ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/119830/min/candle-20230802.csv

660 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
20230802,195700,1234703650,10190,10190,10190,10190,4258
20230802,195600,1234703650,10190,10190,10190,10190,0
20230802,195500,1234703650,10190,10190,10190,10190,0
20230802,195400,1234703650,10190,10190,10190,10190,0
20230802,195300,1234703650,10190,10190,10190,10190,0
20230802,195200,1234703650,10190,10190,10190,10190,0
20230802,195100,1234703650,10190,10190,10190,10190,0
20230802,195000,1234703650,10190,10190,10190,10190,0
20230802,194900,1234703650,10190,10190,10190,10190,0
20230802,194800,1234703650,10190,10190,10190,10190,0
20230802,194700,1234703650,10190,10190,10190,10190,0
20230802,194600,1234703650,10190,10190,10190,10190,0
20230802,194500,1234703650,10190,10190,10190,10190,0
20230802,194400,1234703650,10190,10190,10190,10190,0
20230802,194300,1234703650,10190,10190,10190,10190,0
20230802,194200,1234703650,10190,10190,10190,10190,0
20230802,194100,1234703650,10190,10190,10190,10190,0
20230802,194000,1234703650,10190,10190,10190,10190,0
20230802,193900,1234703650,10190,10190,10190,10190,0
20230802,193800,1234703650,10190,10190,10190,10190,0
20230802,193700,1234703650,10190,10190,10190,10190,0
20230802,193600,1234703650,10190,10190,10190,10190,0
20230802,193500,1234703650,10190,10190,10190,10190,0
20230802,193400,1234703650,10190,10190,10190,10190,0
20230802,193300,1234703650,10190,10190,10190,10190,0
20230802,193200,1234703650,10190,10190,10190,10190,0
20230802,193100,1234703650,10190,10190,10190,10190,0
20230802,193000,1234703650,10190,10190,10190,10190,0
20230802,192900,1234703650,10190,10190,10190,10190,0
20230802,192800,1234703650,10190,10190,10190,10190,0
20230802,192700,1234703650,10190,10190,10190,10190,4258
20230802,192600,1234703650,10190,10190,10190,10190,0
20230802,192500,1234703650,10190,10190,10190,10190,0
20230802,192400,1234703650,10190,10190,10190,10190,0
20230802,192300,1234703650,10190,10190,10190,10190,0
20230802,192200,1234703650,10190,10190,10190,10190,0
20230802,192100,1234703650,10190,10190,10190,10190,0
20230802,192000,1234703650,10190,10190,10190,10190,0
20230802,191900,1234703650,10190,10190,10190,10190,0
20230802,191800,1234703650,10190,10190,10190,10190,0
20230802,191700,1234703650,10190,10190,10190,10190,0
20230802,191600,1234703650,10190,10190,10190,10190,0
20230802,191500,1234703650,10190,10190,10190,10190,0
20230802,191400,1234703650,10190,10190,10190,10190,0
20230802,191300,1234703650,10190,10190,10190,10190,0
20230802,191200,1234703650,10190,10190,10190,10190,0
20230802,191100,1234703650,10190,10190,10190,10190,0
20230802,191000,1234703650,10190,10190,10190,10190,0
20230802,190900,1234703650,10190,10190,10190,10190,0
20230802,190800,1234703650,10190,10190,10190,10190,0
20230802,190700,1234703650,10190,10190,10190,10190,0
20230802,190600,1234703650,10190,10190,10190,10190,0
20230802,190500,1234703650,10190,10190,10190,10190,0
20230802,190400,1234703650,10190,10190,10190,10190,0
20230802,190300,1234703650,10190,10190,10190,10190,0
20230802,190200,1234703650,10190,10190,10190,10190,0
20230802,190100,1234703650,10190,10190,10190,10190,0
20230802,190000,1234703650,10190,10190,10190,10190,0
20230802,185900,1234703650,10190,10190,10190,10190,0
20230802,185800,1234703650,10190,10190,10190,10190,0
20230802,185700,1234703650,10190,10190,10190,10190,4258
20230802,185600,1234703650,10190,10190,10190,10190,0
20230802,185500,1234703650,10190,10190,10190,10190,0
20230802,185400,1234703650,10190,10190,10190,10190,0
20230802,185300,1234703650,10190,10190,10190,10190,0
20230802,185200,1234703650,10190,10190,10190,10190,0
20230802,185100,1234703650,10190,10190,10190,10190,0
20230802,185000,1234703650,10190,10190,10190,10190,0
20230802,184900,1234703650,10190,10190,10190,10190,0
20230802,184800,1234703650,10190,10190,10190,10190,0
20230802,184700,1234703650,10190,10190,10190,10190,0
20230802,184600,1234703650,10190,10190,10190,10190,0
20230802,184500,1234703650,10190,10190,10190,10190,0
20230802,184400,1234703650,10190,10190,10190,10190,0
20230802,184300,1234703650,10190,10190,10190,10190,0
20230802,184200,1234703650,10190,10190,10190,10190,0
20230802,184100,1234703650,10190,10190,10190,10190,0
20230802,184000,1234703650,10190,10190,10190,10190,0
20230802,183900,1234703650,10190,10190,10190,10190,0
20230802,183800,1234703650,10190,10190,10190,10190,0
20230802,183700,1234703650,10190,10190,10190,10190,0
20230802,183600,1234703650,10190,10190,10190,10190,0
20230802,183500,1234703650,10190,10190,10190,10190,0
20230802,183400,1234703650,10190,10190,10190,10190,0
20230802,183300,1234703650,10190,10190,10190,10190,0
20230802,183200,1234703650,10190,10190,10190,10190,0
20230802,183100,1234703650,10190,10190,10190,10190,0
20230802,183000,1234703650,10190,10190,10190,10190,0
20230802,182900,1234703650,10190,10190,10190,10190,0
20230802,182800,1234703650,10190,10190,10190,10190,0
20230802,182700,1234703650,10190,10190,10190,10190,4258
20230802,182600,1234703650,10190,10190,10190,10190,0
20230802,182500,1234703650,10190,10190,10190,10190,0
20230802,182400,1234703650,10190,10190,10190,10190,0
20230802,182300,1234703650,10190,10190,10190,10190,0
20230802,182200,1234703650,10190,10190,10190,10190,0
20230802,182100,1234703650,10190,10190,10190,10190,0
20230802,182000,1234703650,10190,10190,10190,10190,0
20230802,181900,1234703650,10190,10190,10190,10190,0
20230802,181800,1234703650,10190,10190,10190,10190,0
20230802,181700,1234703650,10190,10190,10190,10190,0
20230802,181600,1234703650,10190,10190,10190,10190,0
20230802,181500,1234703650,10190,10190,10190,10190,0
20230802,181400,1234703650,10190,10190,10190,10190,0
20230802,181300,1234703650,10190,10190,10190,10190,0
20230802,181200,1234703650,10190,10190,10190,10190,0
20230802,181100,1234703650,10190,10190,10190,10190,0
20230802,181000,1234703650,10190,10190,10190,10190,0
20230802,180900,1234703650,10190,10190,10190,10190,0
20230802,180800,1234703650,10190,10190,10190,10190,0
20230802,180700,1234703650,10190,10190,10190,10190,0
20230802,180600,1234703650,10190,10190,10190,10190,0
20230802,180500,1234703650,10190,10190,10190,10190,0
20230802,180400,1234703650,10190,10190,10190,10190,0
20230802,180300,1234703650,10190,10190,10190,10190,0
20230802,180200,1234703650,10190,10190,10190,10190,0
20230802,180100,1234703650,10190,10190,10190,10190,0
20230802,180000,1234703650,10190,10190,10190,10190,0
20230802,175900,1234703650,10190,10190,10190,10190,0
20230802,175800,1234703650,10190,10190,10190,10190,0
20230802,175700,1234703650,10190,10190,10190,10190,4258
20230802,175600,1234703650,10190,10190,10190,10190,0
20230802,175500,1234703650,10190,10190,10190,10190,0
20230802,175400,1234703650,10190,10190,10190,10190,0
20230802,175300,1234703650,10190,10190,10190,10190,0
20230802,175200,1234703650,10190,10190,10190,10190,0
20230802,175100,1234703650,10190,10190,10190,10190,0
20230802,175000,1234703650,10190,10190,10190,10190,0
20230802,174900,1234703650,10190,10190,10190,10190,0
20230802,174800,1234703650,10190,10190,10190,10190,0
20230802,174700,1234703650,10190,10190,10190,10190,0
20230802,174600,1234703650,10190,10190,10190,10190,0
20230802,174500,1234703650,10190,10190,10190,10190,0
20230802,174400,1234703650,10190,10190,10190,10190,0
20230802,174300,1234703650,10190,10190,10190,10190,0
20230802,174200,1234703650,10190,10190,10190,10190,0
20230802,174100,1234703650,10190,10190,10190,10190,0
20230802,174000,1234703650,10190,10190,10190,10190,0
20230802,173900,1234703650,10190,10190,10190,10190,0
20230802,173800,1234703650,10190,10190,10190,10190,0
20230802,173700,1234703650,10190,10190,10190,10190,0
20230802,173600,1234703650,10190,10190,10190,10190,0
20230802,173500,1234703650,10190,10190,10190,10190,0
20230802,173400,1234703650,10190,10190,10190,10190,0
20230802,173300,1234703650,10190,10190,10190,10190,0
20230802,173200,1234703650,10190,10190,10190,10190,0
20230802,173100,1234703650,10190,10190,10190,10190,0
20230802,173000,1234703650,10190,10190,10190,10190,0
20230802,172900,1234703650,10190,10190,10190,10190,0
20230802,172800,1234703650,10190,10190,10190,10190,0
20230802,172700,1234703650,10190,10190,10190,10190,4258
20230802,172600,1234703650,10190,10190,10190,10190,0
20230802,172500,1234703650,10190,10190,10190,10190,0
20230802,172400,1234703650,10190,10190,10190,10190,0
20230802,172300,1234703650,10190,10190,10190,10190,0
20230802,172200,1234703650,10190,10190,10190,10190,0
20230802,172100,1234703650,10190,10190,10190,10190,0
20230802,172000,1234703650,10190,10190,10190,10190,0
20230802,171900,1234703650,10190,10190,10190,10190,0
20230802,171800,1234703650,10190,10190,10190,10190,0
20230802,171700,1234703650,10190,10190,10190,10190,0
20230802,171600,1234703650,10190,10190,10190,10190,0
20230802,171500,1234703650,10190,10190,10190,10190,0
20230802,171400,1234703650,10190,10190,10190,10190,0
20230802,171300,1234703650,10190,10190,10190,10190,0
20230802,171200,1234703650,10190,10190,10190,10190,0
20230802,171100,1234703650,10190,10190,10190,10190,0
20230802,171000,1234703650,10190,10190,10190,10190,0
20230802,170900,1234703650,10190,10190,10190,10190,0
20230802,170800,1234703650,10190,10190,10190,10190,0
20230802,170700,1234703650,10190,10190,10190,10190,0
20230802,170600,1234703650,10190,10190,10190,10190,0
20230802,170500,1234703650,10190,10190,10190,10190,0
20230802,170400,1234703650,10190,10190,10190,10190,0
20230802,170300,1234703650,10190,10190,10190,10190,0
20230802,170200,1234703650,10190,10190,10190,10190,0
20230802,170100,1234703650,10190,10190,10190,10190,0
20230802,170000,1234703650,10190,10190,10190,10190,0
20230802,165900,1234703650,10190,10190,10190,10190,0
20230802,165800,1234703650,10190,10190,10190,10190,0
20230802,165700,1234703650,10190,10190,10190,10190,4258
20230802,165600,1234703650,10190,10190,10190,10190,0
20230802,165500,1234703650,10190,10190,10190,10190,0
20230802,165400,1234703650,10190,10190,10190,10190,0
20230802,165300,1234703650,10190,10190,10190,10190,0
20230802,165200,1234703650,10190,10190,10190,10190,0
20230802,165100,1234703650,10190,10190,10190,10190,0
20230802,165000,1234703650,10190,10190,10190,10190,0
20230802,164900,1234703650,10190,10190,10190,10190,0
20230802,164800,1234703650,10190,10190,10190,10190,0
20230802,164700,1234703650,10190,10190,10190,10190,0
20230802,164600,1234703650,10190,10190,10190,10190,0
20230802,164500,1234703650,10190,10190,10190,10190,0
20230802,164400,1234703650,10190,10190,10190,10190,0
20230802,164300,1234703650,10190,10190,10190,10190,0
20230802,164200,1234703650,10190,10190,10190,10190,0
20230802,164100,1234703650,10190,10190,10190,10190,0
20230802,164000,1234703650,10190,10190,10190,10190,0
20230802,163900,1234703650,10190,10190,10190,10190,0
20230802,163800,1234703650,10190,10190,10190,10190,0
20230802,163700,1234703650,10190,10190,10190,10190,0
20230802,163600,1234703650,10190,10190,10190,10190,0
20230802,163500,1234703650,10190,10190,10190,10190,0
20230802,163400,1234703650,10190,10190,10190,10190,0
20230802,163300,1234703650,10190,10190,10190,10190,0
20230802,163200,1234703650,10190,10190,10190,10190,0
20230802,163100,1234703650,10190,10190,10190,10190,0
20230802,163000,1234703650,10190,10190,10190,10190,0
20230802,162900,1234703650,10190,10190,10190,10190,0
20230802,162800,1234703650,10190,10190,10190,10190,0
20230802,162700,1234703650,10190,10190,10190,10190,4258
20230802,162600,1234703650,10190,10190,10190,10190,0
20230802,162500,1234703650,10190,10190,10190,10190,0
20230802,162400,1234703650,10190,10190,10190,10190,0
20230802,162300,1234703650,10190,10190,10190,10190,0
20230802,162200,1234703650,10190,10190,10190,10190,0
20230802,162100,1234703650,10190,10190,10190,10190,0
20230802,162000,1234703650,10190,10190,10190,10190,0
20230802,161900,1234703650,10190,10190,10190,10190,0
20230802,161800,1234703650,10190,10190,10190,10190,0
20230802,161700,1234703650,10190,10190,10190,10190,0
20230802,161600,1234703650,10190,10190,10190,10190,0
20230802,161500,1234703650,10190,10190,10190,10190,0
20230802,161400,1234703650,10190,10190,10190,10190,0
20230802,161300,1234703650,10190,10190,10190,10190,0
20230802,161200,1234703650,10190,10190,10190,10190,0
20230802,161100,1234703650,10190,10190,10190,10190,0
20230802,161000,1234703650,10190,10190,10190,10190,0
20230802,160900,1234703650,10190,10190,10190,10190,0
20230802,160800,1234703650,10190,10190,10190,10190,0
20230802,160700,1234703650,10190,10190,10190,10190,0
20230802,160600,1234703650,10190,10190,10190,10190,0
20230802,160500,1234703650,10190,10190,10190,10190,0
20230802,160400,1234703650,10190,10190,10190,10190,0
20230802,160300,1234703650,10190,10190,10190,10190,0
20230802,160200,1234703650,10190,10190,10190,10190,0
20230802,160100,1234703650,10190,10190,10190,10190,0
20230802,160000,1234703650,10190,10190,10190,10190,0
20230802,155900,1234703650,10190,10190,10190,10190,0
20230802,155800,1234703650,10190,10190,10190,10190,0
20230802,155700,1234703650,10190,10190,10190,10190,4258
20230802,155600,1234703650,10190,10190,10190,10190,0
20230802,155500,1234703650,10190,10190,10190,10190,0
20230802,155400,1234703650,10190,10190,10190,10190,0
20230802,155300,1234703650,10190,10190,10190,10190,0
20230802,155200,1234703650,10190,10190,10190,10190,0
20230802,155100,1234703650,10190,10190,10190,10190,0
20230802,155000,1234703650,10190,10190,10190,10190,0
20230802,154900,1234703650,10190,10190,10190,10190,0
20230802,154800,1234703650,10190,10190,10190,10190,0
20230802,154700,1234703650,10190,10190,10190,10190,0
20230802,154600,1234703650,10190,10190,10190,10190,0
20230802,154500,1234703650,10190,10190,10190,10190,0
20230802,154400,1234703650,10190,10190,10190,10190,0
20230802,154300,1234703650,10190,10190,10190,10190,0
20230802,154200,1234703650,10190,10190,10190,10190,0
20230802,154100,1234703650,10190,10190,10190,10190,0
20230802,154000,1234703650,10190,10190,10190,10190,0
20230802,153900,1234703650,10190,10190,10190,10190,0
20230802,153800,1234703650,10190,10190,10190,10190,0
20230802,153700,1234703650,10190,10190,10190,10190,0
20230802,153600,1234703650,10190,10190,10190,10190,0
20230802,153500,1234703650,10190,10190,10190,10190,0
20230802,153400,1234703650,10190,10190,10190,10190,0
20230802,153300,1234703650,10190,10190,10190,10190,0
20230802,153200,1234703650,10190,10190,10190,10190,0
20230802,153100,1234703650,10190,10190,10190,10190,0
20230802,153000,1234703650,10190,10190,10190,10190,4258
20230802,152900,1191314630,10220,10220,10220,10220,0
20230802,152800,1191314630,10220,10220,10220,10220,0
20230802,152700,1191314630,10220,10220,10220,10220,0
20230802,152600,1191314630,10220,10220,10220,10220,0
20230802,152500,1191314630,10220,10220,10220,10220,0
20230802,152400,1191314630,10220,10220,10220,10220,0
20230802,152300,1191314630,10220,10220,10220,10220,0
20230802,152200,1191314630,10220,10220,10220,10220,0
20230802,152100,1191314630,10220,10220,10220,10220,0
20230802,152000,1191314630,10220,10220,10220,10220,0
20230802,151900,1191314630,10220,10210,10220,10210,2093
20230802,151800,1169935590,10210,10200,10210,10200,602
20230802,151700,1163795180,10200,10210,10210,10200,101
20230802,151600,1162764970,10180,10180,10180,10180,2
20230802,151500,1162744610,10180,10180,10180,10180,122
20230802,151400,1161502650,10220,10220,10220,10220,0
20230802,151300,1161502650,10220,10230,10230,10220,47
20230802,151200,1161022300,10220,10220,10220,10220,300
20230802,151100,1157956300,10220,10220,10220,10220,349
20230802,151000,1154389520,10180,10180,10180,10180,48
20230802,150900,1153900880,10180,10220,10220,10180,1119
20230802,150800,1142503730,10240,10220,10240,10220,193
20230802,150700,1140529410,10220,10220,10220,10220,59
20230802,150600,1139926430,10220,10230,10230,10220,1507
20230802,150500,1124513170,10230,10230,10230,10230,557
20230802,150400,1118815060,10230,10230,10230,10230,1000
20230802,150300,1108585060,10230,10230,10230,10230,400
20230802,150200,1104493060,10230,10210,10230,10210,256
20230802,150100,1101879180,10210,10210,10210,10210,0
20230802,150000,1101879180,10210,10200,10210,10200,70
20230802,145900,1101164680,10200,10200,10200,10200,384
20230802,145800,1097247880,10200,10200,10200,10200,0
20230802,145700,1097247880,10200,10200,10200,10200,0
20230802,145600,1097247880,10200,10180,10200,10180,1253
20230802,145500,1084474460,10190,10190,10190,10190,1042
20230802,145400,1073856480,10180,10180,10180,10180,239
20230802,145300,1071423460,10180,10170,10180,10170,101
20230802,145200,1070396280,10170,10170,10170,10170,0
20230802,145100,1070396280,10170,10180,10180,10170,500
20230802,145000,1065311270,10190,10190,10190,10190,0
20230802,144900,1065311270,10190,10190,10190,10190,0
20230802,144800,1065311270,10190,10190,10190,10190,326
20230802,144700,1061989330,10190,10190,10190,10190,0
20230802,144600,1061989330,10190,10190,10190,10190,100
20230802,144500,1060970330,10200,10200,10200,10200,25
20230802,144400,1060715330,10190,10190,10190,10190,98
20230802,144300,1059716710,10190,10180,10190,10170,1149
20230802,144200,1048009790,10190,10190,10190,10190,0
20230802,144100,1048009790,10190,10190,10190,10190,0
20230802,144000,1048009790,10190,10180,10190,10180,84
20230802,143900,1047154660,10190,10190,10190,10190,0
20230802,143800,1047154660,10190,10190,10190,10190,11
20230802,143700,1047042570,10180,10180,10180,10180,0
20230802,143600,1047042570,10180,10180,10180,10180,60
20230802,143500,1046431770,10180,10180,10180,10180,0
20230802,143400,1046431770,10180,10170,10180,10170,53
20230802,143300,1045892750,10170,10180,10180,10170,875
20230802,143200,1036993610,10190,10190,10190,10190,1
20230802,143100,1036983420,10180,10180,10180,10180,0
20230802,143000,1036983420,10180,10180,10180,10180,6
20230802,142900,1036922340,10180,10180,10180,10180,1401
20230802,142800,1022660160,10190,10190,10190,10190,5
20230802,142700,1022609210,10190,10190,10190,10190,0
20230802,142600,1022609210,10190,10190,10190,10190,82
20230802,142500,1021773630,10190,10180,10190,10180,2
20230802,142400,1021753260,10190,10190,10190,10190,68
20230802,142300,1021060340,10190,10190,10190,10190,0
20230802,142200,1021060340,10190,10190,10190,10190,370
20230802,142100,1017290040,10190,10190,10190,10190,0
20230802,142000,1017290040,10190,10190,10190,10190,0
20230802,141900,1017290040,10190,10190,10190,10190,0
20230802,141800,1017290040,10190,10190,10190,10190,291
20230802,141700,1014324750,10190,10200,10200,10190,101
20230802,141600,1013295550,10200,10200,10200,10200,1
20230802,141500,1013285350,10190,10190,10190,10190,700
20230802,141400,1006152350,10200,10200,10200,10200,0
20230802,141300,1006152350,10200,10200,10200,10200,0
20230802,141200,1006152350,10200,10200,10200,10200,0
20230802,141100,1006152350,10200,10200,10200,10200,773
20230802,141000,998267750,10210,10210,10210,10210,0
20230802,140900,998267750,10210,10210,10210,10210,418
20230802,140800,993999970,10210,10210,10210,10210,48
20230802,140700,993509890,10220,10220,10220,10220,0
20230802,140600,993509890,10220,10220,10220,10220,0
20230802,140500,993509890,10220,10220,10220,10220,9
20230802,140400,993417910,10230,10230,10230,10230,0
20230802,140300,993417910,10230,10230,10230,10230,0
20230802,140200,993417910,10230,10230,10230,10230,72
20230802,140100,992681350,10230,10230,10230,10230,0
20230802,140000,992681350,10230,10230,10230,10230,426
20230802,135900,988323370,10230,10230,10230,10230,0
20230802,135800,988323370,10230,10230,10230,10230,256
20230802,135700,985704490,10230,10230,10230,10230,0
20230802,135600,985704490,10230,10230,10230,10230,50
20230802,135500,985192990,10230,10230,10230,10230,0
20230802,135400,985192990,10230,10230,10230,10230,0
20230802,135300,985192990,10230,10190,10230,10190,149
20230802,135200,983671870,10200,10210,10220,10200,1000
20230802,135100,973462050,10210,10210,10210,10210,0
20230802,135000,973462050,10210,10210,10210,10210,0
20230802,134900,973462050,10210,10210,10210,10210,0
20230802,134800,973462050,10210,10190,10210,10190,2
20230802,134700,973441650,10190,10190,10190,10190,2
20230802,134600,973421270,10180,10170,10180,10170,2
20230802,134500,973400920,10180,10170,10180,10170,2
20230802,134400,973380570,10190,10190,10190,10190,45
20230802,134300,972922020,10190,10190,10190,10190,0
20230802,134200,972922020,10190,10190,10190,10190,0
20230802,134100,972922020,10190,10190,10190,10190,1
20230802,134000,972911830,10170,10170,10170,10170,6
20230802,133900,972850810,10170,10170,10170,10170,17
20230802,133800,972677920,10170,10180,10180,10170,160
20230802,133700,971049170,10180,10200,10200,10180,305
20230802,133600,967944250,10180,10200,10200,10180,624
20230802,133500,961591910,10210,10210,10210,10210,46
20230802,133400,961122250,10210,10200,10210,10200,20
20230802,133300,960918060,10210,10210,10210,10210,0
20230802,133200,960918060,10210,10210,10210,10210,0
20230802,133100,960918060,10210,10210,10210,10210,29
20230802,133000,960621970,10210,10210,10210,10210,454
20230802,132900,955986630,10210,10210,10210,10210,46
20230802,132800,955516970,10210,10210,10210,10210,0
20230802,132700,955516970,10210,10210,10210,10210,0
20230802,132600,955516970,10210,10210,10210,10210,0
20230802,132500,955516970,10210,10210,10210,10210,98
20230802,132400,954516390,10210,10210,10210,10210,124
20230802,132300,953250350,10210,10210,10210,10210,170
20230802,132200,951514650,10230,10230,10230,10230,0
20230802,132100,951514650,10230,10220,10230,10220,234
20230802,132000,949121070,10220,10220,10220,10220,22
20230802,131900,948896230,10220,10220,10220,10220,554
20230802,131800,943234350,10240,10240,10240,10240,49
20230802,131700,942732590,10240,10240,10240,10240,23
20230802,131600,942497070,10240,10240,10240,10240,0
20230802,131500,942497070,10240,10240,10240,10240,0
20230802,131400,942497070,10240,10240,10240,10240,23
20230802,131300,942261550,10240,10240,10240,10240,0
20230802,131200,942261550,10240,10240,10240,10240,0
20230802,131100,942261550,10240,10240,10240,10240,0
20230802,131000,942261550,10240,10240,10240,10240,0
20230802,130900,942261550,10240,10240,10240,10240,7
20230802,130800,942189870,10240,10240,10240,10240,0
20230802,130700,942189870,10240,10240,10240,10240,0
20230802,130600,942189870,10240,10240,10240,10240,0
20230802,130500,942189870,10240,10240,10240,10240,243
20230802,130400,939701550,10250,10250,10250,10240,363
20230802,130300,935981040,10260,10250,10260,10250,364
20230802,130200,932247600,10250,10250,10250,10250,0
20230802,130100,932247600,10250,10250,10250,10250,24
20230802,130000,932001600,10250,10250,10250,10250,0
20230802,125900,932001600,10250,10260,10260,10250,397
20230802,125800,927928470,10270,10270,10270,10270,993
20230802,125700,917730360,10300,10300,10300,10300,0
20230802,125600,917730360,10300,10300,10300,10290,92
20230802,125500,916782770,10300,10300,10300,10300,0
20230802,125400,916782770,10300,10300,10300,10300,0
20230802,125300,916782770,10300,10300,10300,10300,0
20230802,125200,916782770,10300,10300,10300,10300,0
20230802,125100,916782770,10300,10300,10300,10300,0
20230802,125000,916782770,10300,10300,10300,10300,3
20230802,124900,916751870,10270,10270,10270,10270,16
20230802,124800,916587550,10270,10270,10270,10270,85
20230802,124700,915714600,10300,10300,10300,10300,0
20230802,124600,915714600,10300,10300,10300,10300,28
20230802,124500,915426200,10300,10300,10300,10300,7
20230802,124400,915354100,10300,10300,10300,10300,0
20230802,124300,915354100,10300,10300,10300,10300,0
20230802,124200,915354100,10300,10310,10310,10300,531
20230802,124100,909883870,10360,10360,10360,10360,1
20230802,124000,909873510,10350,10350,10350,10340,420
20230802,123900,905528510,10350,10300,10370,10300,4087
20230802,123800,863243660,10350,10290,10350,10290,8252
20230802,123700,778156830,10280,10270,10280,10270,663
20230802,123600,771342820,10270,10250,10270,10250,237
20230802,123500,768910290,10250,10240,10250,10240,1196
20230802,123400,756657290,10240,10250,10250,10240,604
20230802,123300,750469290,10250,10250,10250,10250,200
20230802,123200,748419290,10240,10240,10240,10240,0
20230802,123100,748419290,10240,10270,10270,10240,1115
20230802,123000,737000370,10270,10280,10280,10270,101
20230802,122900,735963090,10250,10260,10280,10250,2294
20230802,122800,712402820,10270,10270,10270,10270,95
20230802,122700,711427170,10250,10230,10250,10230,3626
20230802,122600,674288670,10210,10200,10210,10200,1007
20230802,122500,664015160,10200,10180,10200,10180,1317
20230802,122400,650597890,10180,10180,10180,10180,649
20230802,122300,643991070,10180,10180,10180,10180,101
20230802,122200,642962890,10180,10180,10180,10180,219
20230802,122100,640733470,10170,10170,10170,10170,36
20230802,122000,640367350,10140,10140,10140,10140,0
20230802,121900,640367350,10140,10140,10140,10140,0
20230802,121800,640367350,10140,10140,10140,10140,0
20230802,121700,640367350,10140,10140,10140,10140,0
20230802,121600,640367350,10140,10140,10140,10140,124
20230802,121500,639109990,10140,10140,10140,10140,30
20230802,121400,638805790,10140,10150,10150,10140,855
20230802,121300,630134130,10150,10150,10150,10150,0
20230802,121200,630134130,10150,10150,10150,10150,0
20230802,121100,630134130,10150,10150,10150,10150,11
20230802,121000,630022480,10150,10150,10150,10150,20
20230802,120900,629819480,10150,10150,10150,10150,0
20230802,120800,629819480,10150,10160,10160,10150,711
20230802,120700,622601570,10160,10160,10160,10160,0
20230802,120600,622601570,10160,10160,10160,10160,0
20230802,120500,622601570,10160,10160,10160,10160,0
20230802,120400,622601570,10160,10160,10160,10160,0
20230802,120300,622601570,10160,10160,10160,10160,0
20230802,120200,622601570,10160,10160,10160,10160,1
20230802,120100,622591410,10160,10160,10160,10160,500
20230802,120000,617511410,10170,10170,10170,10170,0
20230802,115900,617511410,10170,10170,10170,10170,0
20230802,115800,617511410,10170,10170,10170,10170,0
20230802,115700,617511410,10170,10170,10170,10170,2
20230802,115600,617491070,10180,10170,10180,10170,621
20230802,115500,611169500,10170,10170,10170,10170,41
20230802,115400,610752530,10170,10160,10170,10160,547
20230802,115300,605189750,10170,10170,10170,10170,150
20230802,115200,603664250,10160,10160,10160,10160,122
20230802,115100,602424730,10170,10170,10170,10170,0
20230802,115000,602424730,10170,10170,10170,10170,0
20230802,114900,602424730,10170,10170,10170,10170,0
20230802,114800,602424730,10170,10170,10170,10170,3
20230802,114700,602394220,10170,10170,10170,10170,0
20230802,114600,602394220,10170,10160,10170,10160,124
20230802,114500,601133150,10160,10160,10160,10160,0
20230802,114400,601133150,10160,10170,10170,10160,20
20230802,114300,600929760,10160,10160,10160,10160,72
20230802,114200,600198240,10160,10160,10160,10160,443
20230802,114100,595697360,10160,10160,10160,10160,0
20230802,114000,595697360,10160,10160,10160,10160,0
20230802,113900,595697360,10160,10160,10160,10160,600
20230802,113800,589601360,10150,10150,10150,10150,0
20230802,113700,589601360,10150,10150,10150,10150,0
20230802,113600,589601360,10150,10150,10150,10150,0
20230802,113500,589601360,10150,10180,10180,10150,439
20230802,113400,585141640,10170,10170,10170,10170,383
20230802,113300,581246530,10170,10170,10170,10170,6
20230802,113200,581185510,10170,10170,10170,10170,32
20230802,113100,580860070,10170,10170,10170,10170,1
20230802,113000,580849900,10170,10150,10170,10150,25
20230802,112900,580595850,10150,10160,10160,10150,6606
20230802,112800,513517830,10160,10160,10160,10160,22
20230802,112700,513294310,10160,10170,10180,10160,622
20230802,112600,506969020,10180,10180,10180,10180,1
20230802,112500,506958840,10170,10170,10170,10170,16
20230802,112400,506796120,10170,10180,10180,10170,328
20230802,112300,503457940,10180,10180,10180,10180,4
20230802,112200,503417220,10190,10190,10190,10190,100
20230802,112100,502398220,10170,10170,10170,10170,23
20230802,112000,502164310,10180,10180,10180,10180,62
20230802,111900,501533150,10190,10180,10190,10180,53
20230802,111800,500993520,10180,10180,10180,10180,368
20230802,111700,497247280,10180,10180,10180,10180,1672
20230802,111600,480226320,10180,10180,10180,10180,0
20230802,111500,480226320,10180,10180,10180,10180,170
20230802,111400,478495720,10180,10180,10180,10180,20
20230802,111300,478292120,10180,10180,10180,10180,0
20230802,111200,478292120,10180,10180,10180,10180,59
20230802,111100,477691500,10180,10180,10180,10180,26
20230802,111000,477426820,10180,10180,10180,10180,0
20230802,110900,477426820,10180,10180,10180,10180,0
20230802,110800,477426820,10180,10180,10180,10180,0
20230802,110700,477426820,10180,10180,10180,10180,1
20230802,110600,477416640,10180,10180,10180,10180,0
20230802,110500,477416640,10180,10180,10180,10180,23
20230802,110400,477182500,10180,10180,10180,10180,124
20230802,110300,475920180,10180,10180,10180,10180,523
20230802,110200,470596040,10180,10180,10180,10180,0
20230802,110100,470596040,10180,10180,10180,10180,1
20230802,110000,470585860,10170,10170,10170,10170,1
20230802,105900,470575690,10170,10170,10170,10170,1
20230802,105800,470565520,10170,10170,10170,10170,1
20230802,105700,470555350,10190,10190,10190,10190,47
20230802,105600,470076420,10160,10160,10160,10160,0
20230802,105500,470076420,10160,10160,10160,10160,0
20230802,105400,470076420,10160,10160,10160,10160,0
20230802,105300,470076420,10160,10160,10160,10160,0
20230802,105200,470076420,10160,10200,10200,10160,68
20230802,105100,469383700,10200,10200,10200,10200,0
20230802,105000,469383700,10200,10200,10200,10200,0
20230802,104900,469383700,10200,10200,10200,10200,1
20230802,104800,469373500,10160,10160,10160,10160,100
20230802,104700,468357500,10170,10190,10190,10170,294
20230802,104600,465362720,10190,10190,10190,10190,0
20230802,104500,465362720,10190,10190,10190,10190,0
20230802,104400,465362720,10190,10190,10190,10190,0
20230802,104300,465362720,10190,10190,10190,10190,1
20230802,104200,465352530,10160,10160,10160,10160,1
20230802,104100,465342370,10160,10160,10160,10160,68
20230802,104000,464651490,10160,10160,10160,10160,232
20230802,103900,462294370,10180,10160,10180,10160,817
20230802,103800,453993590,10160,10160,10160,10160,546
20230802,103700,448446230,10150,10150,10160,10150,808
20230802,103600,440240030,10160,10180,10180,10160,1903
20230802,103500,420887900,10180,10180,10180,10180,40
20230802,103400,420480700,10190,10190,10190,10190,138
20230802,103300,419074480,10190,10190,10190,10190,691
20230802,103200,412033190,10200,10200,10200,10200,290
20230802,103100,409075190,10200,10200,10200,10200,0
20230802,103000,409075190,10200,10200,10200,10200,0
20230802,102900,409075190,10200,10200,10200,10200,510
20230802,102800,403873190,10200,10200,10200,10200,0
20230802,102700,403873190,10200,10200,10200,10200,0
20230802,102600,403873190,10200,10200,10200,10200,0
20230802,102500,403873190,10200,10200,10200,10200,1
20230802,102400,403862990,10190,10190,10190,10190,0
20230802,102300,403862990,10190,10180,10190,10180,370
20230802,102200,400096290,10180,10190,10190,10180,848
20230802,102100,391462540,10200,10200,10200,10200,100
20230802,102000,390442540,10190,10190,10190,10190,200
20230802,101900,388404540,10200,10220,10220,10200,1595
20230802,101800,372126740,10220,10220,10220,10220,10
20230802,101700,372024540,10220,10220,10220,10220,0
20230802,101600,372024540,10220,10220,10220,10220,0
20230802,101500,372024540,10220,10220,10220,10220,0
20230802,101400,372024540,10220,10220,10220,10220,0
20230802,101300,372024540,10220,10220,10220,10220,700
20230802,101200,364870540,10290,10290,10290,10290,0
20230802,101100,364870540,10290,10290,10290,10290,1
20230802,101000,364860250,10230,10260,10260,10230,2261
20230802,100900,341695920,10260,10260,10260,10260,41
20230802,100800,341275260,10260,10260,10260,10260,0
20230802,100700,341275260,10260,10260,10260,10260,1176
20230802,100600,329209500,10290,10290,10290,10290,0
20230802,100500,329209500,10290,10290,10290,10290,0
20230802,100400,329209500,10290,10290,10290,10290,0
20230802,100300,329209500,10290,10290,10290,10290,0
20230802,100200,329209500,10290,10290,10290,10290,0
20230802,100100,329209500,10290,10290,10290,10290,0
20230802,100000,329209500,10290,10290,10290,10290,10
20230802,095900,329106600,10290,10290,10290,10290,30
20230802,095800,328797900,10290,10290,10290,10290,200
20230802,095700,326739900,10290,10290,10290,10290,100
20230802,095600,325710900,10280,10280,10280,10280,112
20230802,095500,324559540,10280,10280,10280,10280,1000
20230802,095400,314279540,10250,10250,10250,10250,348
20230802,095300,310712540,10250,10250,10250,10250,0
20230802,095200,310712540,10250,10250,10250,10250,0
20230802,095100,310712540,10250,10250,10250,10250,0
20230802,095000,310712540,10250,10250,10250,10250,0
20230802,094900,310712540,10250,10260,10260,10250,329
20230802,094800,307340210,10290,10290,10290,10290,0
20230802,094700,307340210,10290,10290,10290,10290,0
20230802,094600,307340210,10290,10290,10290,10250,8
20230802,094500,307258130,10250,10250,10250,10250,200
20230802,094400,305208130,10250,10250,10250,10250,100
20230802,094300,304183130,10300,10300,10300,10300,100
20230802,094200,303153130,10300,10250,10300,10250,18
20230802,094100,302968540,10260,10260,10260,10260,0
20230802,094000,302968540,10260,10270,10300,10260,311
20230802,093900,299777540,10270,10270,10270,10270,90
20230802,093800,298853240,10270,10250,10270,10240,200
20230802,093700,296804110,10270,10270,10270,10270,350
20230802,093600,293209610,10270,10270,10270,10270,0
20230802,093500,293209610,10270,10270,10270,10270,1
20230802,093400,293199340,10270,10270,10270,10270,0
20230802,093300,293199340,10270,10270,10270,10270,1
20230802,093200,293189070,10240,10270,10270,10240,301
20230802,093100,290097830,10270,10270,10270,10270,504
20230802,093000,284921750,10270,10240,10270,10240,702
20230802,092900,277733210,10240,10240,10240,10240,842
20230802,092800,269111130,10240,10240,10240,10230,112
20230802,092700,267965260,10240,10280,10280,10240,3740
20230802,092600,229609180,10300,10300,10300,10300,9
20230802,092500,229516480,10330,10330,10330,10270,52
20230802,092400,228979380,10330,10330,10330,10330,0
20230802,092300,228979380,10330,10330,10330,10330,10
20230802,092200,228876080,10330,10320,10330,10310,1001
20230802,092100,218546840,10260,10260,10260,10260,1100
20230802,092000,207260840,10320,10320,10320,10320,100
20230802,091900,206228840,10330,10330,10330,10330,0
20230802,091800,206228840,10330,10310,10330,10310,2000
20230802,091700,185572910,10300,10300,10300,10300,1
20230802,091600,185562610,10250,10290,10300,10250,1300
20230802,091500,172215560,10300,10330,10330,10300,990
20230802,091400,162009410,10320,10310,10330,10310,369
20230802,091300,158201800,10310,10330,10340,10310,1483
20230802,091200,142883340,10330,10300,10330,10300,578
20230802,091100,136925040,10300,10300,10310,10300,595
20230802,091000,130793590,10300,10250,10300,10240,2517
20230802,090900,104948210,10240,10220,10240,10190,563
20230802,090800,99191410,10240,10240,10240,10240,1
20230802,090700,99181170,10130,10200,10260,10130,2203
20230802,090600,76723970,10180,10120,10180,10120,1361
20230802,090500,62906010,10120,10120,10120,10120,50
20230802,090400,62400010,10130,10120,10130,10120,100
20230802,090300,61387710,10140,10140,10140,10140,3
20230802,090200,61357290,10060,10110,10160,10060,2457
20230802,090100,36572800,10100,10060,10100,10060,1194
20230802,090000,24551640,10030,10010,10120,10010,2449
Reference in New Issue Copy Permalink