ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/089970/min/candle-20230816.csv

647 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
20230816,194400,1826150820,14490,14490,14490,14490,1267
20230816,194300,1826150820,14490,14490,14490,14490,0
20230816,194200,1826150820,14490,14490,14490,14490,0
20230816,194100,1826150820,14490,14490,14490,14490,0
20230816,194000,1826150820,14490,14490,14490,14490,0
20230816,193900,1826150820,14490,14490,14490,14490,0
20230816,193800,1826150820,14490,14490,14490,14490,0
20230816,193700,1826150820,14490,14490,14490,14490,0
20230816,193600,1826150820,14490,14490,14490,14490,0
20230816,193500,1826150820,14490,14490,14490,14490,0
20230816,193400,1826150820,14490,14490,14490,14490,0
20230816,193300,1826150820,14490,14490,14490,14490,0
20230816,193200,1826150820,14490,14490,14490,14490,0
20230816,193100,1826150820,14490,14490,14490,14490,0
20230816,193000,1826150820,14490,14490,14490,14490,0
20230816,192900,1826150820,14490,14490,14490,14490,0
20230816,192800,1826150820,14490,14490,14490,14490,0
20230816,192700,1826150820,14490,14490,14490,14490,0
20230816,192600,1826150820,14490,14490,14490,14490,0
20230816,192500,1826150820,14490,14490,14490,14490,0
20230816,192400,1826150820,14490,14490,14490,14490,0
20230816,192300,1826150820,14490,14490,14490,14490,0
20230816,192200,1826150820,14490,14490,14490,14490,0
20230816,192100,1826150820,14490,14490,14490,14490,0
20230816,192000,1826150820,14490,14490,14490,14490,0
20230816,191900,1826150820,14490,14490,14490,14490,0
20230816,191800,1826150820,14490,14490,14490,14490,0
20230816,191700,1826150820,14490,14490,14490,14490,0
20230816,191600,1826150820,14490,14490,14490,14490,0
20230816,191500,1826150820,14490,14490,14490,14490,0
20230816,191400,1826150820,14490,14490,14490,14490,1267
20230816,191300,1826150820,14490,14490,14490,14490,0
20230816,191200,1826150820,14490,14490,14490,14490,0
20230816,191100,1826150820,14490,14490,14490,14490,0
20230816,191000,1826150820,14490,14490,14490,14490,0
20230816,190900,1826150820,14490,14490,14490,14490,0
20230816,190800,1826150820,14490,14490,14490,14490,0
20230816,190700,1826150820,14490,14490,14490,14490,0
20230816,190600,1826150820,14490,14490,14490,14490,0
20230816,190500,1826150820,14490,14490,14490,14490,0
20230816,190400,1826150820,14490,14490,14490,14490,0
20230816,190300,1826150820,14490,14490,14490,14490,0
20230816,190200,1826150820,14490,14490,14490,14490,0
20230816,190100,1826150820,14490,14490,14490,14490,0
20230816,190000,1826150820,14490,14490,14490,14490,0
20230816,185900,1826150820,14490,14490,14490,14490,0
20230816,185800,1826150820,14490,14490,14490,14490,0
20230816,185700,1826150820,14490,14490,14490,14490,0
20230816,185600,1826150820,14490,14490,14490,14490,0
20230816,185500,1826150820,14490,14490,14490,14490,0
20230816,185400,1826150820,14490,14490,14490,14490,0
20230816,185300,1826150820,14490,14490,14490,14490,0
20230816,185200,1826150820,14490,14490,14490,14490,0
20230816,185100,1826150820,14490,14490,14490,14490,0
20230816,185000,1826150820,14490,14490,14490,14490,0
20230816,184900,1826150820,14490,14490,14490,14490,0
20230816,184800,1826150820,14490,14490,14490,14490,0
20230816,184700,1826150820,14490,14490,14490,14490,0
20230816,184600,1826150820,14490,14490,14490,14490,0
20230816,184500,1826150820,14490,14490,14490,14490,0
20230816,184400,1826150820,14490,14490,14490,14490,1267
20230816,184300,1826150820,14490,14490,14490,14490,0
20230816,184200,1826150820,14490,14490,14490,14490,0
20230816,184100,1826150820,14490,14490,14490,14490,0
20230816,184000,1826150820,14490,14490,14490,14490,0
20230816,183900,1826150820,14490,14490,14490,14490,0
20230816,183800,1826150820,14490,14490,14490,14490,0
20230816,183700,1826150820,14490,14490,14490,14490,0
20230816,183600,1826150820,14490,14490,14490,14490,0
20230816,183500,1826150820,14490,14490,14490,14490,0
20230816,183400,1826150820,14490,14490,14490,14490,0
20230816,183300,1826150820,14490,14490,14490,14490,0
20230816,183200,1826150820,14490,14490,14490,14490,0
20230816,183100,1826150820,14490,14490,14490,14490,0
20230816,183000,1826150820,14490,14490,14490,14490,0
20230816,182900,1826150820,14490,14490,14490,14490,0
20230816,182800,1826150820,14490,14490,14490,14490,0
20230816,182700,1826150820,14490,14490,14490,14490,0
20230816,182600,1826150820,14490,14490,14490,14490,0
20230816,182500,1826150820,14490,14490,14490,14490,0
20230816,182400,1826150820,14490,14490,14490,14490,0
20230816,182300,1826150820,14490,14490,14490,14490,0
20230816,182200,1826150820,14490,14490,14490,14490,0
20230816,182100,1826150820,14490,14490,14490,14490,0
20230816,182000,1826150820,14490,14490,14490,14490,0
20230816,181900,1826150820,14490,14490,14490,14490,0
20230816,181800,1826150820,14490,14490,14490,14490,0
20230816,181700,1826150820,14490,14490,14490,14490,0
20230816,181600,1826150820,14490,14490,14490,14490,0
20230816,181500,1826150820,14490,14490,14490,14490,0
20230816,181400,1826150820,14490,14490,14490,14490,1267
20230816,181300,1826150820,14490,14490,14490,14490,0
20230816,181200,1826150820,14490,14490,14490,14490,0
20230816,181100,1826150820,14490,14490,14490,14490,0
20230816,181000,1826150820,14490,14490,14490,14490,0
20230816,180900,1826150820,14490,14490,14490,14490,0
20230816,180800,1826150820,14490,14490,14490,14490,0
20230816,180700,1826150820,14490,14490,14490,14490,0
20230816,180600,1826150820,14490,14490,14490,14490,0
20230816,180500,1826150820,14490,14490,14490,14490,0
20230816,180400,1826150820,14490,14490,14490,14490,0
20230816,180300,1826150820,14490,14490,14490,14490,0
20230816,180200,1826150820,14490,14490,14490,14490,0
20230816,180100,1826150820,14490,14490,14490,14490,0
20230816,180000,1826150820,14490,14490,14490,14490,0
20230816,175900,1826150820,14490,14490,14490,14490,0
20230816,175800,1826150820,14490,14490,14490,14490,0
20230816,175700,1826150820,14490,14490,14490,14490,0
20230816,175600,1826150820,14490,14490,14490,14490,0
20230816,175500,1826150820,14490,14490,14490,14490,0
20230816,175400,1826150820,14490,14490,14490,14490,0
20230816,175300,1826150820,14490,14490,14490,14490,0
20230816,175200,1826150820,14490,14490,14490,14490,0
20230816,175100,1826150820,14490,14490,14490,14490,0
20230816,175000,1826150820,14490,14490,14490,14490,0
20230816,174900,1826150820,14490,14490,14490,14490,0
20230816,174800,1826150820,14490,14490,14490,14490,0
20230816,174700,1826150820,14490,14490,14490,14490,0
20230816,174600,1826150820,14490,14490,14490,14490,0
20230816,174500,1826150820,14490,14490,14490,14490,0
20230816,174400,1826150820,14490,14490,14490,14490,1267
20230816,174300,1826150820,14490,14490,14490,14490,0
20230816,174200,1826150820,14490,14490,14490,14490,0
20230816,174100,1826150820,14490,14490,14490,14490,0
20230816,174000,1826150820,14490,14490,14490,14490,0
20230816,173900,1826150820,14490,14490,14490,14490,0
20230816,173800,1826150820,14490,14490,14490,14490,0
20230816,173700,1826150820,14490,14490,14490,14490,0
20230816,173600,1826150820,14490,14490,14490,14490,0
20230816,173500,1826150820,14490,14490,14490,14490,0
20230816,173400,1826150820,14490,14490,14490,14490,0
20230816,173300,1826150820,14490,14490,14490,14490,0
20230816,173200,1826150820,14490,14490,14490,14490,0
20230816,173100,1826150820,14490,14490,14490,14490,0
20230816,173000,1826150820,14490,14490,14490,14490,0
20230816,172900,1826150820,14490,14490,14490,14490,0
20230816,172800,1826150820,14490,14490,14490,14490,0
20230816,172700,1826150820,14490,14490,14490,14490,0
20230816,172600,1826150820,14490,14490,14490,14490,0
20230816,172500,1826150820,14490,14490,14490,14490,0
20230816,172400,1826150820,14490,14490,14490,14490,0
20230816,172300,1826150820,14490,14490,14490,14490,0
20230816,172200,1826150820,14490,14490,14490,14490,0
20230816,172100,1826150820,14490,14490,14490,14490,0
20230816,172000,1826150820,14490,14490,14490,14490,0
20230816,171900,1826150820,14490,14490,14490,14490,0
20230816,171800,1826150820,14490,14490,14490,14490,0
20230816,171700,1826150820,14490,14490,14490,14490,0
20230816,171600,1826150820,14490,14490,14490,14490,0
20230816,171500,1826150820,14490,14490,14490,14490,0
20230816,171400,1826150820,14490,14490,14490,14490,1267
20230816,171300,1826150820,14490,14490,14490,14490,0
20230816,171200,1826150820,14490,14490,14490,14490,0
20230816,171100,1826150820,14490,14490,14490,14490,0
20230816,171000,1826150820,14490,14490,14490,14490,0
20230816,170900,1826150820,14490,14490,14490,14490,0
20230816,170800,1826150820,14490,14490,14490,14490,0
20230816,170700,1826150820,14490,14490,14490,14490,0
20230816,170600,1826150820,14490,14490,14490,14490,0
20230816,170500,1826150820,14490,14490,14490,14490,0
20230816,170400,1826150820,14490,14490,14490,14490,0
20230816,170300,1826150820,14490,14490,14490,14490,0
20230816,170200,1826150820,14490,14490,14490,14490,0
20230816,170100,1826150820,14490,14490,14490,14490,0
20230816,170000,1826150820,14490,14490,14490,14490,0
20230816,165900,1826150820,14490,14490,14490,14490,0
20230816,165800,1826150820,14490,14490,14490,14490,0
20230816,165700,1826150820,14490,14490,14490,14490,0
20230816,165600,1826150820,14490,14490,14490,14490,0
20230816,165500,1826150820,14490,14490,14490,14490,0
20230816,165400,1826150820,14490,14490,14490,14490,0
20230816,165300,1826150820,14490,14490,14490,14490,0
20230816,165200,1826150820,14490,14490,14490,14490,0
20230816,165100,1826150820,14490,14490,14490,14490,0
20230816,165000,1826150820,14490,14490,14490,14490,0
20230816,164900,1826150820,14490,14490,14490,14490,0
20230816,164800,1826150820,14490,14490,14490,14490,0
20230816,164700,1826150820,14490,14490,14490,14490,0
20230816,164600,1826150820,14490,14490,14490,14490,0
20230816,164500,1826150820,14490,14490,14490,14490,0
20230816,164400,1826150820,14490,14490,14490,14490,1267
20230816,164300,1826150820,14490,14490,14490,14490,0
20230816,164200,1826150820,14490,14490,14490,14490,0
20230816,164100,1826150820,14490,14490,14490,14490,0
20230816,164000,1826150820,14490,14490,14490,14490,0
20230816,163900,1826150820,14490,14490,14490,14490,0
20230816,163800,1826150820,14490,14490,14490,14490,0
20230816,163700,1826150820,14490,14490,14490,14490,0
20230816,163600,1826150820,14490,14490,14490,14490,0
20230816,163500,1826150820,14490,14490,14490,14490,0
20230816,163400,1826150820,14490,14490,14490,14490,0
20230816,163300,1826150820,14490,14490,14490,14490,0
20230816,163200,1826150820,14490,14490,14490,14490,0
20230816,163100,1826150820,14490,14490,14490,14490,0
20230816,163000,1826150820,14490,14490,14490,14490,0
20230816,162900,1826150820,14490,14490,14490,14490,0
20230816,162800,1826150820,14490,14490,14490,14490,0
20230816,162700,1826150820,14490,14490,14490,14490,0
20230816,162600,1826150820,14490,14490,14490,14490,0
20230816,162500,1826150820,14490,14490,14490,14490,0
20230816,162400,1826150820,14490,14490,14490,14490,0
20230816,162300,1826150820,14490,14490,14490,14490,0
20230816,162200,1826150820,14490,14490,14490,14490,0
20230816,162100,1826150820,14490,14490,14490,14490,0
20230816,162000,1826150820,14490,14490,14490,14490,0
20230816,161900,1826150820,14490,14490,14490,14490,0
20230816,161800,1826150820,14490,14490,14490,14490,0
20230816,161700,1826150820,14490,14490,14490,14490,0
20230816,161600,1826150820,14490,14490,14490,14490,0
20230816,161500,1826150820,14490,14490,14490,14490,0
20230816,161400,1826150820,14490,14490,14490,14490,1267
20230816,161300,1826150820,14490,14490,14490,14490,0
20230816,161200,1826150820,14490,14490,14490,14490,0
20230816,161100,1826150820,14490,14490,14490,14490,0
20230816,161000,1826150820,14490,14490,14490,14490,0
20230816,160900,1826150820,14490,14490,14490,14490,0
20230816,160800,1826150820,14490,14490,14490,14490,0
20230816,160700,1826150820,14490,14490,14490,14490,0
20230816,160600,1826150820,14490,14490,14490,14490,0
20230816,160500,1826150820,14490,14490,14490,14490,0
20230816,160400,1826150820,14490,14490,14490,14490,0
20230816,160300,1826150820,14490,14490,14490,14490,0
20230816,160200,1826150820,14490,14490,14490,14490,0
20230816,160100,1826150820,14490,14490,14490,14490,0
20230816,160000,1826150820,14490,14490,14490,14490,0
20230816,155900,1826150820,14490,14490,14490,14490,0
20230816,155800,1826150820,14490,14490,14490,14490,0
20230816,155700,1826150820,14490,14490,14490,14490,0
20230816,155600,1826150820,14490,14490,14490,14490,0
20230816,155500,1826150820,14490,14490,14490,14490,0
20230816,155400,1826150820,14490,14490,14490,14490,0
20230816,155300,1826150820,14490,14490,14490,14490,0
20230816,155200,1826150820,14490,14490,14490,14490,0
20230816,155100,1826150820,14490,14490,14490,14490,0
20230816,155000,1826150820,14490,14490,14490,14490,0
20230816,154900,1826150820,14490,14490,14490,14490,0
20230816,154800,1826150820,14490,14490,14490,14490,0
20230816,154700,1826150820,14490,14490,14490,14490,0
20230816,154600,1826150820,14490,14490,14490,14490,0
20230816,154500,1826150820,14490,14490,14490,14490,0
20230816,154400,1826150820,14490,14490,14490,14490,1267
20230816,154300,1826150820,14490,14490,14490,14490,0
20230816,154200,1826150820,14490,14490,14490,14490,0
20230816,154100,1826150820,14490,14490,14490,14490,0
20230816,154000,1826150820,14490,14490,14490,14490,0
20230816,153900,1826150820,14490,14490,14490,14490,0
20230816,153800,1826150820,14490,14490,14490,14490,0
20230816,153700,1826150820,14490,14490,14490,14490,0
20230816,153600,1826150820,14490,14490,14490,14490,0
20230816,153500,1826150820,14490,14490,14490,14490,0
20230816,153400,1826150820,14490,14490,14490,14490,0
20230816,153300,1826150820,14490,14490,14490,14490,0
20230816,153200,1826150820,14490,14490,14490,14490,0
20230816,153100,1826150820,14490,14490,14490,14490,0
20230816,153000,1826150820,14490,14490,14490,14490,1267
20230816,152900,1807791990,14490,14490,14490,14490,0
20230816,152800,1807791990,14490,14490,14490,14490,0
20230816,152700,1807791990,14490,14490,14490,14490,0
20230816,152600,1807791990,14490,14490,14490,14490,0
20230816,152500,1807791990,14490,14490,14490,14490,0
20230816,152400,1807791990,14490,14490,14490,14490,0
20230816,152300,1807791990,14490,14490,14490,14490,0
20230816,152200,1807791990,14490,14490,14490,14490,0
20230816,152100,1807791990,14490,14490,14490,14490,0
20230816,152000,1807791990,14490,14490,14490,14490,0
20230816,151900,1807791990,14490,14420,14490,14310,755
20230816,151800,1796930630,14490,14500,14500,14450,36
20230816,151700,1796409030,14490,14430,14490,14430,387
20230816,151600,1790804000,14400,14490,14490,14400,275
20230816,151500,1786829500,14490,14500,14500,14470,84
20230816,151400,1785612430,14500,14570,14570,14480,417
20230816,151300,1779569070,14570,14600,14600,14570,350
20230816,151200,1774466070,14600,14600,14600,14600,29
20230816,151100,1774042670,14590,14580,14590,14580,203
20230816,151000,1771081200,14590,14480,14590,14480,15
20230816,150900,1770862460,14590,14480,14590,14470,194
20230816,150800,1768050770,14480,14480,14480,14470,80
20230816,150700,1766892850,14490,14480,14490,14480,44
20230816,150600,1766255450,14490,14490,14490,14430,767
20230816,150500,1755165830,14490,14490,14490,14440,974
20230816,150400,1741062460,14500,14590,14590,14490,774
20230816,150300,1729819760,14590,14600,14600,14550,280
20230816,150200,1725743650,14570,14590,14610,14570,76
20230816,150100,1724633750,14600,14590,14610,14560,281
20230816,150000,1720530480,14620,14610,14620,14570,198
20230816,145900,1717641790,14610,14610,14620,14600,316
20230816,145800,1713023900,14610,14590,14610,14580,83
20230816,145700,1711811810,14620,14610,14620,14590,134
20230816,145600,1709853480,14630,14620,14640,14590,439
20230816,145500,1703432110,14630,14630,14640,14600,251
20230816,145400,1699764110,14630,14660,14660,14630,238
20230816,145300,1696276140,14660,14650,14660,14600,190
20230816,145200,1693491650,14600,14670,14670,14600,155
20230816,145100,1691220480,14660,14650,14660,14600,445
20230816,145000,1684710470,14660,14650,14670,14650,93
20230816,144900,1683347290,14640,14670,14670,14610,329
20230816,144800,1678526330,14670,14670,14680,14620,151
20230816,144700,1676311230,14670,14630,14680,14630,88
20230816,144600,1675020060,14680,14680,14680,14640,340
20230816,144500,1670031340,14680,14680,14680,14680,66
20230816,144400,1669062460,14680,14670,14680,14630,382
20230816,144300,1663459330,14680,14670,14680,14640,201
20230816,144200,1660512220,14680,14680,14680,14640,64
20230816,144100,1659572780,14690,14690,14690,14640,324
20230816,144000,1654816740,14680,14690,14690,14650,149
20230816,143900,1652629520,14690,14690,14690,14650,284
20230816,143800,1648457640,14690,14700,14700,14650,156
20230816,143700,1646168430,14700,14700,14700,14700,133
20230816,143600,1644213330,14700,14690,14700,14680,327
20230816,143500,1639410210,14650,14690,14700,14650,103
20230816,143400,1637898760,14700,14660,14700,14660,342
20230816,143300,1632873620,14700,14690,14700,14660,89
20230816,143200,1631566540,14690,14670,14690,14650,184
20230816,143100,1628867270,14700,14710,14720,14680,327
20230816,143000,1624056170,14700,14680,14710,14680,125
20230816,142900,1622218980,14680,14720,14730,14680,342
20230816,142800,1617185720,14720,14720,14730,14710,74
20230816,142700,1616096410,14720,14710,14730,14710,233
20230816,142600,1612666570,14720,14720,14720,14680,336
20230816,142500,1607721640,14720,14720,14730,14670,101
20230816,142400,1606235140,14730,14730,14740,14700,340
20230816,142300,1601226140,14740,14740,14740,14710,106
20230816,142200,1599664610,14740,14720,14740,14710,169
20230816,142100,1597175230,14730,14720,14740,14710,355
20230816,142000,1591947180,14720,14710,14720,14700,185
20230816,141900,1589225410,14710,14690,14710,14690,413
20230816,141800,1583153620,14690,14690,14700,14690,181
20230816,141700,1580493930,14690,14690,14700,14680,411
20230816,141600,1574456520,14700,14680,14700,14670,368
20230816,141500,1569051530,14670,14670,14680,14660,375
20230816,141400,1563549810,14670,14650,14680,14650,481
20230816,141300,1556494220,14660,14650,14660,14650,265
20230816,141200,1552609780,14660,14620,14660,14620,425
20230816,141100,1546385200,14620,14600,14630,14570,1454
20230816,141000,1525172230,14580,14570,14590,14570,946
20230816,140900,1511384680,14570,14580,14590,14570,742
20230816,140800,1500563220,14580,14590,14600,14580,602
20230816,140700,1491778840,14590,14570,14600,14570,604
20230816,140600,1482974070,14570,14550,14570,14550,467
20230816,140500,1476177400,14550,14550,14570,14540,630
20230816,140400,1467011140,14550,14390,14550,14390,9507
20230816,140300,1330095280,14390,14390,14390,14390,491
20230816,140200,1323029790,14390,14330,14390,14300,7016
20230816,140100,1222415010,14330,14330,14330,14330,232
20230816,140000,1219090450,14330,14280,14330,14270,322
20230816,135900,1214476660,14320,14330,14330,14320,386
20230816,135800,1208946620,14320,14320,14330,14320,304
20230816,135700,1204591680,14270,14320,14330,14270,258
20230816,135600,1200895980,14320,14350,14350,14270,331
20230816,135500,1196155190,14350,14260,14350,14260,1471
20230816,135400,1175133360,14260,14170,14260,14170,3179
20230816,135300,1129930810,14150,14170,14170,14150,371
20230816,135200,1124675880,14170,14170,14170,14150,165
20230816,135100,1122339200,14150,14170,14170,14150,32
20230816,135000,1121885920,14170,14170,14170,14120,74
20230816,134900,1120837740,14170,14160,14170,14100,69
20230816,134800,1119860970,14170,14170,14170,14100,69
20230816,134700,1118883800,14160,14120,14160,14060,2267
20230816,134600,1086961400,14180,14200,14210,14120,2664
20230816,134500,1049312950,14200,14190,14200,14190,155
20230816,134400,1047113220,14200,14200,14210,14200,73
20230816,134300,1046076380,14200,14210,14210,14190,67
20230816,134200,1045125040,14210,14210,14210,14190,270
20230816,134100,1041288600,14210,14210,14210,14180,341
20230816,134000,1036447940,14210,14210,14210,14200,58
20230816,133900,1035623840,14210,14210,14210,14200,47
20230816,133800,1034956040,14210,14210,14210,14200,29
20230816,133700,1034544030,14210,14200,14210,14190,73
20230816,133600,1033507550,14200,14220,14230,14180,863
20230816,133500,1021244860,14230,14260,14260,14230,76
20230816,133400,1020163320,14260,14260,14260,14250,24
20230816,133300,1019821160,14260,14270,14270,14230,566
20230816,133200,1011754080,14270,14270,14270,14260,35
20230816,133100,1011254710,14270,14270,14270,14260,36
20230816,133000,1010741060,14270,14270,14270,14260,30
20230816,132900,1010313040,14270,14270,14270,14260,85
20230816,132800,1009100170,14270,14270,14270,14260,279
20230816,132700,1005120160,14270,14270,14270,14260,51
20230816,132600,1004392410,14270,14270,14270,14270,29
20230816,132500,1003978580,14270,14270,14270,14270,33
20230816,132400,1003507670,14280,14270,14290,14270,1256
20230816,132300,985569920,14280,14250,14280,14240,55
20230816,132200,984785180,14290,14270,14290,14250,149
20230816,132100,982660830,14290,14280,14290,14250,229
20230816,132000,979390970,14280,14290,14290,14260,225
20230816,131900,976180950,14280,14290,14290,14280,210
20230816,131800,973181360,14290,14290,14290,14290,19
20230816,131700,972909850,14290,14290,14290,14290,32
20230816,131600,972452570,14290,14290,14290,14250,27
20230816,131500,972066830,14290,14290,14290,14290,35
20230816,131400,971566680,14290,14290,14290,14290,16
20230816,131300,971338040,14290,14290,14290,14250,83
20230816,131200,970153970,14250,14280,14290,14250,145
20230816,131100,968086650,14290,14290,14290,14290,37
20230816,131000,967557920,14290,14290,14290,14290,115
20230816,130900,965914570,14290,14280,14290,14280,27
20230816,130800,965528960,14280,14290,14290,14280,301
20230816,130700,961230670,14290,14290,14290,14290,30
20230816,130600,960801970,14250,14290,14290,14250,119
20230816,130500,959105460,14290,14290,14290,14250,335
20230816,130400,954330310,14290,14290,14290,14290,17
20230816,130300,954087380,14290,14290,14290,14280,76
20230816,130200,953001440,14300,14300,14300,14300,44
20230816,130100,952372240,14300,14270,14300,14210,528
20230816,130000,944855440,14310,14310,14310,14310,26
20230816,125900,944483380,14330,14340,14410,14210,4505
20230816,125800,880351480,14340,14340,14340,14340,2
20230816,125700,880322800,14340,14400,14400,14340,26
20230816,125600,879949660,14400,14360,14400,14350,129
20230816,125500,878098270,14360,14360,14360,14360,0
20230816,125400,878098270,14360,14360,14360,14360,0
20230816,125300,878098270,14360,14360,14360,14360,17
20230816,125200,877854150,14360,14360,14360,14360,0
20230816,125100,877854150,14360,14400,14400,14360,406
20230816,125000,872016040,14400,14400,14400,14400,0
20230816,124900,872016040,14400,14400,14400,14400,0
20230816,124800,872016040,14400,14400,14400,14400,0
20230816,124700,872016040,14400,14400,14400,14400,0
20230816,124600,872016040,14400,14400,14400,14400,0
20230816,124500,872016040,14400,14400,14400,14400,56
20230816,124400,871209640,14410,14410,14410,14410,18
20230816,124300,870950260,14410,14410,14410,14410,257
20230816,124200,867246890,14410,14460,14460,14410,46
20230816,124100,866583930,14460,14410,14460,14400,1300
20230816,124000,847813880,14390,14410,14410,14390,2018
20230816,123900,818738320,14410,14400,14410,14400,7
20230816,123800,818637480,14400,14400,14400,14400,0
20230816,123700,818637480,14400,14400,14400,14400,14
20230816,123600,818435880,14410,14410,14410,14410,0
20230816,123500,818435880,14410,14410,14410,14410,0
20230816,123400,818435880,14410,14410,14410,14410,0
20230816,123300,818435880,14410,14410,14410,14410,0
20230816,123200,818435880,14410,14400,14410,14400,101
20230816,123100,816980800,14400,14400,14400,14400,1
20230816,123000,816966400,14390,14400,14400,14390,2
20230816,122900,816937610,14390,14390,14390,14390,0
20230816,122800,816937610,14390,14390,14390,14390,0
20230816,122700,816937610,14390,14390,14390,14390,108
20230816,122600,815383490,14400,14400,14400,14400,11
20230816,122500,815225090,14400,14400,14400,14400,0
20230816,122400,815225090,14400,14400,14400,14400,54
20230816,122300,814447490,14410,14410,14410,14410,10
20230816,122200,814303390,14410,14400,14410,14400,11
20230816,122100,814144890,14400,14400,14400,14400,1
20230816,122000,814130490,14380,14380,14380,14380,0
20230816,121900,814130490,14380,14380,14380,14380,0
20230816,121800,814130490,14380,14380,14380,14380,0
20230816,121700,814130490,14380,14380,14380,14380,0
20230816,121600,814130490,14380,14400,14400,14380,62
20230816,121500,813238770,14380,14380,14380,14380,11
20230816,121400,813080590,14400,14400,14400,14400,10
20230816,121300,812936590,14400,14400,14400,14400,0
20230816,121200,812936590,14400,14400,14400,14400,0
20230816,121100,812936590,14400,14400,14400,14400,1
20230816,121000,812922190,14400,14400,14400,14400,2
20230816,120900,812893390,14380,14390,14390,14380,160
20230816,120800,810591100,14390,14390,14390,14390,1
20230816,120700,810576710,14420,14420,14420,14420,2
20230816,120600,810547870,14370,14370,14370,14370,0
20230816,120500,810547870,14370,14370,14370,14370,0
20230816,120400,810547870,14370,14370,14370,14370,1
20230816,120300,810533500,14370,14370,14370,14370,0
20230816,120200,810533500,14370,14370,14370,14370,0
20230816,120100,810533500,14370,14370,14370,14370,0
20230816,120000,810533500,14370,14370,14370,14370,0
20230816,115900,810533500,14370,14370,14370,14370,24
20230816,115800,810188620,14370,14370,14370,14370,0
20230816,115700,810188620,14370,14380,14390,14370,125
20230816,115600,808392110,14410,14410,14410,14410,0
20230816,115500,808392110,14410,14460,14460,14400,289
20230816,115400,804230440,14460,14460,14460,14460,2
20230816,115300,804201520,14460,14460,14460,14460,7
20230816,115200,804100300,14460,14460,14460,14460,7
20230816,115100,803999080,14460,14460,14460,14460,0
20230816,115000,803999080,14460,14380,14460,14380,2
20230816,114900,803970240,14370,14360,14370,14360,42
20230816,114800,803366750,14370,14410,14410,14370,150
20230816,114700,801209820,14400,14400,14400,14400,0
20230816,114600,801209820,14400,14400,14400,14380,56
20230816,114500,800404420,14400,14410,14470,14390,65
20230816,114400,799468390,14410,14410,14410,14410,204
20230816,114300,796528750,14470,14470,14470,14470,0
20230816,114200,796528750,14470,14470,14470,14470,1
20230816,114100,796514280,14400,14430,14430,14400,24
20230816,114000,796168040,14410,14450,14450,14400,253
20230816,113900,792521630,14450,14450,14450,14440,58
20230816,113800,791683540,14470,14470,14470,14470,0
20230816,113700,791683540,14470,14470,14470,14470,0
20230816,113600,791683540,14470,14470,14470,14470,7
20230816,113500,791582250,14450,14450,14450,14450,1
20230816,113400,791567800,14450,14460,14460,14450,25
20230816,113300,791206530,14460,14460,14460,14460,3
20230816,113200,791163150,14460,14460,14460,14460,97
20230816,113100,789760530,14460,14460,14460,14460,0
20230816,113000,789760530,14460,14460,14460,14460,0
20230816,112900,789760530,14460,14460,14460,14460,1
20230816,112800,789746070,14480,14480,14480,14480,1
20230816,112700,789731590,14460,14460,14470,14460,7
20230816,112600,789630350,14460,14470,14470,14460,5
20230816,112500,789558030,14440,14440,14440,14440,144
20230816,112400,787478670,14440,14440,14440,14440,0
20230816,112300,787478670,14440,14440,14440,14440,0
20230816,112200,787478670,14440,14440,14440,14440,0
20230816,112100,787478670,14440,14480,14480,14440,108
20230816,112000,785916060,14480,14480,14480,14480,0
20230816,111900,785916060,14480,14500,14500,14480,2
20230816,111800,785887080,14490,14440,14490,14440,221
20230816,111700,782695190,14440,14440,14440,14440,0
20230816,111600,782695190,14440,14480,14480,14420,87
20230816,111500,781439370,14480,14500,14500,14480,40
20230816,111400,780859780,14500,14500,14500,14500,7
20230816,111300,780758280,14510,14530,14530,14510,43
20230816,111200,780134260,14540,14620,14620,14540,2536
20230816,111100,743131810,14630,14630,14630,14630,0
20230816,111000,743131810,14630,14660,14660,14630,193
20230816,110900,740308130,14660,14660,14660,14660,15
20230816,110800,740088230,14630,14650,14650,14630,2
20230816,110700,740058950,14630,14630,14630,14630,2
20230816,110600,740029690,14630,14660,14660,14630,59
20230816,110500,739166470,14650,14660,14660,14650,3
20230816,110400,739122510,14660,14660,14660,14660,57
20230816,110300,738286890,14660,14660,14660,14660,3
20230816,110200,738242910,14660,14660,14660,14660,2
20230816,110100,738213590,14660,14660,14660,14660,5
20230816,110000,738140290,14660,14650,14660,14650,14
20230816,105900,737935140,14660,14660,14660,14660,0
20230816,105800,737935140,14660,14620,14660,14620,208
20230816,105700,734890200,14620,14630,14630,14620,14
20230816,105600,734685510,14630,14630,14630,14630,4
20230816,105500,734626990,14630,14590,14630,14590,258
20230816,105400,730853930,14620,14620,14620,14620,6
20230816,105300,730766210,14620,14620,14620,14620,6
20230816,105200,730678490,14620,14620,14620,14620,8
20230816,105100,730561530,14610,14620,14620,14610,8
20230816,105000,730444620,14580,14580,14580,14580,0
20230816,104900,730444620,14580,14610,14610,14580,148
20230816,104800,728285610,14610,14630,14630,14610,58
20230816,104700,727438190,14630,14630,14630,14630,5
20230816,104600,727365040,14630,14630,14630,14630,1
20230816,104500,727350410,14630,14630,14630,14630,1
20230816,104400,727335780,14580,14580,14580,14580,1
20230816,104300,727321200,14580,14580,14580,14560,831
20230816,104200,715215070,14580,14580,14580,14580,2
20230816,104100,715185910,14570,14620,14620,14560,239
20230816,104000,711702660,14630,14630,14630,14630,5
20230816,103900,711629510,14670,14670,14670,14640,345
20230816,103800,706570610,14660,14580,14660,14570,700
20230816,103700,696354060,14580,14570,14580,14570,123
20230816,103600,694560880,14570,14580,14580,14570,7
20230816,103500,694458860,14560,14540,14560,14540,390
20230816,103400,688786950,14540,14540,14540,14540,6
20230816,103300,688699710,14530,14550,14550,14530,17
20230816,103200,688452620,14550,14540,14550,14540,17
20230816,103100,688205320,14520,14520,14520,14520,0
20230816,103000,688205320,14520,14520,14520,14520,32
20230816,102900,687740680,14500,14390,14500,14370,1187
20230816,102800,670633670,14380,14370,14380,14360,69
20230816,102700,669641890,14400,14400,14400,14400,5
20230816,102600,669569890,14400,14270,14410,14270,1158
20230816,102500,652930970,14240,14240,14240,14240,0
20230816,102400,652930970,14240,14240,14240,14240,10
20230816,102300,652788570,14240,14320,14320,14240,51
20230816,102200,652062250,14240,14200,14260,14200,391
20230816,102100,646495170,14120,14200,14200,14100,2522
20230816,102000,610892630,14110,14200,14200,14110,1715
20230816,101900,586616320,14180,14270,14270,14180,1639
20230816,101800,563328750,14260,14300,14320,14240,2629
20230816,101700,525835210,14300,14360,14360,14300,2000
20230816,101600,497219680,14330,14420,14420,14330,1114
20230816,101500,481226220,14540,14460,14540,14380,901
20230816,101400,468245010,14500,14500,14500,14500,221
20230816,101300,465040510,14430,14410,14500,14400,650
20230816,101200,455647960,14400,14400,14400,14400,0
20230816,101100,455647960,14400,14430,14470,14380,316
20230816,101000,451092120,14430,14440,14440,14430,51
20230816,100900,450355800,14430,14430,14430,14430,0
20230816,100800,450355800,14430,14440,14440,14410,718
20230816,100700,440004230,14430,14470,14470,14430,306
20230816,100600,435584200,14470,14480,14480,14470,23
20230816,100500,435251370,14470,14490,14490,14470,25
20230816,100400,434889380,14500,14500,14500,14500,5
20230816,100300,434816880,14500,14500,14500,14500,4
20230816,100200,434758880,14500,14450,14500,14450,443
20230816,100100,428343650,14420,14450,14450,14420,6
20230816,100000,428257010,14460,14440,14460,14440,15
20230816,095900,428040170,14440,14440,14440,14440,2
20230816,095800,428011290,14470,14470,14470,14470,0
20230816,095700,428011290,14470,14470,14470,14470,100
20230816,095600,426564290,14470,14400,14470,14400,282
20230816,095500,422499170,14380,14330,14380,14330,544
20230816,095400,414689650,14330,14330,14330,14330,2
20230816,095300,414660990,14330,14330,14330,14330,2
20230816,095200,414632330,14330,14340,14340,14330,242
20230816,095100,411164440,14340,14370,14370,14340,162
20230816,095000,408840300,14370,14370,14370,14370,6
20230816,094900,408754080,14350,14370,14370,14350,4
20230816,094800,408696640,14350,14370,14370,14350,35
20230816,094700,408194310,14370,14370,14370,14350,24
20230816,094600,407849830,14370,14370,14370,14370,4
20230816,094500,407792350,14330,14330,14330,14330,0
20230816,094400,407792350,14330,14340,14340,14330,100
20230816,094300,406359300,14330,14360,14360,14330,34
20230816,094200,405871920,14300,14300,14300,14300,0
20230816,094100,405871920,14300,14340,14340,14300,2000
20230816,094000,377268060,14330,14330,14330,14330,0
20230816,093900,377268060,14330,14350,14350,14330,347
20230816,093800,372291420,14340,14350,14350,14340,50
20230816,093700,371574290,14350,14380,14380,14350,1331
20230816,093600,352468060,14380,14380,14380,14370,141
20230816,093500,350441480,14360,14410,14410,14360,1490
20230816,093400,328997330,14420,14430,14430,14420,5
20230816,093300,328925220,14460,14430,14460,14410,364
20230816,093200,323674730,14440,14460,14480,14440,1378
20230816,093100,303749480,14480,14460,14480,14460,302
20230816,093000,299382520,14460,14480,14500,14460,781
20230816,092900,288080510,14480,14540,14540,14480,542
20230816,092800,280219460,14550,14550,14550,14530,618
20230816,092700,271233670,14550,14530,14550,14530,8
20230816,092600,271117360,14530,14640,14640,14530,119
20230816,092500,269384940,14640,14600,14640,14600,11
20230816,092400,269224000,14590,14640,14640,14590,39
20230816,092300,268654030,14640,14640,14640,14640,8
20230816,092200,268536910,14630,14590,14630,14590,6
20230816,092100,268449250,14640,14640,14640,14640,18
20230816,092000,268185730,14640,14630,14640,14630,533
20230816,091900,260387610,14610,14580,14620,14580,617
20230816,091800,251382670,14580,14550,14580,14550,103
20230816,091700,249882430,14540,14540,14540,14540,16
20230816,091600,249649790,14540,14540,14540,14540,38
20230816,091500,249097270,14540,14500,14540,14500,359
20230816,091400,243887570,14510,14540,14540,14510,34
20230816,091300,243393240,14500,14550,14550,14500,104
20230816,091200,241884710,14550,14590,14590,14550,166
20230816,091100,239467840,14590,14640,14640,14590,229
20230816,091000,236126190,14640,14610,14640,14610,360
20230816,090900,230861500,14610,14570,14610,14570,315
20230816,090800,226265290,14560,14490,14570,14490,29
20230816,090700,225843360,14500,14550,14550,14490,61
20230816,090600,224958850,14580,14560,14580,14550,69
20230816,090500,223954710,14580,14580,14580,14580,74
20230816,090400,222875790,14580,14500,14580,14360,2111
20230816,090300,192349310,14490,14450,14510,14380,5724
20230816,090200,109603070,14450,14500,14550,14450,1487
20230816,090100,88109250,14500,14580,14630,14500,1126
20230816,090000,71770640,14580,14450,14800,14450,4958
Reference in New Issue Copy Permalink