ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/033500/min/candle-20230801.csv

611 lines
32 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
20230801,190800,4576750010,14860,14860,14860,14860,5102
20230801,190700,4576750010,14860,14860,14860,14860,0
20230801,190600,4576750010,14860,14860,14860,14860,0
20230801,190500,4576750010,14860,14860,14860,14860,0
20230801,190400,4576750010,14860,14860,14860,14860,0
20230801,190300,4576750010,14860,14860,14860,14860,0
20230801,190200,4576750010,14860,14860,14860,14860,0
20230801,190100,4576750010,14860,14860,14860,14860,0
20230801,190000,4576750010,14860,14860,14860,14860,0
20230801,185900,4576750010,14860,14860,14860,14860,0
20230801,185800,4576750010,14860,14860,14860,14860,0
20230801,185700,4576750010,14860,14860,14860,14860,0
20230801,185600,4576750010,14860,14860,14860,14860,0
20230801,185500,4576750010,14860,14860,14860,14860,0
20230801,185400,4576750010,14860,14860,14860,14860,0
20230801,185300,4576750010,14860,14860,14860,14860,0
20230801,185200,4576750010,14860,14860,14860,14860,0
20230801,185100,4576750010,14860,14860,14860,14860,0
20230801,185000,4576750010,14860,14860,14860,14860,0
20230801,184900,4576750010,14860,14860,14860,14860,0
20230801,184800,4576750010,14860,14860,14860,14860,0
20230801,184700,4576750010,14860,14860,14860,14860,0
20230801,184600,4576750010,14860,14860,14860,14860,0
20230801,184500,4576750010,14860,14860,14860,14860,0
20230801,184400,4576750010,14860,14860,14860,14860,0
20230801,184300,4576750010,14860,14860,14860,14860,0
20230801,184200,4576750010,14860,14860,14860,14860,0
20230801,184100,4576750010,14860,14860,14860,14860,0
20230801,184000,4576750010,14860,14860,14860,14860,0
20230801,183900,4576750010,14860,14860,14860,14860,0
20230801,183800,4576750010,14860,14860,14860,14860,5102
20230801,183700,4576750010,14860,14860,14860,14860,0
20230801,183600,4576750010,14860,14860,14860,14860,0
20230801,183500,4576750010,14860,14860,14860,14860,0
20230801,183400,4576750010,14860,14860,14860,14860,0
20230801,183300,4576750010,14860,14860,14860,14860,0
20230801,183200,4576750010,14860,14860,14860,14860,0
20230801,183100,4576750010,14860,14860,14860,14860,0
20230801,183000,4576750010,14860,14860,14860,14860,0
20230801,182900,4576750010,14860,14860,14860,14860,0
20230801,182800,4576750010,14860,14860,14860,14860,0
20230801,182700,4576750010,14860,14860,14860,14860,0
20230801,182600,4576750010,14860,14860,14860,14860,0
20230801,182500,4576750010,14860,14860,14860,14860,0
20230801,182400,4576750010,14860,14860,14860,14860,0
20230801,182300,4576750010,14860,14860,14860,14860,0
20230801,182200,4576750010,14860,14860,14860,14860,0
20230801,182100,4576750010,14860,14860,14860,14860,0
20230801,182000,4576750010,14860,14860,14860,14860,0
20230801,181900,4576750010,14860,14860,14860,14860,0
20230801,181800,4576750010,14860,14860,14860,14860,0
20230801,181700,4576750010,14860,14860,14860,14860,0
20230801,181600,4576750010,14860,14860,14860,14860,0
20230801,181500,4576750010,14860,14860,14860,14860,0
20230801,181400,4576750010,14860,14860,14860,14860,0
20230801,181300,4576750010,14860,14860,14860,14860,0
20230801,181200,4576750010,14860,14860,14860,14860,0
20230801,181100,4576750010,14860,14860,14860,14860,0
20230801,181000,4576750010,14860,14860,14860,14860,0
20230801,180900,4576750010,14860,14860,14860,14860,0
20230801,180800,4576750010,14860,14860,14860,14860,5102
20230801,180700,4576750010,14860,14860,14860,14860,0
20230801,180600,4576750010,14860,14860,14860,14860,0
20230801,180500,4576750010,14860,14860,14860,14860,0
20230801,180400,4576750010,14860,14860,14860,14860,0
20230801,180300,4576750010,14860,14860,14860,14860,0
20230801,180200,4576750010,14860,14860,14860,14860,0
20230801,180100,4576750010,14860,14860,14860,14860,0
20230801,180000,4576750010,14860,14860,14860,14860,0
20230801,175900,4576750010,14860,14860,14860,14860,0
20230801,175800,4576750010,14860,14860,14860,14860,0
20230801,175700,4576750010,14860,14860,14860,14860,0
20230801,175600,4576750010,14860,14860,14860,14860,0
20230801,175500,4576750010,14860,14860,14860,14860,0
20230801,175400,4576750010,14860,14860,14860,14860,0
20230801,175300,4576750010,14860,14860,14860,14860,0
20230801,175200,4576750010,14860,14860,14860,14860,0
20230801,175100,4576750010,14860,14860,14860,14860,0
20230801,175000,4576750010,14860,14860,14860,14860,0
20230801,174900,4576750010,14860,14860,14860,14860,0
20230801,174800,4576750010,14860,14860,14860,14860,0
20230801,174700,4576750010,14860,14860,14860,14860,0
20230801,174600,4576750010,14860,14860,14860,14860,0
20230801,174500,4576750010,14860,14860,14860,14860,0
20230801,174400,4576750010,14860,14860,14860,14860,0
20230801,174300,4576750010,14860,14860,14860,14860,0
20230801,174200,4576750010,14860,14860,14860,14860,0
20230801,174100,4576750010,14860,14860,14860,14860,0
20230801,174000,4576750010,14860,14860,14860,14860,0
20230801,173900,4576750010,14860,14860,14860,14860,0
20230801,173800,4576750010,14860,14860,14860,14860,5102
20230801,173700,4576750010,14860,14860,14860,14860,0
20230801,173600,4576750010,14860,14860,14860,14860,0
20230801,173500,4576750010,14860,14860,14860,14860,0
20230801,173400,4576750010,14860,14860,14860,14860,0
20230801,173300,4576750010,14860,14860,14860,14860,0
20230801,173200,4576750010,14860,14860,14860,14860,0
20230801,173100,4576750010,14860,14860,14860,14860,0
20230801,173000,4576750010,14860,14860,14860,14860,0
20230801,172900,4576750010,14860,14860,14860,14860,0
20230801,172800,4576750010,14860,14860,14860,14860,0
20230801,172700,4576750010,14860,14860,14860,14860,0
20230801,172600,4576750010,14860,14860,14860,14860,0
20230801,172500,4576750010,14860,14860,14860,14860,0
20230801,172400,4576750010,14860,14860,14860,14860,0
20230801,172300,4576750010,14860,14860,14860,14860,0
20230801,172200,4576750010,14860,14860,14860,14860,0
20230801,172100,4576750010,14860,14860,14860,14860,0
20230801,172000,4576750010,14860,14860,14860,14860,0
20230801,171900,4576750010,14860,14860,14860,14860,0
20230801,171800,4576750010,14860,14860,14860,14860,0
20230801,171700,4576750010,14860,14860,14860,14860,0
20230801,171600,4576750010,14860,14860,14860,14860,0
20230801,171500,4576750010,14860,14860,14860,14860,0
20230801,171400,4576750010,14860,14860,14860,14860,0
20230801,171300,4576750010,14860,14860,14860,14860,0
20230801,171200,4576750010,14860,14860,14860,14860,0
20230801,171100,4576750010,14860,14860,14860,14860,0
20230801,171000,4576750010,14860,14860,14860,14860,0
20230801,170900,4576750010,14860,14860,14860,14860,0
20230801,170800,4576750010,14860,14860,14860,14860,5102
20230801,170700,4576750010,14860,14860,14860,14860,0
20230801,170600,4576750010,14860,14860,14860,14860,0
20230801,170500,4576750010,14860,14860,14860,14860,0
20230801,170400,4576750010,14860,14860,14860,14860,0
20230801,170300,4576750010,14860,14860,14860,14860,0
20230801,170200,4576750010,14860,14860,14860,14860,0
20230801,170100,4576750010,14860,14860,14860,14860,0
20230801,170000,4576750010,14860,14860,14860,14860,0
20230801,165900,4576750010,14860,14860,14860,14860,0
20230801,165800,4576750010,14860,14860,14860,14860,0
20230801,165700,4576750010,14860,14860,14860,14860,0
20230801,165600,4576750010,14860,14860,14860,14860,0
20230801,165500,4576750010,14860,14860,14860,14860,0
20230801,165400,4576750010,14860,14860,14860,14860,0
20230801,165300,4576750010,14860,14860,14860,14860,0
20230801,165200,4576750010,14860,14860,14860,14860,0
20230801,165100,4576750010,14860,14860,14860,14860,0
20230801,165000,4576750010,14860,14860,14860,14860,0
20230801,164900,4576750010,14860,14860,14860,14860,0
20230801,164800,4576750010,14860,14860,14860,14860,0
20230801,164700,4576750010,14860,14860,14860,14860,0
20230801,164600,4576750010,14860,14860,14860,14860,0
20230801,164500,4576750010,14860,14860,14860,14860,0
20230801,164400,4576750010,14860,14860,14860,14860,0
20230801,164300,4576750010,14860,14860,14860,14860,0
20230801,164200,4576750010,14860,14860,14860,14860,0
20230801,164100,4576750010,14860,14860,14860,14860,0
20230801,164000,4576750010,14860,14860,14860,14860,0
20230801,163900,4576750010,14860,14860,14860,14860,0
20230801,163800,4576750010,14860,14860,14860,14860,5102
20230801,163700,4576750010,14860,14860,14860,14860,0
20230801,163600,4576750010,14860,14860,14860,14860,0
20230801,163500,4576750010,14860,14860,14860,14860,0
20230801,163400,4576750010,14860,14860,14860,14860,0
20230801,163300,4576750010,14860,14860,14860,14860,0
20230801,163200,4576750010,14860,14860,14860,14860,0
20230801,163100,4576750010,14860,14860,14860,14860,0
20230801,163000,4576750010,14860,14860,14860,14860,0
20230801,162900,4576750010,14860,14860,14860,14860,0
20230801,162800,4576750010,14860,14860,14860,14860,0
20230801,162700,4576750010,14860,14860,14860,14860,0
20230801,162600,4576750010,14860,14860,14860,14860,0
20230801,162500,4576750010,14860,14860,14860,14860,0
20230801,162400,4576750010,14860,14860,14860,14860,0
20230801,162300,4576750010,14860,14860,14860,14860,0
20230801,162200,4576750010,14860,14860,14860,14860,0
20230801,162100,4576750010,14860,14860,14860,14860,0
20230801,162000,4576750010,14860,14860,14860,14860,0
20230801,161900,4576750010,14860,14860,14860,14860,0
20230801,161800,4576750010,14860,14860,14860,14860,0
20230801,161700,4576750010,14860,14860,14860,14860,0
20230801,161600,4576750010,14860,14860,14860,14860,0
20230801,161500,4576750010,14860,14860,14860,14860,0
20230801,161400,4576750010,14860,14860,14860,14860,0
20230801,161300,4576750010,14860,14860,14860,14860,0
20230801,161200,4576750010,14860,14860,14860,14860,0
20230801,161100,4576750010,14860,14860,14860,14860,0
20230801,161000,4576750010,14860,14860,14860,14860,0
20230801,160900,4576750010,14860,14860,14860,14860,0
20230801,160800,4576750010,14860,14860,14860,14860,5102
20230801,160700,4576750010,14860,14860,14860,14860,0
20230801,160600,4576750010,14860,14860,14860,14860,0
20230801,160500,4576750010,14860,14860,14860,14860,0
20230801,160400,4576750010,14860,14860,14860,14860,0
20230801,160300,4576750010,14860,14860,14860,14860,0
20230801,160200,4576750010,14860,14860,14860,14860,0
20230801,160100,4576750010,14860,14860,14860,14860,0
20230801,160000,4576750010,14860,14860,14860,14860,0
20230801,155900,4576750010,14860,14860,14860,14860,0
20230801,155800,4576750010,14860,14860,14860,14860,0
20230801,155700,4576750010,14860,14860,14860,14860,0
20230801,155600,4576750010,14860,14860,14860,14860,0
20230801,155500,4576750010,14860,14860,14860,14860,0
20230801,155400,4576750010,14860,14860,14860,14860,0
20230801,155300,4576750010,14860,14860,14860,14860,0
20230801,155200,4576750010,14860,14860,14860,14860,0
20230801,155100,4576750010,14860,14860,14860,14860,0
20230801,155000,4576750010,14860,14860,14860,14860,0
20230801,154900,4576750010,14860,14860,14860,14860,0
20230801,154800,4576750010,14860,14860,14860,14860,0
20230801,154700,4576750010,14860,14860,14860,14860,0
20230801,154600,4576750010,14860,14860,14860,14860,0
20230801,154500,4576750010,14860,14860,14860,14860,0
20230801,154400,4576750010,14860,14860,14860,14860,0
20230801,154300,4576750010,14860,14860,14860,14860,0
20230801,154200,4576750010,14860,14860,14860,14860,0
20230801,154100,4576750010,14860,14860,14860,14860,0
20230801,154000,4576750010,14860,14860,14860,14860,0
20230801,153900,4576750010,14860,14860,14860,14860,0
20230801,153800,4576750010,14860,14860,14860,14860,5102
20230801,153700,4576750010,14860,14860,14860,14860,0
20230801,153600,4576750010,14860,14860,14860,14860,0
20230801,153500,4576750010,14860,14860,14860,14860,0
20230801,153400,4576750010,14860,14860,14860,14860,0
20230801,153300,4576750010,14860,14860,14860,14860,0
20230801,153200,4576750010,14860,14860,14860,14860,0
20230801,153100,4576750010,14860,14860,14860,14860,0
20230801,153000,4576750010,14860,14860,14860,14860,5102
20230801,152900,4500934290,14850,14850,14850,14850,0
20230801,152800,4500934290,14850,14850,14850,14850,0
20230801,152700,4500934290,14850,14850,14850,14850,0
20230801,152600,4500934290,14850,14850,14850,14850,0
20230801,152500,4500934290,14850,14850,14850,14850,0
20230801,152400,4500934290,14850,14850,14850,14850,0
20230801,152300,4500934290,14850,14850,14850,14850,0
20230801,152200,4500934290,14850,14850,14850,14850,0
20230801,152100,4500934290,14850,14850,14850,14850,0
20230801,152000,4500934290,14850,14850,14850,14850,0
20230801,151900,4500934290,14850,14840,14850,14840,681
20230801,151800,4490826410,14830,14820,14840,14820,1317
20230801,151700,4471295230,14820,14820,14830,14820,530
20230801,151600,4463435510,14820,14810,14820,14810,121
20230801,151500,4461642400,14810,14820,14820,14790,282
20230801,151400,4457467750,14830,14820,14830,14820,887
20230801,151300,4444318530,14830,14820,14830,14820,509
20230801,151200,4436773960,14830,14820,14830,14820,36
20230801,151100,4436240110,14810,14830,14830,14810,1247
20230801,151000,4417755250,14830,14820,14830,14820,107
20230801,150900,4416168530,14820,14810,14820,14810,433
20230801,150800,4409751590,14820,14820,14820,14810,369
20230801,150700,4404283040,14810,14820,14830,14810,237
20230801,150600,4400772230,14810,14830,14830,14810,770
20230801,150500,4389360830,14830,14840,14840,14820,100
20230801,150400,4387877390,14810,14810,14840,14810,1280
20230801,150300,4368892910,14820,14830,14830,14820,514
20230801,150200,4361274700,14840,14850,14850,14840,198
20230801,150100,4358335090,14850,14840,14850,14840,1248
20230801,150000,4339803190,14840,14850,14860,14840,698
20230801,145900,4329436370,14850,14820,14860,14820,2143
20230801,145800,4297617360,14830,14830,14830,14820,212
20230801,145700,4294473830,14830,14830,14830,14820,1416
20230801,145600,4273474630,14830,14820,14840,14820,12
20230801,145500,4273296650,14840,14820,14840,14820,766
20230801,145400,4261935620,14840,14800,14840,14800,1012
20230801,145300,4246923460,14800,14800,14830,14800,1227
20230801,145200,4228748830,14840,14800,14840,14800,1203
20230801,145100,4210914220,14800,14800,14830,14800,614
20230801,145000,4201813760,14790,14820,14820,14790,1175
20230801,144900,4184404090,14820,14850,14850,14790,1852
20230801,144800,4156945630,14830,14830,14870,14830,999
20230801,144700,4142110370,14830,14790,14830,14790,517
20230801,144600,4134454040,14770,14820,14820,14770,1712
20230801,144500,4109131710,14840,14860,14860,14820,2640
20230801,144400,4069954100,14860,14840,14860,14840,545
20230801,144300,4061861270,14840,14820,14840,14820,408
20230801,144200,4055806770,14830,14830,14850,14820,1047
20230801,144100,4040267990,14840,14830,14840,14830,503
20230801,144000,4032803480,14830,14850,14850,14830,1436
20230801,143900,4011498080,14850,14850,14850,14850,200
20230801,143800,4008528080,14830,14830,14850,14820,437
20230801,143700,4002042880,14830,14840,14840,14830,929
20230801,143600,3988265500,14830,14850,14850,14830,506
20230801,143500,3980751420,14850,14840,14850,14840,101
20230801,143400,3979252440,14840,14860,14860,14840,377
20230801,143300,3973653480,14850,14860,14860,14830,476
20230801,143200,3966586010,14850,14860,14860,14850,564
20230801,143100,3958210310,14860,14850,14860,14850,155
20230801,143000,3955908550,14860,14840,14860,14840,259
20230801,142900,3952062470,14850,14820,14850,14820,1062
20230801,142800,3936298660,14830,14830,14850,14830,304
20230801,142700,3931786140,14850,14860,14860,14840,1230
20230801,142600,3913515530,14860,14830,14860,14830,226
20230801,142500,3910159180,14830,14820,14850,14820,474
20230801,142400,3903126630,14820,14850,14850,14820,1710
20230801,142300,3877738580,14820,14790,14880,14790,1858
20230801,142200,3850164540,14790,14800,14800,14790,197
20230801,142100,3847250660,14810,14800,14810,14800,102
20230801,142000,3845741050,14810,14800,14810,14790,610
20230801,141900,3836714660,14790,14790,14790,14790,4
20230801,141800,3836655500,14790,14780,14790,14740,504
20230801,141700,3829205880,14740,14770,14770,14740,476
20230801,141600,3822180420,14780,14800,14800,14780,977
20230801,141500,3807730490,14810,14820,14820,14810,87
20230801,141400,3806441710,14830,14840,14840,14820,1618
20230801,141300,3782445030,14840,14830,14840,14830,271
20230801,141200,3778425450,14830,14820,14840,14820,734
20230801,141100,3767540550,14820,14810,14820,14810,14
20230801,141000,3767333100,14810,14780,14830,14780,516
20230801,140900,3759693770,14770,14770,14770,14760,83
20230801,140800,3758468180,14780,14760,14780,14760,454
20230801,140700,3751761710,14740,14740,14740,14740,200
20230801,140600,3748813710,14750,14770,14770,14740,237
20230801,140500,3745319440,14770,14750,14770,14750,442
20230801,140400,3738792650,14750,14750,14750,14750,1
20230801,140300,3738777900,14760,14750,14760,14750,615
20230801,140200,3729702260,14750,14750,14750,14750,62
20230801,140100,3728787760,14760,14740,14760,14740,844
20230801,140000,3716335480,14740,14740,14740,14740,0
20230801,135900,3716335480,14740,14740,14750,14740,624
20230801,135800,3707137620,14740,14740,14740,14730,370
20230801,135700,3701684380,14740,14740,14740,14740,170
20230801,135600,3699178580,14740,14730,14740,14730,44
20230801,135500,3698530350,14730,14680,14740,14680,400
20230801,135400,3692634420,14740,14740,14740,14740,41
20230801,135300,3692030080,14690,14700,14700,14690,2320
20230801,135200,3657945710,14750,14700,14750,14700,437
20230801,135100,3651501910,14700,14690,14710,14680,1906
20230801,135000,3623480820,14690,14690,14690,14680,82
20230801,134900,3622276700,14680,14700,14700,14680,12
20230801,134800,3622100320,14680,14680,14680,14660,314
20230801,134700,3617492590,14690,14710,14710,14690,423
20230801,134600,3611274080,14710,14690,14730,14690,423
20230801,134500,3605052130,14710,14720,14720,14710,308
20230801,134400,3600518940,14720,14720,14750,14720,441
20230801,134300,3594023000,14710,14710,14710,14710,815
20230801,134200,3582034350,14710,14750,14750,14690,1014
20230801,134100,3567108510,14750,14720,14750,14710,1298
20230801,134000,3548005440,14750,14750,14750,14750,416
20230801,133900,3541869440,14760,14750,14760,14750,223
20230801,133800,3538579690,14720,14720,14720,14720,21
20230801,133700,3538270570,14750,14740,14750,14720,832
20230801,133600,3526015090,14720,14750,14750,14720,383
20230801,133500,3520368430,14750,14730,14760,14730,135
20230801,133400,3518377390,14760,14720,14760,14720,187
20230801,133300,3515624310,14710,14690,14710,14680,260
20230801,133200,3511802600,14690,14680,14720,14680,195
20230801,133100,3508934270,14680,14710,14710,14680,1645
20230801,133000,3484748640,14700,14700,14700,14700,33
20230801,132900,3484263540,14710,14670,14710,14670,279
20230801,132800,3480168250,14690,14700,14700,14670,1563
20230801,132700,3457208400,14700,14710,14720,14700,1197
20230801,132600,3439605670,14710,14710,14710,14700,421
20230801,132500,3433413880,14730,14730,14730,14730,515
20230801,132400,3425827930,14750,14720,14750,14720,212
20230801,132300,3422706510,14720,14770,14770,14720,538
20230801,132200,3414768840,14750,14750,14750,14750,271
20230801,132100,3410771590,14750,14790,14790,14750,3611
20230801,132000,3357471480,14790,14830,14830,14790,803
20230801,131900,3345578750,14790,14790,14790,14790,0
20230801,131800,3345578750,14790,14830,14830,14790,1402
20230801,131700,3324822010,14830,14840,14840,14810,491
20230801,131600,3317546300,14840,14840,14840,14840,479
20230801,131500,3310437940,14840,14820,14840,14820,96
20230801,131400,3309013420,14820,14810,14820,14810,278
20230801,131300,3304894390,14810,14810,14810,14800,2265
20230801,131200,3271370770,14820,14820,14820,14820,84
20230801,131100,3270125890,14820,14840,14840,14810,434
20230801,131000,3263694060,14830,14810,14830,14800,103
20230801,130900,3262168730,14810,14810,14810,14800,94
20230801,130800,3260776920,14810,14870,14880,14810,934
20230801,130700,3246917850,14870,14880,14880,14850,188
20230801,130600,3244121720,14880,14860,14880,14860,2130
20230801,130500,3212436090,14860,14840,14860,14830,1835
20230801,130400,3185183060,14840,14810,14840,14810,331
20230801,130300,3180277490,14800,14780,14800,14780,753
20230801,130200,3169136630,14770,14770,14790,14770,184
20230801,130100,3166416900,14770,14780,14780,14770,159
20230801,130000,3164066890,14780,14770,14780,14770,166
20230801,125900,3161613660,14770,14740,14770,14740,402
20230801,125800,3155680590,14740,14750,14760,14740,687
20230801,125700,3145545600,14750,14740,14750,14740,71
20230801,125600,3144498570,14740,14730,14740,14730,134
20230801,125500,3142524650,14730,14710,14730,14710,835
20230801,125400,3130232370,14720,14720,14720,14720,99
20230801,125300,3128775090,14720,14720,14720,14700,80
20230801,125200,3127597650,14700,14710,14710,14700,195
20230801,125100,3124730560,14710,14720,14720,14710,612
20230801,125000,3115722040,14730,14750,14750,14730,266
20230801,124900,3111803800,14740,14750,14750,14740,172
20230801,124800,3109267140,14750,14790,14790,14750,2112
20230801,124700,3078078910,14780,14800,14810,14780,1234
20230801,124600,3059822790,14790,14800,14810,14790,522
20230801,124500,3052097190,14790,14800,14800,14790,286
20230801,124400,3047864410,14790,14770,14840,14750,2909
20230801,124300,3004783620,14750,14820,14820,14750,4083
20230801,124200,2944441830,14820,14810,14820,14810,525
20230801,124100,2936666520,14810,14800,14810,14800,1323
20230801,124000,2917078840,14780,14760,14800,14760,2775
20230801,123900,2876060330,14780,14760,14780,14760,2822
20230801,123800,2834397800,14750,14720,14770,14720,1928
20230801,123700,2805946980,14720,14670,14730,14660,5613
20230801,123600,2723476800,14670,14640,14670,14630,1927
20230801,123500,2695250520,14630,14630,14640,14630,271
20230801,123400,2691285510,14630,14630,14630,14630,229
20230801,123300,2687935240,14630,14600,14630,14600,842
20230801,123200,2675638520,14600,14600,14600,14600,27
20230801,123100,2675244320,14600,14590,14600,14570,1930
20230801,123000,2647071060,14590,14590,14590,14580,51
20230801,122900,2646327240,14590,14590,14590,14590,42
20230801,122800,2645714460,14570,14560,14580,14550,1501
20230801,122700,2623859070,14560,14570,14570,14560,49
20230801,122600,2623145520,14570,14590,14590,14570,16
20230801,122500,2622912180,14590,14600,14600,14590,332
20230801,122400,2618065470,14600,14600,14600,14600,11
20230801,122300,2617904870,14550,14550,14550,14550,33
20230801,122200,2617424720,14550,14570,14580,14550,187
20230801,122100,2614701930,14580,14580,14580,14580,11
20230801,122000,2614541550,14550,14530,14550,14530,366
20230801,121900,2609216890,14520,14550,14550,14490,5276
20230801,121800,2532656350,14550,14550,14550,14550,0
20230801,121700,2532656350,14550,14550,14550,14550,453
20230801,121600,2526065200,14550,14560,14580,14550,4836
20230801,121500,2455692270,14570,14570,14570,14560,154
20230801,121400,2453448720,14570,14580,14580,14560,373
20230801,121300,2448014450,14580,14590,14590,14570,357
20230801,121200,2442812260,14600,14600,14600,14600,111
20230801,121100,2441191660,14590,14580,14590,14570,262
20230801,121000,2437373080,14590,14600,14600,14590,124
20230801,120900,2435563500,14610,14610,14610,14610,21
20230801,120800,2435256690,14590,14590,14600,14590,92
20230801,120700,2433914090,14610,14590,14610,14590,22
20230801,120600,2433592890,14600,14610,14610,14600,120
20230801,120500,2431840830,14610,14610,14620,14610,68
20230801,120400,2430847300,14610,14600,14610,14600,121
20230801,120300,2429080040,14590,14590,14590,14590,0
20230801,120200,2429080040,14590,14600,14600,14590,28
20230801,120100,2428671250,14600,14610,14610,14600,35
20230801,120000,2428160230,14610,14620,14620,14610,117
20230801,115900,2426449880,14620,14620,14620,14620,49
20230801,115800,2425733500,14620,14600,14620,14600,566
20230801,115700,2417461250,14600,14590,14600,14590,1117
20230801,115600,2401154100,14590,14590,14590,14590,28
20230801,115500,2400745580,14600,14610,14610,14600,131
20230801,115400,2398832720,14610,14600,14610,14600,141
20230801,115300,2396773710,14600,14620,14620,14600,291
20230801,115200,2392522420,14630,14590,14630,14590,138
20230801,115100,2390505470,14600,14600,14620,14600,587
20230801,115000,2381933270,14620,14620,14620,14620,11
20230801,114900,2381772450,14600,14600,14600,14600,184
20230801,114800,2379086050,14600,14610,14610,14600,1322
20230801,114700,2359779830,14610,14540,14610,14540,2350
20230801,114600,2325526950,14540,14510,14540,14500,473
20230801,114500,2318661180,14510,14510,14510,14500,248
20230801,114400,2315064120,14520,14530,14530,14520,338
20230801,114300,2310155930,14530,14480,14540,14470,4753
20230801,114200,2241284100,14490,14520,14520,14480,1679
20230801,114100,2216940290,14520,14560,14560,14510,7404
20230801,114000,2109259740,14560,14630,14630,14560,5040
20230801,113900,2035643560,14630,14620,14650,14620,4714
20230801,113800,1966650870,14620,14600,14620,14600,1257
20230801,113700,1948288740,14580,14570,14580,14570,752
20230801,113600,1937324890,14570,14580,14580,14570,284
20230801,113500,1933184220,14600,14600,14600,14600,30
20230801,113400,1932746220,14600,14600,14600,14600,528
20230801,113300,1925037420,14600,14590,14600,14590,262
20230801,113200,1921214340,14580,14570,14580,14570,1738
20230801,113100,1895891260,14560,14590,14590,14560,536
20230801,113000,1888079520,14590,14590,14590,14580,256
20230801,112900,1884346820,14580,14570,14580,14570,142
20230801,112800,1882277130,14580,14560,14580,14560,275
20230801,112700,1878271670,14560,14550,14560,14550,287
20230801,112600,1874093550,14550,14540,14550,14520,2227
20230801,112500,1841714640,14530,14530,14530,14530,10
20230801,112400,1841569340,14540,14510,14540,14510,620
20230801,112300,1832554720,14530,14500,14530,14490,901
20230801,112200,1819473870,14490,14520,14520,14490,856
20230801,112100,1807059750,14480,14490,14520,14470,1234
20230801,112000,1789194400,14490,14520,14520,14490,36
20230801,111900,1788672670,14520,14510,14520,14500,1005
20230801,111800,1774100090,14510,14520,14520,14510,1210
20230801,111700,1756540890,14510,14520,14520,14510,342
20230801,111600,1751576450,14520,14520,14520,14520,462
20230801,111500,1744868210,14510,14520,14520,14510,147
20230801,111400,1742735180,14510,14500,14510,14500,2021
20230801,111300,1713422590,14500,14490,14500,14490,153
20230801,111200,1711205440,14490,14490,14490,14490,0
20230801,111100,1711205440,14490,14480,14490,14480,279
20230801,111000,1707163050,14500,14500,14500,14500,0
20230801,110900,1707163050,14500,14510,14510,14500,281
20230801,110800,1703088440,14500,14490,14500,14460,1915
20230801,110700,1675327870,14490,14490,14490,14490,47
20230801,110600,1674646840,14490,14490,14500,14490,351
20230801,110500,1669558610,14450,14450,14450,14450,0
20230801,110400,1669558610,14450,14470,14490,14450,1435
20230801,110300,1648779300,14470,14450,14470,14450,558
20230801,110200,1640705940,14450,14450,14450,14450,527
20230801,110100,1633090790,14460,14480,14480,14460,49
20230801,110000,1632381790,14480,14480,14480,14480,340
20230801,105900,1627458590,14480,14480,14480,14430,246
20230801,105800,1623898260,14480,14480,14480,14480,346
20230801,105700,1618888180,14410,14410,14410,14410,181
20230801,105600,1616279970,14450,14490,14490,14420,5031
20230801,105500,1543660380,14490,14480,14490,14480,777
20230801,105400,1532406960,14480,14480,14490,14480,393
20230801,105300,1526716210,14480,14480,14490,14480,52
20230801,105200,1525963130,14490,14480,14500,14480,348
20230801,105100,1520919060,14480,14480,14490,14480,816
20230801,105000,1509099770,14480,14480,14480,14480,28
20230801,104900,1508694330,14470,14470,14470,14450,447
20230801,104800,1502226640,14450,14450,14470,14450,43
20230801,104700,1501605190,14450,14450,14490,14450,359
20230801,104600,1496412010,14450,14440,14450,14440,201
20230801,104500,1493509360,14450,14450,14450,14440,652
20230801,104400,1484090200,14450,14450,14450,14450,364
20230801,104300,1478830400,14430,14450,14450,14430,3823
20230801,104200,1423657030,14450,14460,14460,14450,324
20230801,104100,1418974740,14460,14460,14460,14450,662
20230801,104000,1409402670,14460,14490,14490,14460,259
20230801,103900,1405657380,14490,14480,14490,14470,352
20230801,103800,1400560320,14450,14460,14490,14450,718
20230801,103700,1390178520,14460,14490,14490,14460,21
20230801,103600,1389874530,14490,14470,14490,14470,460
20230801,103500,1383212460,14490,14490,14490,14450,241
20230801,103400,1379726770,14480,14490,14490,14470,343
20230801,103300,1374761360,14490,14470,14490,14460,375
20230801,103200,1369331540,14470,14460,14470,14460,74
20230801,103100,1368261340,14460,14460,14460,14460,4
20230801,103000,1368203500,14450,14430,14450,14430,218
20230801,102900,1365054950,14430,14430,14440,14430,78
20230801,102800,1363929400,14440,14430,14440,14430,24
20230801,102700,1363583050,14430,14420,14430,14420,45
20230801,102600,1362933990,14430,14430,14440,14420,1359
20230801,102500,1343324200,14440,14450,14450,14430,2589
20230801,102400,1305941900,14450,14440,14450,14440,115
20230801,102300,1304280570,14440,14440,14450,14440,52
20230801,102200,1303529360,14440,14440,14460,14440,895
20230801,102100,1290599100,14440,14450,14450,14440,196
20230801,102000,1287767770,14450,14450,14460,14440,2251
20230801,101900,1255238650,14450,14470,14470,14450,335
20230801,101800,1250394660,14460,14460,14470,14460,71
20230801,101700,1249367700,14450,14450,14460,14450,30
20230801,101600,1248934190,14450,14470,14470,14450,1090
20230801,101500,1233172650,14460,14450,14470,14450,49
20230801,101400,1232464040,14460,14450,14460,14450,38
20230801,101300,1231914890,14470,14470,14470,14450,508
20230801,101200,1224572270,14460,14470,14470,14460,1261
20230801,101100,1206337330,14470,14460,14470,14460,242
20230801,101000,1202836020,14470,14470,14470,14460,101
20230801,100900,1201374580,14470,14470,14490,14470,366
20230801,100800,1196074340,14470,14450,14490,14450,168
20230801,100700,1193644640,14450,14480,14480,14450,2435
20230801,100600,1158421870,14490,14490,14500,14490,87
20230801,100500,1157161190,14490,14490,14500,14490,216
20230801,100400,1154031020,14490,14490,14500,14490,161
20230801,100300,1151696710,14500,14470,14500,14470,472
20230801,100200,1144853520,14470,14460,14470,14460,637
20230801,100100,1135637180,14460,14480,14480,14460,122
20230801,100000,1133871950,14460,14450,14470,14450,218
20230801,095900,1130718120,14460,14450,14470,14450,52
20230801,095800,1129966350,14460,14450,14460,14440,527
20230801,095700,1122354640,14450,14480,14480,14450,2387
20230801,095600,1087841970,14470,14470,14480,14470,1479
20230801,095500,1066440730,14480,14470,14480,14470,207
20230801,095400,1063444750,14480,14510,14510,14470,1411
20230801,095300,1043003320,14510,14510,14510,14490,713
20230801,095200,1032658810,14510,14520,14520,14510,1125
20230801,095100,1016335010,14520,14520,14520,14520,27
20230801,095000,1015942970,14500,14500,14500,14500,42
20230801,094900,1015333970,14480,14490,14490,14480,604
20230801,094800,1006586810,14490,14520,14520,14470,896
20230801,094700,993602560,14540,14530,14540,14530,57
20230801,094600,992773970,14520,14490,14520,14480,655
20230801,094500,983282970,14480,14510,14510,14480,310
20230801,094400,978792750,14480,14520,14520,14480,146
20230801,094300,976676230,14520,14500,14530,14460,2529
20230801,094200,939969610,14520,14520,14520,14520,28
20230801,094100,939563050,14520,14500,14520,14490,297
20230801,094000,935253510,14500,14480,14500,14480,147
20230801,093900,933124590,14480,14470,14490,14460,620
20230801,093800,924144110,14490,14440,14490,14440,379
20230801,093700,918663310,14440,14420,14440,14420,543
20230801,093600,910823250,14420,14420,14420,14410,437
20230801,093500,904524710,14410,14420,14420,14410,707
20230801,093400,894336730,14410,14410,14440,14410,1216
20230801,093300,876811670,14410,14420,14420,14410,1162
20230801,093200,860064000,14420,14450,14450,14420,730
20230801,093100,849529810,14450,14430,14450,14420,135
20230801,093000,847581520,14410,14420,14420,14410,4247
20230801,092900,786356910,14420,14450,14460,14420,1397
20230801,092800,766185570,14450,14460,14470,14450,3251
20230801,092700,719184500,14470,14490,14490,14470,2529
20230801,092600,682573230,14490,14510,14510,14490,4000
20230801,092500,624582650,14520,14520,14520,14500,3831
20230801,092400,568994520,14530,14550,14550,14530,2827
20230801,092300,527907410,14550,14570,14570,14550,1349
20230801,092200,508266260,14570,14580,14580,14560,566
20230801,092100,500023280,14580,14560,14580,14560,28
20230801,092000,499615440,14560,14560,14560,14560,100
20230801,091900,498159440,14560,14580,14580,14560,65
20230801,091800,497212760,14580,14540,14580,14540,1334
20230801,091700,477806390,14540,14540,14560,14530,380
20230801,091600,472281440,14550,14530,14580,14530,707
20230801,091500,462004680,14530,14550,14590,14520,3082
20230801,091400,417243610,14550,14570,14620,14530,4132
20230801,091300,357161380,14570,14570,14600,14550,2577
20230801,091200,319620060,14560,14590,14600,14560,1969
20230801,091100,290888750,14590,14640,14640,14580,1309
20230801,091000,271765200,14650,14700,14730,14650,424
20230801,090900,265542150,14700,14730,14730,14670,674
20230801,090800,255626020,14730,14720,14730,14640,1099
20230801,090700,239448220,14630,14600,14650,14550,2083
20230801,090600,208994110,14540,14580,14580,14540,1475
20230801,090500,187513070,14570,14610,14610,14570,1129
20230801,090400,171035100,14610,14700,14700,14610,1603
20230801,090300,147580020,14700,14700,14720,14640,392
20230801,090200,141816920,14720,14600,14720,14600,308
20230801,090100,137314300,14600,14780,14780,14530,5491
20230801,090000,57184700,14890,14760,14910,14760,3871
Reference in New Issue Copy Permalink