ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080220/min/candle-20230816.csv

641 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,193800,1275291055,4150,4150,4150,4150,2631
20230816,193700,1275291055,4150,4150,4150,4150,0
20230816,193600,1275291055,4150,4150,4150,4150,0
20230816,193500,1275291055,4150,4150,4150,4150,0
20230816,193400,1275291055,4150,4150,4150,4150,0
20230816,193300,1275291055,4150,4150,4150,4150,0
20230816,193200,1275291055,4150,4150,4150,4150,0
20230816,193100,1275291055,4150,4150,4150,4150,0
20230816,193000,1275291055,4150,4150,4150,4150,0
20230816,192900,1275291055,4150,4150,4150,4150,0
20230816,192800,1275291055,4150,4150,4150,4150,0
20230816,192700,1275291055,4150,4150,4150,4150,0
20230816,192600,1275291055,4150,4150,4150,4150,0
20230816,192500,1275291055,4150,4150,4150,4150,0
20230816,192400,1275291055,4150,4150,4150,4150,0
20230816,192300,1275291055,4150,4150,4150,4150,0
20230816,192200,1275291055,4150,4150,4150,4150,0
20230816,192100,1275291055,4150,4150,4150,4150,0
20230816,192000,1275291055,4150,4150,4150,4150,0
20230816,191900,1275291055,4150,4150,4150,4150,0
20230816,191800,1275291055,4150,4150,4150,4150,0
20230816,191700,1275291055,4150,4150,4150,4150,0
20230816,191600,1275291055,4150,4150,4150,4150,0
20230816,191500,1275291055,4150,4150,4150,4150,0
20230816,191400,1275291055,4150,4150,4150,4150,0
20230816,191300,1275291055,4150,4150,4150,4150,0
20230816,191200,1275291055,4150,4150,4150,4150,0
20230816,191100,1275291055,4150,4150,4150,4150,0
20230816,191000,1275291055,4150,4150,4150,4150,0
20230816,190900,1275291055,4150,4150,4150,4150,0
20230816,190800,1275291055,4150,4150,4150,4150,2631
20230816,190700,1275291055,4150,4150,4150,4150,0
20230816,190600,1275291055,4150,4150,4150,4150,0
20230816,190500,1275291055,4150,4150,4150,4150,0
20230816,190400,1275291055,4150,4150,4150,4150,0
20230816,190300,1275291055,4150,4150,4150,4150,0
20230816,190200,1275291055,4150,4150,4150,4150,0
20230816,190100,1275291055,4150,4150,4150,4150,0
20230816,190000,1275291055,4150,4150,4150,4150,0
20230816,185900,1275291055,4150,4150,4150,4150,0
20230816,185800,1275291055,4150,4150,4150,4150,0
20230816,185700,1275291055,4150,4150,4150,4150,0
20230816,185600,1275291055,4150,4150,4150,4150,0
20230816,185500,1275291055,4150,4150,4150,4150,0
20230816,185400,1275291055,4150,4150,4150,4150,0
20230816,185300,1275291055,4150,4150,4150,4150,0
20230816,185200,1275291055,4150,4150,4150,4150,0
20230816,185100,1275291055,4150,4150,4150,4150,0
20230816,185000,1275291055,4150,4150,4150,4150,0
20230816,184900,1275291055,4150,4150,4150,4150,0
20230816,184800,1275291055,4150,4150,4150,4150,0
20230816,184700,1275291055,4150,4150,4150,4150,0
20230816,184600,1275291055,4150,4150,4150,4150,0
20230816,184500,1275291055,4150,4150,4150,4150,0
20230816,184400,1275291055,4150,4150,4150,4150,0
20230816,184300,1275291055,4150,4150,4150,4150,0
20230816,184200,1275291055,4150,4150,4150,4150,0
20230816,184100,1275291055,4150,4150,4150,4150,0
20230816,184000,1275291055,4150,4150,4150,4150,0
20230816,183900,1275291055,4150,4150,4150,4150,0
20230816,183800,1275291055,4150,4150,4150,4150,2631
20230816,183700,1275291055,4150,4150,4150,4150,0
20230816,183600,1275291055,4150,4150,4150,4150,0
20230816,183500,1275291055,4150,4150,4150,4150,0
20230816,183400,1275291055,4150,4150,4150,4150,0
20230816,183300,1275291055,4150,4150,4150,4150,0
20230816,183200,1275291055,4150,4150,4150,4150,0
20230816,183100,1275291055,4150,4150,4150,4150,0
20230816,183000,1275291055,4150,4150,4150,4150,0
20230816,182900,1275291055,4150,4150,4150,4150,0
20230816,182800,1275291055,4150,4150,4150,4150,0
20230816,182700,1275291055,4150,4150,4150,4150,0
20230816,182600,1275291055,4150,4150,4150,4150,0
20230816,182500,1275291055,4150,4150,4150,4150,0
20230816,182400,1275291055,4150,4150,4150,4150,0
20230816,182300,1275291055,4150,4150,4150,4150,0
20230816,182200,1275291055,4150,4150,4150,4150,0
20230816,182100,1275291055,4150,4150,4150,4150,0
20230816,182000,1275291055,4150,4150,4150,4150,0
20230816,181900,1275291055,4150,4150,4150,4150,0
20230816,181800,1275291055,4150,4150,4150,4150,0
20230816,181700,1275291055,4150,4150,4150,4150,0
20230816,181600,1275291055,4150,4150,4150,4150,0
20230816,181500,1275291055,4150,4150,4150,4150,0
20230816,181400,1275291055,4150,4150,4150,4150,0
20230816,181300,1275291055,4150,4150,4150,4150,0
20230816,181200,1275291055,4150,4150,4150,4150,0
20230816,181100,1275291055,4150,4150,4150,4150,0
20230816,181000,1275291055,4150,4150,4150,4150,0
20230816,180900,1275291055,4150,4150,4150,4150,0
20230816,180800,1275291055,4150,4150,4150,4150,2631
20230816,180700,1275291055,4150,4150,4150,4150,0
20230816,180600,1275291055,4150,4150,4150,4150,0
20230816,180500,1275291055,4150,4150,4150,4150,0
20230816,180400,1275291055,4150,4150,4150,4150,0
20230816,180300,1275291055,4150,4150,4150,4150,0
20230816,180200,1275291055,4150,4150,4150,4150,0
20230816,180100,1275291055,4150,4150,4150,4150,0
20230816,180000,1275291055,4150,4150,4150,4150,0
20230816,175900,1275291055,4150,4150,4150,4150,0
20230816,175800,1275291055,4150,4150,4150,4150,0
20230816,175700,1275291055,4150,4150,4150,4150,0
20230816,175600,1275291055,4150,4150,4150,4150,0
20230816,175500,1275291055,4150,4150,4150,4150,0
20230816,175400,1275291055,4150,4150,4150,4150,0
20230816,175300,1275291055,4150,4150,4150,4150,0
20230816,175200,1275291055,4150,4150,4150,4150,0
20230816,175100,1275291055,4150,4150,4150,4150,0
20230816,175000,1275291055,4150,4150,4150,4150,0
20230816,174900,1275291055,4150,4150,4150,4150,0
20230816,174800,1275291055,4150,4150,4150,4150,0
20230816,174700,1275291055,4150,4150,4150,4150,0
20230816,174600,1275291055,4150,4150,4150,4150,0
20230816,174500,1275291055,4150,4150,4150,4150,0
20230816,174400,1275291055,4150,4150,4150,4150,0
20230816,174300,1275291055,4150,4150,4150,4150,0
20230816,174200,1275291055,4150,4150,4150,4150,0
20230816,174100,1275291055,4150,4150,4150,4150,0
20230816,174000,1275291055,4150,4150,4150,4150,0
20230816,173900,1275291055,4150,4150,4150,4150,0
20230816,173800,1275291055,4150,4150,4150,4150,2631
20230816,173700,1275291055,4150,4150,4150,4150,0
20230816,173600,1275291055,4150,4150,4150,4150,0
20230816,173500,1275291055,4150,4150,4150,4150,0
20230816,173400,1275291055,4150,4150,4150,4150,0
20230816,173300,1275291055,4150,4150,4150,4150,0
20230816,173200,1275291055,4150,4150,4150,4150,0
20230816,173100,1275291055,4150,4150,4150,4150,0
20230816,173000,1275291055,4150,4150,4150,4150,0
20230816,172900,1275291055,4150,4150,4150,4150,0
20230816,172800,1275291055,4150,4150,4150,4150,0
20230816,172700,1275291055,4150,4150,4150,4150,0
20230816,172600,1275291055,4150,4150,4150,4150,0
20230816,172500,1275291055,4150,4150,4150,4150,0
20230816,172400,1275291055,4150,4150,4150,4150,0
20230816,172300,1275291055,4150,4150,4150,4150,0
20230816,172200,1275291055,4150,4150,4150,4150,0
20230816,172100,1275291055,4150,4150,4150,4150,0
20230816,172000,1275291055,4150,4150,4150,4150,0
20230816,171900,1275291055,4150,4150,4150,4150,0
20230816,171800,1275291055,4150,4150,4150,4150,0
20230816,171700,1275291055,4150,4150,4150,4150,0
20230816,171600,1275291055,4150,4150,4150,4150,0
20230816,171500,1275291055,4150,4150,4150,4150,0
20230816,171400,1275291055,4150,4150,4150,4150,0
20230816,171300,1275291055,4150,4150,4150,4150,0
20230816,171200,1275291055,4150,4150,4150,4150,0
20230816,171100,1275291055,4150,4150,4150,4150,0
20230816,171000,1275291055,4150,4150,4150,4150,0
20230816,170900,1275291055,4150,4150,4150,4150,0
20230816,170800,1275291055,4150,4150,4150,4150,2631
20230816,170700,1275291055,4150,4150,4150,4150,0
20230816,170600,1275291055,4150,4150,4150,4150,0
20230816,170500,1275291055,4150,4150,4150,4150,0
20230816,170400,1275291055,4150,4150,4150,4150,0
20230816,170300,1275291055,4150,4150,4150,4150,0
20230816,170200,1275291055,4150,4150,4150,4150,0
20230816,170100,1275291055,4150,4150,4150,4150,0
20230816,170000,1275291055,4150,4150,4150,4150,0
20230816,165900,1275291055,4150,4150,4150,4150,0
20230816,165800,1275291055,4150,4150,4150,4150,0
20230816,165700,1275291055,4150,4150,4150,4150,0
20230816,165600,1275291055,4150,4150,4150,4150,0
20230816,165500,1275291055,4150,4150,4150,4150,0
20230816,165400,1275291055,4150,4150,4150,4150,0
20230816,165300,1275291055,4150,4150,4150,4150,0
20230816,165200,1275291055,4150,4150,4150,4150,0
20230816,165100,1275291055,4150,4150,4150,4150,0
20230816,165000,1275291055,4150,4150,4150,4150,0
20230816,164900,1275291055,4150,4150,4150,4150,0
20230816,164800,1275291055,4150,4150,4150,4150,0
20230816,164700,1275291055,4150,4150,4150,4150,0
20230816,164600,1275291055,4150,4150,4150,4150,0
20230816,164500,1275291055,4150,4150,4150,4150,0
20230816,164400,1275291055,4150,4150,4150,4150,0
20230816,164300,1275291055,4150,4150,4150,4150,0
20230816,164200,1275291055,4150,4150,4150,4150,0
20230816,164100,1275291055,4150,4150,4150,4150,0
20230816,164000,1275291055,4150,4150,4150,4150,0
20230816,163900,1275291055,4150,4150,4150,4150,0
20230816,163800,1275291055,4150,4150,4150,4150,2631
20230816,163700,1275291055,4150,4150,4150,4150,0
20230816,163600,1275291055,4150,4150,4150,4150,0
20230816,163500,1275291055,4150,4150,4150,4150,0
20230816,163400,1275291055,4150,4150,4150,4150,0
20230816,163300,1275291055,4150,4150,4150,4150,0
20230816,163200,1275291055,4150,4150,4150,4150,0
20230816,163100,1275291055,4150,4150,4150,4150,0
20230816,163000,1275291055,4150,4150,4150,4150,0
20230816,162900,1275291055,4150,4150,4150,4150,0
20230816,162800,1275291055,4150,4150,4150,4150,0
20230816,162700,1275291055,4150,4150,4150,4150,0
20230816,162600,1275291055,4150,4150,4150,4150,0
20230816,162500,1275291055,4150,4150,4150,4150,0
20230816,162400,1275291055,4150,4150,4150,4150,0
20230816,162300,1275291055,4150,4150,4150,4150,0
20230816,162200,1275291055,4150,4150,4150,4150,0
20230816,162100,1275291055,4150,4150,4150,4150,0
20230816,162000,1275291055,4150,4150,4150,4150,0
20230816,161900,1275291055,4150,4150,4150,4150,0
20230816,161800,1275291055,4150,4150,4150,4150,0
20230816,161700,1275291055,4150,4150,4150,4150,0
20230816,161600,1275291055,4150,4150,4150,4150,0
20230816,161500,1275291055,4150,4150,4150,4150,0
20230816,161400,1275291055,4150,4150,4150,4150,0
20230816,161300,1275291055,4150,4150,4150,4150,0
20230816,161200,1275291055,4150,4150,4150,4150,0
20230816,161100,1275291055,4150,4150,4150,4150,0
20230816,161000,1275291055,4150,4150,4150,4150,0
20230816,160900,1275291055,4150,4150,4150,4150,0
20230816,160800,1275291055,4150,4150,4150,4150,2631
20230816,160700,1275291055,4150,4150,4150,4150,0
20230816,160600,1275291055,4150,4150,4150,4150,0
20230816,160500,1275291055,4150,4150,4150,4150,0
20230816,160400,1275291055,4150,4150,4150,4150,0
20230816,160300,1275291055,4150,4150,4150,4150,0
20230816,160200,1275291055,4150,4150,4150,4150,0
20230816,160100,1275291055,4150,4150,4150,4150,0
20230816,160000,1275291055,4150,4150,4150,4150,0
20230816,155900,1275291055,4150,4150,4150,4150,0
20230816,155800,1275291055,4150,4150,4150,4150,0
20230816,155700,1275291055,4150,4150,4150,4150,0
20230816,155600,1275291055,4150,4150,4150,4150,0
20230816,155500,1275291055,4150,4150,4150,4150,0
20230816,155400,1275291055,4150,4150,4150,4150,0
20230816,155300,1275291055,4150,4150,4150,4150,0
20230816,155200,1275291055,4150,4150,4150,4150,0
20230816,155100,1275291055,4150,4150,4150,4150,0
20230816,155000,1275291055,4150,4150,4150,4150,0
20230816,154900,1275291055,4150,4150,4150,4150,0
20230816,154800,1275291055,4150,4150,4150,4150,0
20230816,154700,1275291055,4150,4150,4150,4150,0
20230816,154600,1275291055,4150,4150,4150,4150,0
20230816,154500,1275291055,4150,4150,4150,4150,0
20230816,154400,1275291055,4150,4150,4150,4150,0
20230816,154300,1275291055,4150,4150,4150,4150,0
20230816,154200,1275291055,4150,4150,4150,4150,0
20230816,154100,1275291055,4150,4150,4150,4150,0
20230816,154000,1275291055,4150,4150,4150,4150,0
20230816,153900,1275291055,4150,4150,4150,4150,0
20230816,153800,1275291055,4150,4150,4150,4150,2631
20230816,153700,1275291055,4150,4150,4150,4150,0
20230816,153600,1275291055,4150,4150,4150,4150,0
20230816,153500,1275291055,4150,4150,4150,4150,0
20230816,153400,1275291055,4150,4150,4150,4150,0
20230816,153300,1275291055,4150,4150,4150,4150,0
20230816,153200,1275291055,4150,4150,4150,4150,0
20230816,153100,1275291055,4150,4150,4150,4150,0
20230816,153000,1275291055,4150,4150,4150,4150,2631
20230816,152900,1264372405,4140,4140,4140,4140,0
20230816,152800,1264372405,4140,4140,4140,4140,0
20230816,152700,1264372405,4140,4140,4140,4140,0
20230816,152600,1264372405,4140,4140,4140,4140,0
20230816,152500,1264372405,4140,4140,4140,4140,0
20230816,152400,1264372405,4140,4140,4140,4140,0
20230816,152300,1264372405,4140,4140,4140,4140,0
20230816,152200,1264372405,4140,4140,4140,4140,0
20230816,152100,1264372405,4140,4140,4140,4140,0
20230816,152000,1264372405,4140,4140,4140,4140,0
20230816,151900,1264372405,4140,4170,4170,4140,274
20230816,151800,1263236635,4170,4150,4170,4145,453
20230816,151700,1261354625,4145,4145,4145,4145,264
20230816,151600,1260260345,4145,4165,4165,4145,1102
20230816,151500,1255692030,4165,4165,4165,4165,54
20230816,151400,1255467120,4165,4165,4165,4165,4
20230816,151300,1255450460,4165,4150,4165,4150,96
20230816,151200,1255052015,4150,4150,4150,4145,128
20230816,151100,1254520885,4150,4150,4150,4150,600
20230816,151000,1252030885,4150,4150,4150,4150,428
20230816,150900,1250254685,4150,4145,4150,4145,579
20230816,150800,1247854705,4145,4140,4145,4140,8
20230816,150700,1247821555,4145,4140,4145,4140,116
20230816,150600,1247341215,4140,4145,4145,4140,403
20230816,150500,1245672780,4140,4140,4145,4140,216
20230816,150400,1244778520,4140,4140,4140,4140,501
20230816,150300,1242704380,4135,4135,4135,4130,1802
20230816,150200,1235256840,4135,4140,4140,4130,1988
20230816,150100,1227037040,4140,4145,4145,4140,210
20230816,150000,1226167590,4140,4140,4140,4135,2101
20230816,145900,1217470070,4140,4145,4145,4140,686
20230816,145800,1214629915,4145,4145,4145,4140,1111
20230816,145700,1210025125,4145,4145,4145,4145,241
20230816,145600,1209026180,4145,4145,4145,4145,4544
20230816,145500,1190191300,4150,4155,4155,4150,302
20230816,145400,1188937490,4150,4150,4150,4150,757
20230816,145300,1185795940,4150,4150,4150,4145,129
20230816,145200,1185261140,4145,4145,4145,4145,0
20230816,145100,1185261140,4145,4150,4150,4145,247
20230816,145000,1184236115,4150,4145,4150,4145,175
20230816,144900,1183510705,4145,4155,4155,4145,8951
20230816,144800,1146364055,4155,4150,4155,4150,679
20230816,144700,1143545590,4150,4155,4155,4150,25
20230816,144600,1143441825,4150,4155,4155,4150,1346
20230816,144500,1137855800,4160,4160,4165,4160,132
20230816,144400,1137306530,4160,4160,4160,4150,115
20230816,144300,1136828250,4160,4150,4160,4150,2570
20230816,144200,1126137250,4155,4155,4155,4155,524
20230816,144100,1123960030,4155,4155,4155,4155,30
20230816,144000,1123835380,4155,4155,4155,4155,10
20230816,143900,1123793830,4155,4155,4155,4155,19
20230816,143800,1123714885,4150,4155,4155,4150,272
20230816,143700,1122584730,4155,4155,4155,4155,1022
20230816,143600,1118338320,4155,4155,4155,4155,6
20230816,143500,1118313390,4155,4155,4155,4155,0
20230816,143400,1118313390,4155,4150,4155,4150,26
20230816,143300,1118205480,4155,4155,4155,4155,10
20230816,143200,1118163930,4150,4150,4150,4150,729
20230816,143100,1115138580,4155,4155,4155,4155,479
20230816,143000,1113148335,4155,4155,4155,4155,44
20230816,142900,1112965515,4155,4155,4155,4155,17
20230816,142800,1112894880,4155,4155,4155,4155,125
20230816,142700,1112375505,4155,4155,4155,4155,1
20230816,142600,1112371350,4155,4155,4155,4155,238
20230816,142500,1111382460,4155,4155,4155,4155,180
20230816,142400,1110634560,4155,4155,4155,4155,172
20230816,142300,1109919900,4155,4155,4155,4155,0
20230816,142200,1109919900,4155,4155,4155,4155,472
20230816,142100,1107958740,4155,4155,4155,4155,21
20230816,142000,1107871485,4155,4150,4155,4150,250
20230816,141900,1106832985,4155,4155,4155,4155,1
20230816,141800,1106828830,4155,4155,4155,4155,11
20230816,141700,1106783125,4155,4155,4155,4155,895
20230816,141600,1103064400,4160,4160,4160,4155,40
20230816,141500,1102898095,4160,4160,4160,4160,43
20230816,141400,1102719215,4155,4150,4160,4150,134
20230816,141300,1102162435,4155,4155,4155,4155,266
20230816,141200,1101057205,4155,4155,4155,4155,680
20230816,141100,1098231805,4160,4150,4160,4150,623
20230816,141000,1095643610,4155,4155,4155,4155,111
20230816,140900,1095182405,4155,4155,4155,4155,2922
20230816,140800,1083041495,4155,4155,4155,4155,1081
20230816,140700,1078549940,4160,4160,4160,4160,1
20230816,140600,1078545780,4160,4160,4160,4160,370
20230816,140500,1077006580,4160,4165,4165,4160,318
20230816,140400,1075683660,4165,4165,4165,4165,39
20230816,140300,1075521225,4180,4165,4180,4165,201
20230816,140200,1074681060,4180,4180,4180,4180,1
20230816,140100,1074676880,4165,4170,4180,4165,515
20230816,140000,1072531755,4165,4160,4165,4160,829
20230816,135900,1069079045,4155,4155,4155,4155,0
20230816,135800,1069079045,4155,4155,4155,4155,640
20230816,135700,1066419845,4155,4155,4155,4155,2
20230816,135600,1066411535,4155,4160,4160,4155,1450
20230816,135500,1060386620,4155,4160,4160,4155,1124
20230816,135400,1055711355,4155,4155,4155,4155,248
20230816,135300,1054680915,4155,4155,4155,4155,11
20230816,135200,1054635210,4155,4155,4155,4155,10
20230816,135100,1054593660,4155,4155,4155,4155,368
20230816,135000,1053064620,4155,4155,4155,4155,31
20230816,134900,1052935815,4155,4155,4155,4155,789
20230816,134800,1049657520,4155,4155,4155,4155,6
20230816,134700,1049632590,4150,4150,4150,4150,0
20230816,134600,1049632590,4150,4155,4155,4150,1813
20230816,134500,1042107825,4150,4155,4155,4150,2607
20230816,134400,1031285740,4155,4155,4155,4155,20
20230816,134300,1031202640,4155,4155,4155,4150,1395
20230816,134200,1025411420,4155,4155,4155,4155,5736
20230816,134100,1001578340,4155,4165,4165,4155,2011
20230816,134000,993213995,4170,4170,4170,4170,2
20230816,133900,993205655,4165,4170,4170,4165,2399
20230816,133800,983211825,4175,4175,4175,4170,22
20230816,133700,983120065,4170,4170,4170,4170,0
20230816,133600,983120065,4170,4185,4185,4170,217
20230816,133500,982213190,4180,4180,4180,4180,411
20230816,133400,980495210,4175,4175,4175,4175,1968
20230816,133300,972278810,4175,4170,4175,4170,6
20230816,133200,972253765,4175,4175,4175,4175,2
20230816,133100,972245415,4170,4170,4170,4170,338
20230816,133000,970835955,4170,4175,4175,4170,124
20230816,132900,970318870,4175,4170,4175,4165,612
20230816,132800,967768915,4175,4170,4175,4170,10
20230816,132700,967727210,4165,4170,4170,4165,163
20230816,132600,967048285,4170,4170,4170,4170,2
20230816,132500,967039945,4160,4160,4160,4160,2082
20230816,132400,958378825,4165,4170,4170,4165,864
20230816,132300,954779595,4170,4170,4170,4170,3
20230816,132200,954767085,4175,4175,4175,4175,102
20230816,132100,954341235,4165,4165,4165,4165,1721
20230816,132000,947173270,4170,4170,4170,4165,430
20230816,131900,945380825,4175,4175,4175,4175,0
20230816,131800,945380825,4175,4165,4175,4165,6
20230816,131700,945355795,4165,4170,4170,4165,329
20230816,131600,943983925,4175,4170,4175,4170,1006
20230816,131500,939788875,4165,4170,4170,4165,107
20230816,131400,939343165,4175,4175,4175,4175,0
20230816,131300,939343165,4175,4170,4175,4170,890
20230816,131200,935631840,4170,4170,4170,4170,380
20230816,131100,934047240,4170,4170,4170,4170,0
20230816,131000,934047240,4170,4170,4170,4170,50
20230816,130900,933838740,4170,4170,4170,4170,0
20230816,130800,933838740,4170,4170,4170,4170,0
20230816,130700,933838740,4170,4175,4175,4170,2803
20230816,130600,922140065,4180,4180,4180,4180,2
20230816,130500,922131705,4175,4175,4175,4175,127
20230816,130400,921601480,4175,4185,4185,4175,196
20230816,130300,920782475,4185,4185,4185,4185,0
20230816,130200,920782475,4185,4185,4185,4185,5
20230816,130100,920761550,4185,4185,4185,4185,0
20230816,130000,920761550,4185,4185,4185,4185,2
20230816,125900,920753180,4185,4185,4185,4185,0
20230816,125800,920753180,4185,4185,4185,4185,1
20230816,125700,920748995,4180,4180,4180,4180,0
20230816,125600,920748995,4180,4180,4180,4180,105
20230816,125500,920310095,4185,4185,4185,4185,11
20230816,125400,920264060,4185,4185,4185,4185,1185
20230816,125300,915304835,4190,4185,4190,4185,466
20230816,125200,913352325,4185,4185,4185,4185,1
20230816,125100,913348140,4185,4190,4190,4185,103
20230816,125000,912916585,4190,4185,4190,4185,32
20230816,124900,912782520,4185,4185,4185,4185,27
20230816,124800,912669525,4190,4190,4190,4190,57
20230816,124700,912430695,4175,4175,4175,4175,0
20230816,124600,912430695,4175,4175,4175,4175,73
20230816,124500,912125920,4190,4175,4190,4175,52
20230816,124400,911908790,4175,4175,4175,4175,36
20230816,124300,911758490,4180,4185,4185,4180,200
20230816,124200,910921855,4185,4185,4185,4185,0
20230816,124100,910921855,4185,4185,4185,4185,0
20230816,124000,910921855,4185,4185,4185,4185,0
20230816,123900,910921855,4185,4185,4185,4185,10
20230816,123800,910880005,4185,4185,4185,4185,2
20230816,123700,910871635,4185,4185,4185,4185,1
20230816,123600,910867450,4190,4195,4195,4190,3
20230816,123500,910854875,4200,4195,4200,4195,16
20230816,123400,910787740,4180,4175,4180,4175,3392
20230816,123300,896609480,4180,4180,4180,4180,1
20230816,123200,896605300,4175,4180,4180,4175,16
20230816,123100,896538490,4175,4175,4175,4175,218
20230816,123000,895628340,4180,4180,4180,4180,2
20230816,122900,895619980,4180,4180,4180,4175,215
20230816,122800,894722185,4180,4180,4180,4180,164
20230816,122700,894036665,4185,4185,4185,4185,14
20230816,122600,893978075,4190,4190,4190,4190,1
20230816,122500,893973885,4190,4180,4190,4180,855
20230816,122400,890399935,4180,4175,4180,4175,1308
20230816,122300,884938865,4175,4175,4175,4175,2
20230816,122200,884930515,4175,4175,4175,4170,370
20230816,122100,883387265,4175,4175,4175,4175,132
20230816,122000,882836165,4180,4175,4185,4175,2010
20230816,121900,874444345,4175,4175,4175,4170,2278
20230816,121800,864936195,4175,4195,4195,4175,3422
20230816,121700,850641230,4200,4200,4200,4200,0
20230816,121600,850641230,4200,4195,4200,4195,162
20230816,121500,849960890,4200,4200,4200,4200,4
20230816,121400,849944090,4200,4200,4200,4200,1
20230816,121300,849939890,4200,4200,4200,4200,0
20230816,121200,849939890,4200,4200,4200,4200,2
20230816,121100,849931490,4190,4190,4190,4190,20
20230816,121000,849847690,4190,4190,4190,4190,80
20230816,120900,849512490,4195,4205,4205,4195,11
20230816,120800,849466300,4190,4190,4190,4190,4
20230816,120700,849449540,4190,4190,4190,4190,0
20230816,120600,849449540,4190,4190,4190,4190,0
20230816,120500,849449540,4190,4190,4190,4190,450
20230816,120400,847564040,4190,4190,4190,4190,0
20230816,120300,847564040,4190,4190,4190,4190,0
20230816,120200,847564040,4190,4190,4190,4190,0
20230816,120100,847564040,4190,4190,4190,4190,12
20230816,120000,847513760,4190,4195,4195,4190,12
20230816,115900,847463470,4200,4200,4200,4200,8
20230816,115800,847429870,4205,4195,4205,4195,100
20230816,115700,847009390,4195,4200,4200,4195,588
20230816,115600,844539805,4180,4180,4180,4180,342
20230816,115500,843110245,4180,4185,4185,4180,111
20230816,115400,842646230,4205,4205,4205,4205,200
20230816,115300,841805230,4185,4185,4185,4185,200
20230816,115200,840968230,4180,4180,4180,4180,209
20230816,115100,840094610,4180,4180,4180,4180,101
20230816,115000,839672430,4180,4180,4180,4180,718
20230816,114900,836671190,4180,4185,4185,4180,106
20230816,114800,836228080,4180,4200,4200,4180,1880
20230816,114700,828358525,4190,4190,4190,4190,0
20230816,114600,828358525,4190,4190,4190,4190,0
20230816,114500,828358525,4190,4195,4195,4190,3019
20230816,114400,815705395,4200,4200,4200,4200,266
20230816,114300,814588195,4210,4210,4210,4210,7
20230816,114200,814558725,4205,4205,4205,4205,31
20230816,114100,814428370,4210,4210,4210,4210,0
20230816,114000,814428370,4210,4210,4210,4210,10
20230816,113900,814386270,4215,4200,4220,4200,2008
20230816,113800,805952530,4205,4205,4205,4205,1249
20230816,113700,800700485,4220,4215,4220,4210,4233
20230816,113600,782844025,4220,4220,4220,4220,2
20230816,113500,782835585,4215,4215,4215,4215,79
20230816,113400,782502600,4220,4220,4220,4220,0
20230816,113300,782502600,4220,4220,4220,4220,4
20230816,113200,782485720,4220,4220,4220,4220,3
20230816,113100,782473060,4210,4210,4210,4210,0
20230816,113000,782473060,4210,4210,4210,4210,0
20230816,112900,782473060,4210,4210,4210,4210,0
20230816,112800,782473060,4210,4210,4210,4210,0
20230816,112700,782473060,4210,4225,4225,4210,78
20230816,112600,782144665,4215,4225,4225,4215,1074
20230816,112500,777613480,4230,4225,4230,4220,247
20230816,112400,776569950,4225,4225,4225,4225,0
20230816,112300,776569950,4225,4225,4225,4225,0
20230816,112200,776569950,4225,4225,4225,4225,2
20230816,112100,776561500,4230,4220,4230,4220,827
20230816,112000,773071530,4230,4225,4230,4225,26
20230816,111900,772961675,4225,4225,4225,4225,57
20230816,111800,772720850,4225,4225,4225,4225,776
20230816,111700,769442250,4225,4225,4225,4220,68
20230816,111600,769155130,4225,4220,4225,4215,72
20230816,111500,768851085,4225,4225,4225,4225,2
20230816,111400,768842635,4220,4215,4225,4215,359
20230816,111300,767328010,4215,4215,4215,4215,5
20230816,111200,767306935,4215,4215,4215,4215,5
20230816,111100,767285860,4220,4220,4220,4220,113
20230816,111000,766809000,4215,4215,4215,4215,0
20230816,110900,766809000,4215,4215,4215,4215,0
20230816,110800,766809000,4215,4215,4215,4215,76
20230816,110700,766488660,4215,4225,4225,4215,1424
20230816,110600,760479605,4225,4225,4225,4225,61
20230816,110500,760221880,4225,4225,4225,4225,2
20230816,110400,760213430,4235,4235,4235,4230,29
20230816,110300,760090715,4235,4235,4235,4235,313
20230816,110200,758765160,4235,4235,4235,4235,1003
20230816,110100,754517455,4235,4235,4235,4235,1
20230816,110000,754513220,4240,4240,4240,4240,137
20230816,105900,753932340,4240,4225,4245,4225,2169
20230816,105800,744738985,4225,4230,4245,4225,5203
20230816,105700,722695820,4230,4230,4230,4230,91
20230816,105600,722310890,4225,4225,4225,4225,100
20230816,105500,721888390,4225,4230,4230,4225,44
20230816,105400,721702440,4230,4230,4230,4225,1556
20230816,105300,715121535,4230,4205,4230,4205,4538
20230816,105200,695963450,4205,4205,4205,4205,1
20230816,105100,695959245,4205,4205,4205,4205,2
20230816,105000,695950835,4205,4205,4205,4205,0
20230816,104900,695950835,4205,4205,4205,4205,960
20230816,104800,691914035,4195,4200,4200,4190,1140
20230816,104700,687136515,4205,4210,4210,4205,19
20230816,104600,687056545,4210,4210,4210,4210,43
20230816,104500,686875515,4210,4215,4215,4210,8
20230816,104400,686841830,4215,4215,4215,4215,600
20230816,104300,684312830,4185,4215,4215,4185,2301
20230816,104200,674664935,4215,4215,4215,4215,0
20230816,104100,674664935,4215,4210,4215,4210,110
20230816,104000,674201785,4215,4215,4215,4215,175
20230816,103900,673464160,4215,4215,4215,4215,10
20230816,103800,673422010,4200,4200,4200,4200,0
20230816,103700,673422010,4200,4210,4210,4200,611
20230816,103600,670853785,4220,4215,4220,4215,6
20230816,103500,670828485,4220,4220,4220,4220,54
20230816,103400,670600605,4220,4215,4220,4215,1469
20230816,103300,664401860,4215,4210,4215,4210,482
20230816,103200,662370320,4210,4210,4210,4210,2
20230816,103100,662361900,4210,4205,4210,4195,150
20230816,103000,661730765,4190,4190,4190,4190,0
20230816,102900,661730765,4190,4210,4210,4190,352
20230816,102800,660254885,4195,4205,4205,4195,1673
20230816,102700,653226680,4200,4200,4200,4200,575
20230816,102600,650811680,4205,4205,4205,4205,0
20230816,102500,650811680,4205,4205,4205,4205,0
20230816,102400,650811680,4205,4205,4205,4205,0
20230816,102300,650811680,4205,4205,4205,4205,0
20230816,102200,650811680,4205,4200,4205,4190,6
20230816,102100,650786475,4190,4195,4195,4190,12
20230816,102000,650736160,4200,4215,4215,4200,351
20230816,101900,649260400,4215,4205,4215,4205,35
20230816,101800,649112920,4200,4200,4200,4200,3
20230816,101700,649100320,4200,4200,4200,4200,133
20230816,101600,648541720,4200,4200,4200,4200,47
20230816,101500,648344320,4210,4215,4215,4210,276
20230816,101400,647181660,4215,4220,4220,4210,120
20230816,101300,646675850,4215,4215,4215,4215,0
20230816,101200,646675850,4215,4215,4215,4215,0
20230816,101100,646675850,4215,4230,4230,4215,59
20230816,101000,646427135,4230,4235,4240,4230,509
20230816,100900,644270895,4230,4205,4230,4190,1913
20230816,100800,636209315,4220,4210,4220,4210,1286
20230816,100700,630794465,4205,4200,4210,4200,99
20230816,100600,630378340,4205,4210,4210,4205,209
20230816,100500,629498480,4215,4215,4215,4210,32
20230816,100400,629363615,4215,4240,4250,4215,69
20230816,100300,629071630,4255,4260,4260,4200,14
20230816,100200,629012415,4265,4175,4265,4175,5500
20230816,100100,605673925,4175,4175,4175,4175,778
20230816,100000,602425775,4175,4180,4195,4175,5203
20230816,095900,580603175,4195,4195,4195,4195,66
20230816,095800,580326305,4195,4195,4195,4170,1043
20230816,095700,575974520,4195,4195,4200,4195,334
20230816,095600,574573375,4195,4195,4195,4195,100
20230816,095500,574153875,4195,4180,4195,4165,2852
20230816,095400,562234370,4180,4195,4195,4180,43
20230816,095300,562054315,4195,4190,4200,4190,51
20230816,095200,561840560,4200,4200,4200,4200,12
20230816,095100,561790160,4205,4190,4205,4180,2152
20230816,095000,552773475,4205,4185,4205,4185,4291
20230816,094900,534795050,4185,4185,4185,4185,8
20230816,094800,534761570,4185,4185,4185,4185,1
20230816,094700,534757385,4175,4175,4180,4175,1566
20230816,094600,528218835,4175,4185,4185,4175,645
20230816,094500,525522430,4190,4190,4190,4190,8
20230816,094400,525488910,4180,4185,4190,4180,549
20230816,094300,523191355,4185,4185,4185,4185,28
20230816,094200,523074175,4185,4215,4215,4185,2229
20230816,094100,513739635,4225,4190,4225,4190,1701
20230816,094000,506612410,4230,4190,4230,4190,89
20230816,093900,506239060,4200,4200,4200,4200,10
20230816,093800,506197060,4200,4195,4200,4190,315
20230816,093700,504875650,4200,4200,4200,4195,3007
20230816,093600,492257565,4240,4245,4245,4240,13
20230816,093500,492202390,4250,4195,4265,4185,6656
20230816,093400,464051205,4195,4200,4200,4195,1278
20230816,093300,458684980,4180,4190,4190,4180,741
20230816,093200,455584420,4190,4230,4230,4190,8420
20230816,093100,420242440,4205,4210,4210,4205,1163
20230816,093000,415351880,4210,4220,4220,4210,58
20230816,092900,415107230,4230,4230,4230,4220,56
20230816,092800,414870570,4230,4215,4230,4215,5
20230816,092700,414849470,4230,4230,4230,4230,36
20230816,092600,414697190,4205,4205,4230,4205,3895
20230816,092500,398316315,4205,4215,4215,4205,747
20230816,092400,395175005,4215,4220,4220,4205,6236
20230816,092300,368905490,4235,4225,4235,4225,603
20230816,092200,366356785,4235,4220,4235,4220,103
20230816,092100,365920610,4235,4230,4235,4225,334
20230816,092000,364507950,4235,4235,4235,4235,61
20230816,091900,364249615,4230,4230,4250,4230,5589
20230816,091800,340607925,4230,4230,4230,4225,427
20230816,091700,338802000,4230,4230,4230,4230,81
20230816,091600,338459370,4220,4205,4220,4205,1218
20230816,091500,333336450,4205,4220,4220,4200,1715
20230816,091400,326121725,4220,4230,4240,4220,3910
20230816,091300,309602945,4230,4255,4255,4230,2330
20230816,091200,299720115,4255,4245,4260,4240,1020
20230816,091100,295391250,4245,4260,4260,4245,1183
20230816,091000,290366550,4245,4260,4260,4240,6584
20230816,090900,262427210,4245,4260,4260,4245,4081
20230816,090800,245085810,4260,4255,4265,4255,7041
20230816,090700,215103830,4260,4240,4260,4240,489
20230816,090600,213023430,4255,4270,4275,4255,3536
20230816,090500,197955925,4260,4265,4265,4260,9782
20230816,090400,156275440,4265,4220,4265,4220,2324
20230816,090300,146414785,4220,4200,4220,4185,7778
20230816,090200,113669555,4200,4175,4210,4175,3525
20230816,090100,98869360,4175,4160,4190,4155,4724
20230816,090000,79171455,4155,4125,4215,4125,18420
Reference in New Issue Copy Permalink