14210,14210,14210,4
20230802,121100,2169864010,14210,14210,14210,14210,0
20230802,121000,2169864010,14210,14270,14270,14210,32
20230802,120900,2169407490,14200,14200,14200,14200,2
20230802,120800,2169379090,14200,14200,14200,14200,0
20230802,120700,2169379090,14200,14200,14200,14200,2
20230802,120600,2169350690,14200,14200,14200,14200,0
20230802,120500,2169350690,14200,14200,14200,14200,2
20230802,120400,2169322290,14200,14200,14200,14200,233
20230802,120300,2166013690,14200,14200,14220,14200,862
20230802,120200,2153766440,14200,14200,14200,14200,0
20230802,120100,2153766440,14200,14200,14200,14200,3
20230802,120000,2153723840,14200,14200,14200,14200,4
20230802,115900,2153667040,14200,14200,14200,14200,1
20230802,115800,2153652840,14210,14210,14210,14210,0
20230802,115700,2153652840,14210,14210,14210,14210,10
20230802,115600,2153510740,14200,14190,14200,14190,213
20230802,115500,2150488220,14190,14170,14190,14170,131
20230802,115400,2148629350,14190,14190,14190,14190,1
20230802,115300,2148615160,14180,14180,14180,14180,627
20230802,115200,2139724300,14170,14170,14170,14170,306
20230802,115100,2135388280,14170,14160,14170,14160,202
20230802,115000,2132526760,14160,14170,14170,14160,518
20230802,114900,2125189030,14170,14170,14170,14170,1
20230802,114800,2125174860,14170,14170,14170,14170,77
20230802,114700,2124083770,14170,14170,14170,14170,46
20230802,114600,2123431950,14180,14170,14180,14170,36
20230802,114500,2122921790,14170,14170,14170,14170,365
20230802,114400,2117749740,14170,14170,14170,14170,378
20230802,114300,2112393480,14180,14180,14180,14180,102
20230802,114200,2110947120,14180,14190,14190,14180,770
20230802,114100,2100027820,14190,14190,14190,14190,100
20230802,114000,2098608820,14180,14180,14180,14180,460
20230802,113900,2092086020,14180,14180,14180,14180,0
20230802,113800,2092086020,14180,14190,14190,14180,339
20230802,113700,2087275910,14190,14210,14210,14190,120
20230802,113600,2085572710,14200,14210,14210,14200,2528
20230802,113500,2049674060,14200,14210,14210,14200,61
20230802,113400,2048807850,14210,14210,14220,14210,74
20230802,113300,2047756210,14210,14210,14210,14210,201
20230802,113200,2044900000,14210,14210,14210,14210,762
20230802,113100,2034071980,14210,14210,14210,14210,93
20230802,113000,2032750450,14210,14210,14210,14200,177
20230802,112900,2030235800,14210,14210,14220,14210,285
20230802,112800,2026184950,14200,14210,14210,14200,501
20230802,112700,2019070740,14200,14210,14210,14200,16
20230802,112600,2018843530,14210,14230,14230,14210,414
20230802,112500,2012956780,14230,14220,14250,14220,59
20230802,112400,2012116720,14250,14210,14250,14200,917
20230802,112300,1999092770,14210,14210,14210,14210,1100
20230802,112200,1983461770,14210,14210,14210,14210,0
20230802,112100,1983461770,14210,14210,14210,14210,1
20230802,112000,1983447560,14210,14230,14230,14210,905
20230802,111900,1970583080,14220,14220,14220,14210,1064
20230802,111800,1955453180,14230,14250,14250,14230,1171
20230802,111700,1938782210,14250,14260,14260,14250,219
20230802,111600,1935659760,14280,14240,14280,14240,331
20230802,111500,1930937720,14240,14250,14280,14240,511
20230802,111400,1923650160,14250,14290,14290,14250,1544
20230802,111300,1901634570,14290,14290,14290,14290,22
20230802,111200,1901320190,14280,14280,14280,14280,126
20230802,111100,1899520910,14280,14330,14330,14280,253
20230802,111000,1895905540,14290,14290,14290,14290,0
20230802,110900,1895905540,14290,14290,14290,14290,115
20230802,110800,1894262190,14290,14290,14290,14280,417
20230802,110700,1888303290,14290,14290,14290,14290,288
20230802,110600,1884187770,14290,14300,14300,14290,45
20230802,110500,1883544530,14300,14300,14330,14300,85
20230802,110400,1882329000,14300,14300,14300,14290,202
20230802,110300,1879440410,14290,14290,14290,14280,36
20230802,110200,1878926290,14290,14290,14300,14280,428
20230802,110100,1872809890,14300,14300,14300,14300,42
20230802,110000,1872209290,14220,14220,14220,14220,371
20230802,105900,1866933670,14220,14260,14260,14220,1070
20230802,105800,1851704940,14260,14270,14270,14240,571
20230802,105700,1843567620,14270,14320,14320,14270,5921
20230802,105600,1758868610,14330,14330,14330,14320,67
20230802,105500,1757908630,14330,14340,14340,14330,346
20230802,105400,1752950170,14340,14340,14340,14330,476
20230802,105300,1746128730,14340,14350,14350,14330,376
20230802,105200,1740740580,14360,14340,14360,14320,219
20230802,105100,1737602050,14340,14360,14360,14330,329
20230802,105000,1732887020,14370,14370,14370,14370,7
20230802,104900,1732786430,14370,14380,14380,14370,393
20230802,104800,1727136210,14390,14390,14390,14380,617
20230802,104700,1718257590,14390,14400,14410,14390,14
20230802,104600,1718056050,14410,14380,14410,14360,571
20230802,104500,1709839690,14380,14380,14380,14370,18
20230802,104400,1709580870,14360,14340,14360,14340,2
20230802,104300,1709552170,14340,14340,14340,14340,0
20230802,104200,1709552170,14340,14340,14340,14340,34
20230802,104100,1709064610,14330,14330,14330,14330,205
20230802,104000,1706126960,14330,14400,14400,14330,4381
20230802,103900,1643287660,14450,14450,14450,14450,0
20230802,103800,1643287660,14450,14440,14450,14410,74
20230802,103700,1642220100,14440,14440,14440,14420,19
20230802,103600,1641945910,14440,14440,14440,14420,152
20230802,103500,1639752460,14430,14430,14430,14430,200
20230802,103400,1636866460,14380,14370,14430,14370,537
20230802,103300,1629149050,14320,14320,14320,14320,0
20230802,103200,1629149050,14320,14370,14370,14320,77
20230802,103100,1628045010,14330,14330,14330,14330,182
20230802,103000,1625436950,14320,14320,14320,14320,0
20230802,102900,1625436950,14320,14320,14320,14310,1564
20230802,102800,1603043150,14360,14360,14360,14360,100
20230802,102700,1601607150,14320,14320,14320,14320,7
20230802,102600,1601506910,14320,14320,14320,14320,348
20230802,102500,1596523550,14310,14360,14360,14310,266
20230802,102400,1592709090,14310,14320,14320,14310,1093
20230802,102300,1577066560,14320,14330,14380,14310,774
20230802,102200,1565981150,14330,14320,14330,14320,381
20230802,102100,1560525160,14320,14320,14320,14320,288
20230802,102000,1556401000,14320,14320,14320,14310,495
20230802,101900,1549316980,14320,14400,14400,14310,892
20230802,101800,1536541820,14320,14350,14420,14320,1487
20230802,101700,1515239050,14350,14350,14350,14350,103
20230802,101600,1513761000,14350,14350,14350,14350,9
20230802,101500,1513631850,14350,14350,14350,14350,0
20230802,101400,1513631850,14350,14400,14410,14310,3514
20230802,101300,1463218270,14440,14360,14440,14360,223
20230802,101200,1460015870,14440,14370,14440,14370,234
20230802,101100,1456653220,14370,14370,14370,14370,300
20230802,101000,1452342220,14360,14370,14430,14360,664
20230802,100900,1442803540,14370,14380,14380,14370,19
20230802,100800,1442530500,14400,14400,14400,14400,252
20230802,100700,1438901700,14400,14370,14440,14370,847
20230802,100600,1426722530,14370,14370,14370,14370,71
20230802,100500,1425702260,14360,14440,14440,14360,1567
20230802,100400,1403189190,14430,14440,14440,14380,429
20230802,100300,1397019200,14450,14410,14450,14360,1064
20230802,100200,1381721240,14430,14400,14440,14400,146
20230802,100100,1379615940,14400,14420,14420,14400,1044
20230802,100000,1364571680,14450,14530,14530,14420,670
20230802,095900,1354895870,14450,14560,14560,14450,9703
20230802,095800,1214033020,14560,14580,14580,14560,291
20230802,095700,1209793340,14570,14610,14610,14570,2367
20230802,095600,1175276530,14610,14610,14610,14610,138
20230802,095500,1173260350,14610,14610,14610,14610,112
20230802,095400,1171624030,14650,14650,14650,14650,101
20230802,095300,1170144380,14650,14650,14650,14650,1
20230802,095200,1170129730,14660,14590,14660,14590,115
20230802,095100,1168450830,14590,14590,14590,14590,60
20230802,095000,1167575430,14670,14590,14670,14590,553
20230802,094900,1159507080,14590,14600,14600,14590,1289
20230802,094800,1140688220,14600,14610,14610,14600,700
20230802,094700,1130464030,14610,14610,14610,14610,52
20230802,094600,1129704310,14610,14610,14610,14610,67
20230802,094500,1128725440,14610,14620,14620,14610,681
20230802,094400,1118775900,14610,14610,14610,14610,1
20230802,094300,1118761290,14610,14610,14610,14610,558
20230802,094200,1110608910,14610,14610,14610,14610,125
20230802,094100,1108782660,14610,14610,14610,14610,245
20230802,094000,1105203210,14610,14630,14630,14610,350
20230802,093900,1100084790,14610,14610,14630,14610,277
20230802,093800,1096032500,14610,14630,14630,14610,631
20230802,093700,1086806720,14630,14650,14650,14630,1576
20230802,093600,1063747740,14650,14670,14670,14650,452
20230802,093500,1057123700,14670,14670,14680,14650,1649
20230802,093400,1032948630,14670,14670,14680,14670,806
20230802,093300,1021124250,14690,14760,14760,14690,180
20230802,093200,1018479580,14760,14720,14760,14660,1061
20230802,093100,1002888520,14700,14760,14760,14700,1467
20230802,093000,981278310,14760,14750,14760,14720,916
20230802,092900,967772760,14760,14840,14850,14760,268
20230802,092800,963810300,14820,14880,14880,14770,407
20230802,092700,957795320,14870,14790,14870,14790,386
20230802,092600,952058520,14790,14820,14870,14790,2468
20230802,092500,915535170,14910,15160,15170,14810,5702
20230802,092400,829748870,15160,14940,15170,14940,7667
20230802,092300,714167700,14940,14870,15000,14810,4452
20230802,092200,647688780,14860,14800,14890,14730,2921
20230802,092100,604313570,14800,14570,14800,14540,3472
20230802,092000,553542050,14570,14630,14630,14570,2013
20230802,091900,524159340,14630,14630,14630,14630,312
20230802,091800,519594780,14670,14590,14670,14570,108
20230802,091700,518019010,14590,14620,14620,14570,2385
20230802,091600,483240760,14590,14630,14630,14590,1514
20230802,091500,461130000,14630,14680,14700,14630,276
20230802,091400,457089200,14700,14710,14800,14650,2337
20230802,091300,422810060,14720,14830,14830,14700,1430
20230802,091200,401769310,14710,14730,14830,14680,3089
20230802,091100,356328870,14750,14870,14880,14750,2065
20230802,091000,325760680,14880,14850,14890,14850,199
20230802,090900,322798960,14850,14860,14890,14850,345
20230802,090800,317673760,14860,14840,14890,14840,523
20230802,090700,309901190,14890,14870,14910,14800,625
20230802,090600,300612250,14870,14800,14880,14770,1134
20230802,090500,283799390,14760,14710,14760,14710,4632
20230802,090400,215633970,14750,14780,14780,14710,1517
20230802,090300,193250710,14850,14950,14990,14750,2693
20230802,090200,153240120,14880,14910,15000,14800,3504
20230802,090100,101004180,14910,14760,14910,14730,779
20230802,090000,89408820,14760,14900,14900,14720,5773
Reference in New Issue Copy Permalink