ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/044490/min/candle-20240816.csv

628 lines
33 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
20240816,192500,2518257140,14880,14880,14880,14880,3353
20240816,192400,2518257140,14880,14880,14880,14880,0
20240816,192300,2518257140,14880,14880,14880,14880,0
20240816,192200,2518257140,14880,14880,14880,14880,0
20240816,192100,2518257140,14880,14880,14880,14880,0
20240816,192000,2518257140,14880,14880,14880,14880,0
20240816,191900,2518257140,14880,14880,14880,14880,0
20240816,191800,2518257140,14880,14880,14880,14880,0
20240816,191700,2518257140,14880,14880,14880,14880,0
20240816,191600,2518257140,14880,14880,14880,14880,0
20240816,191500,2518257140,14880,14880,14880,14880,0
20240816,191400,2518257140,14880,14880,14880,14880,0
20240816,191300,2518257140,14880,14880,14880,14880,0
20240816,191200,2518257140,14880,14880,14880,14880,0
20240816,191100,2518257140,14880,14880,14880,14880,0
20240816,191000,2518257140,14880,14880,14880,14880,0
20240816,190900,2518257140,14880,14880,14880,14880,0
20240816,190800,2518257140,14880,14880,14880,14880,0
20240816,190700,2518257140,14880,14880,14880,14880,0
20240816,190600,2518257140,14880,14880,14880,14880,0
20240816,190500,2518257140,14880,14880,14880,14880,0
20240816,190400,2518257140,14880,14880,14880,14880,0
20240816,190300,2518257140,14880,14880,14880,14880,0
20240816,190200,2518257140,14880,14880,14880,14880,0
20240816,190100,2518257140,14880,14880,14880,14880,0
20240816,190000,2518257140,14880,14880,14880,14880,0
20240816,185900,2518257140,14880,14880,14880,14880,0
20240816,185800,2518257140,14880,14880,14880,14880,0
20240816,185700,2518257140,14880,14880,14880,14880,0
20240816,185600,2518257140,14880,14880,14880,14880,0
20240816,185500,2518257140,14880,14880,14880,14880,3353
20240816,185400,2518257140,14880,14880,14880,14880,0
20240816,185300,2518257140,14880,14880,14880,14880,0
20240816,185200,2518257140,14880,14880,14880,14880,0
20240816,185100,2518257140,14880,14880,14880,14880,0
20240816,185000,2518257140,14880,14880,14880,14880,0
20240816,184900,2518257140,14880,14880,14880,14880,0
20240816,184800,2518257140,14880,14880,14880,14880,0
20240816,184700,2518257140,14880,14880,14880,14880,0
20240816,184600,2518257140,14880,14880,14880,14880,0
20240816,184500,2518257140,14880,14880,14880,14880,0
20240816,184400,2518257140,14880,14880,14880,14880,0
20240816,184300,2518257140,14880,14880,14880,14880,0
20240816,184200,2518257140,14880,14880,14880,14880,0
20240816,184100,2518257140,14880,14880,14880,14880,0
20240816,184000,2518257140,14880,14880,14880,14880,0
20240816,183900,2518257140,14880,14880,14880,14880,0
20240816,183800,2518257140,14880,14880,14880,14880,0
20240816,183700,2518257140,14880,14880,14880,14880,0
20240816,183600,2518257140,14880,14880,14880,14880,0
20240816,183500,2518257140,14880,14880,14880,14880,0
20240816,183400,2518257140,14880,14880,14880,14880,0
20240816,183300,2518257140,14880,14880,14880,14880,0
20240816,183200,2518257140,14880,14880,14880,14880,0
20240816,183100,2518257140,14880,14880,14880,14880,0
20240816,183000,2518257140,14880,14880,14880,14880,0
20240816,182900,2518257140,14880,14880,14880,14880,0
20240816,182800,2518257140,14880,14880,14880,14880,0
20240816,182700,2518257140,14880,14880,14880,14880,0
20240816,182600,2518257140,14880,14880,14880,14880,0
20240816,182500,2518257140,14880,14880,14880,14880,3353
20240816,182400,2518257140,14880,14880,14880,14880,0
20240816,182300,2518257140,14880,14880,14880,14880,0
20240816,182200,2518257140,14880,14880,14880,14880,0
20240816,182100,2518257140,14880,14880,14880,14880,0
20240816,182000,2518257140,14880,14880,14880,14880,0
20240816,181900,2518257140,14880,14880,14880,14880,0
20240816,181800,2518257140,14880,14880,14880,14880,0
20240816,181700,2518257140,14880,14880,14880,14880,0
20240816,181600,2518257140,14880,14880,14880,14880,0
20240816,181500,2518257140,14880,14880,14880,14880,0
20240816,181400,2518257140,14880,14880,14880,14880,0
20240816,181300,2518257140,14880,14880,14880,14880,0
20240816,181200,2518257140,14880,14880,14880,14880,0
20240816,181100,2518257140,14880,14880,14880,14880,0
20240816,181000,2518257140,14880,14880,14880,14880,0
20240816,180900,2518257140,14880,14880,14880,14880,0
20240816,180800,2518257140,14880,14880,14880,14880,0
20240816,180700,2518257140,14880,14880,14880,14880,0
20240816,180600,2518257140,14880,14880,14880,14880,0
20240816,180500,2518257140,14880,14880,14880,14880,0
20240816,180400,2518257140,14880,14880,14880,14880,0
20240816,180300,2518257140,14880,14880,14880,14880,0
20240816,180200,2518257140,14880,14880,14880,14880,0
20240816,180100,2518257140,14880,14880,14880,14880,0
20240816,180000,2518257140,14880,14880,14880,14880,0
20240816,175900,2518257140,14880,14880,14880,14880,0
20240816,175800,2518257140,14880,14880,14880,14880,0
20240816,175700,2518257140,14880,14880,14880,14880,0
20240816,175600,2518257140,14880,14880,14880,14880,0
20240816,175500,2518257140,14880,14880,14880,14880,3353
20240816,175400,2518257140,14880,14880,14880,14880,0
20240816,175300,2518257140,14880,14880,14880,14880,0
20240816,175200,2518257140,14880,14880,14880,14880,0
20240816,175100,2518257140,14880,14880,14880,14880,0
20240816,175000,2518257140,14880,14880,14880,14880,0
20240816,174900,2518257140,14880,14880,14880,14880,0
20240816,174800,2518257140,14880,14880,14880,14880,0
20240816,174700,2518257140,14880,14880,14880,14880,0
20240816,174600,2518257140,14880,14880,14880,14880,0
20240816,174500,2518257140,14880,14880,14880,14880,0
20240816,174400,2518257140,14880,14880,14880,14880,0
20240816,174300,2518257140,14880,14880,14880,14880,0
20240816,174200,2518257140,14880,14880,14880,14880,0
20240816,174100,2518257140,14880,14880,14880,14880,0
20240816,174000,2518257140,14880,14880,14880,14880,0
20240816,173900,2518257140,14880,14880,14880,14880,0
20240816,173800,2518257140,14880,14880,14880,14880,0
20240816,173700,2518257140,14880,14880,14880,14880,0
20240816,173600,2518257140,14880,14880,14880,14880,0
20240816,173500,2518257140,14880,14880,14880,14880,0
20240816,173400,2518257140,14880,14880,14880,14880,0
20240816,173300,2518257140,14880,14880,14880,14880,0
20240816,173200,2518257140,14880,14880,14880,14880,0
20240816,173100,2518257140,14880,14880,14880,14880,0
20240816,173000,2518257140,14880,14880,14880,14880,0
20240816,172900,2518257140,14880,14880,14880,14880,0
20240816,172800,2518257140,14880,14880,14880,14880,0
20240816,172700,2518257140,14880,14880,14880,14880,0
20240816,172600,2518257140,14880,14880,14880,14880,0
20240816,172500,2518257140,14880,14880,14880,14880,3353
20240816,172400,2518257140,14880,14880,14880,14880,0
20240816,172300,2518257140,14880,14880,14880,14880,0
20240816,172200,2518257140,14880,14880,14880,14880,0
20240816,172100,2518257140,14880,14880,14880,14880,0
20240816,172000,2518257140,14880,14880,14880,14880,0
20240816,171900,2518257140,14880,14880,14880,14880,0
20240816,171800,2518257140,14880,14880,14880,14880,0
20240816,171700,2518257140,14880,14880,14880,14880,0
20240816,171600,2518257140,14880,14880,14880,14880,0
20240816,171500,2518257140,14880,14880,14880,14880,0
20240816,171400,2518257140,14880,14880,14880,14880,0
20240816,171300,2518257140,14880,14880,14880,14880,0
20240816,171200,2518257140,14880,14880,14880,14880,0
20240816,171100,2518257140,14880,14880,14880,14880,0
20240816,171000,2518257140,14880,14880,14880,14880,0
20240816,170900,2518257140,14880,14880,14880,14880,0
20240816,170800,2518257140,14880,14880,14880,14880,0
20240816,170700,2518257140,14880,14880,14880,14880,0
20240816,170600,2518257140,14880,14880,14880,14880,0
20240816,170500,2518257140,14880,14880,14880,14880,0
20240816,170400,2518257140,14880,14880,14880,14880,0
20240816,170300,2518257140,14880,14880,14880,14880,0
20240816,170200,2518257140,14880,14880,14880,14880,0
20240816,170100,2518257140,14880,14880,14880,14880,0
20240816,170000,2518257140,14880,14880,14880,14880,0
20240816,165900,2518257140,14880,14880,14880,14880,0
20240816,165800,2518257140,14880,14880,14880,14880,0
20240816,165700,2518257140,14880,14880,14880,14880,0
20240816,165600,2518257140,14880,14880,14880,14880,0
20240816,165500,2518257140,14880,14880,14880,14880,3353
20240816,165400,2518257140,14880,14880,14880,14880,0
20240816,165300,2518257140,14880,14880,14880,14880,0
20240816,165200,2518257140,14880,14880,14880,14880,0
20240816,165100,2518257140,14880,14880,14880,14880,0
20240816,165000,2518257140,14880,14880,14880,14880,0
20240816,164900,2518257140,14880,14880,14880,14880,0
20240816,164800,2518257140,14880,14880,14880,14880,0
20240816,164700,2518257140,14880,14880,14880,14880,0
20240816,164600,2518257140,14880,14880,14880,14880,0
20240816,164500,2518257140,14880,14880,14880,14880,0
20240816,164400,2518257140,14880,14880,14880,14880,0
20240816,164300,2518257140,14880,14880,14880,14880,0
20240816,164200,2518257140,14880,14880,14880,14880,0
20240816,164100,2518257140,14880,14880,14880,14880,0
20240816,164000,2518257140,14880,14880,14880,14880,0
20240816,163900,2518257140,14880,14880,14880,14880,0
20240816,163800,2518257140,14880,14880,14880,14880,0
20240816,163700,2518257140,14880,14880,14880,14880,0
20240816,163600,2518257140,14880,14880,14880,14880,0
20240816,163500,2518257140,14880,14880,14880,14880,0
20240816,163400,2518257140,14880,14880,14880,14880,0
20240816,163300,2518257140,14880,14880,14880,14880,0
20240816,163200,2518257140,14880,14880,14880,14880,0
20240816,163100,2518257140,14880,14880,14880,14880,0
20240816,163000,2518257140,14880,14880,14880,14880,0
20240816,162900,2518257140,14880,14880,14880,14880,0
20240816,162800,2518257140,14880,14880,14880,14880,0
20240816,162700,2518257140,14880,14880,14880,14880,0
20240816,162600,2518257140,14880,14880,14880,14880,0
20240816,162500,2518257140,14880,14880,14880,14880,3353
20240816,162400,2518257140,14880,14880,14880,14880,0
20240816,162300,2518257140,14880,14880,14880,14880,0
20240816,162200,2518257140,14880,14880,14880,14880,0
20240816,162100,2518257140,14880,14880,14880,14880,0
20240816,162000,2518257140,14880,14880,14880,14880,0
20240816,161900,2518257140,14880,14880,14880,14880,0
20240816,161800,2518257140,14880,14880,14880,14880,0
20240816,161700,2518257140,14880,14880,14880,14880,0
20240816,161600,2518257140,14880,14880,14880,14880,0
20240816,161500,2518257140,14880,14880,14880,14880,0
20240816,161400,2518257140,14880,14880,14880,14880,0
20240816,161300,2518257140,14880,14880,14880,14880,0
20240816,161200,2518257140,14880,14880,14880,14880,0
20240816,161100,2518257140,14880,14880,14880,14880,0
20240816,161000,2518257140,14880,14880,14880,14880,0
20240816,160900,2518257140,14880,14880,14880,14880,0
20240816,160800,2518257140,14880,14880,14880,14880,0
20240816,160700,2518257140,14880,14880,14880,14880,0
20240816,160600,2518257140,14880,14880,14880,14880,0
20240816,160500,2518257140,14880,14880,14880,14880,0
20240816,160400,2518257140,14880,14880,14880,14880,0
20240816,160300,2518257140,14880,14880,14880,14880,0
20240816,160200,2518257140,14880,14880,14880,14880,0
20240816,160100,2518257140,14880,14880,14880,14880,0
20240816,160000,2518257140,14880,14880,14880,14880,0
20240816,155900,2518257140,14880,14880,14880,14880,0
20240816,155800,2518257140,14880,14880,14880,14880,0
20240816,155700,2518257140,14880,14880,14880,14880,0
20240816,155600,2518257140,14880,14880,14880,14880,0
20240816,155500,2518257140,14880,14880,14880,14880,3353
20240816,155400,2518257140,14880,14880,14880,14880,0
20240816,155300,2518257140,14880,14880,14880,14880,0
20240816,155200,2518257140,14880,14880,14880,14880,0
20240816,155100,2518257140,14880,14880,14880,14880,0
20240816,155000,2518257140,14880,14880,14880,14880,0
20240816,154900,2518257140,14880,14880,14880,14880,0
20240816,154800,2518257140,14880,14880,14880,14880,0
20240816,154700,2518257140,14880,14880,14880,14880,0
20240816,154600,2518257140,14880,14880,14880,14880,0
20240816,154500,2518257140,14880,14880,14880,14880,0
20240816,154400,2518257140,14880,14880,14880,14880,0
20240816,154300,2518257140,14880,14880,14880,14880,0
20240816,154200,2518257140,14880,14880,14880,14880,0
20240816,154100,2518257140,14880,14880,14880,14880,0
20240816,154000,2518257140,14880,14880,14880,14880,0
20240816,153900,2518257140,14880,14880,14880,14880,0
20240816,153800,2518257140,14880,14880,14880,14880,0
20240816,153700,2518257140,14880,14880,14880,14880,0
20240816,153600,2518257140,14880,14880,14880,14880,0
20240816,153500,2518257140,14880,14880,14880,14880,0
20240816,153400,2518257140,14880,14880,14880,14880,0
20240816,153300,2518257140,14880,14880,14880,14880,0
20240816,153200,2518257140,14880,14880,14880,14880,0
20240816,153100,2518257140,14880,14880,14880,14880,0
20240816,153000,2518257140,14880,14880,14880,14880,3353
20240816,152900,2468364500,14940,14940,14940,14940,0
20240816,152800,2468364500,14940,14940,14940,14940,0
20240816,152700,2468364500,14940,14940,14940,14940,0
20240816,152600,2468364500,14940,14940,14940,14940,0
20240816,152500,2468364500,14940,14940,14940,14940,0
20240816,152400,2468364500,14940,14940,14940,14940,0
20240816,152300,2468364500,14940,14940,14940,14940,0
20240816,152200,2468364500,14940,14940,14940,14940,0
20240816,152100,2468364500,14940,14940,14940,14940,0
20240816,152000,2468364500,14940,14940,14940,14940,0
20240816,151900,2468364500,14940,14940,14950,14940,85
20240816,151800,2467093850,14940,14930,14940,14920,114
20240816,151700,2465391800,14930,14930,14930,14930,0
20240816,151600,2465391800,14930,14950,14950,14930,673
20240816,151500,2455331130,14960,14960,14960,14960,66
20240816,151400,2454343770,14960,14960,14960,14960,0
20240816,151300,2454343770,14960,14960,14960,14960,0
20240816,151200,2454343770,14960,14960,14960,14960,932
20240816,151100,2440401050,14970,14970,14970,14970,0
20240816,151000,2440401050,14970,14980,14980,14970,125
20240816,150900,2438529290,14980,14980,14980,14980,38
20240816,150800,2437960050,14980,14980,14980,14980,1
20240816,150700,2437945070,14970,14950,14970,14950,450
20240816,150600,2431209290,14960,14960,14960,14960,0
20240816,150500,2431209290,14960,14930,14960,14930,503
20240816,150400,2423694470,14940,14940,14940,14940,1
20240816,150300,2423679530,14930,14940,14940,14930,75
20240816,150200,2422559400,14940,14950,14950,14940,1502
20240816,150100,2400106850,14950,14970,14970,14950,64
20240816,150000,2399149720,14970,14960,14970,14960,540
20240816,145900,2391071310,14970,14970,14970,14970,202
20240816,145800,2388047370,14980,14980,14980,14980,0
20240816,145700,2388047370,14980,14980,14980,14980,14
20240816,145600,2387837650,14980,14980,14980,14980,18
20240816,145500,2387568010,14990,14990,14990,14990,10
20240816,145400,2387418110,14990,14990,14990,14990,11
20240816,145300,2387253220,14990,15000,15000,14990,150
20240816,145200,2385003420,15000,15000,15000,15000,385
20240816,145100,2379228420,15000,15000,15000,15000,67
20240816,145000,2378223420,15000,15000,15000,15000,5
20240816,144900,2378148420,15000,15000,15000,14970,388
20240816,144800,2372328450,15000,14970,15000,14970,96
20240816,144700,2370888690,15000,15010,15010,15000,988
20240816,144600,2356068350,15010,14980,15030,14980,3622
20240816,144500,2301757010,14970,14940,14970,14940,1247
20240816,144400,2283115680,14940,14940,14940,14940,200
20240816,144300,2280127680,14940,14940,14940,14940,3
20240816,144200,2280082860,14940,14940,14940,14940,1
20240816,144100,2280067920,14930,14940,14940,14930,11
20240816,144000,2279903680,14930,14950,14950,14930,12
20240816,143900,2279724400,14960,14970,14970,14960,618
20240816,143800,2270478120,14970,14970,14970,14960,53
20240816,143700,2269685210,14960,14950,14960,14950,541
20240816,143600,2261594630,14950,14920,14950,14920,991
20240816,143500,2246793440,14920,14920,14920,14920,142
20240816,143400,2244674800,14920,14910,14920,14910,105
20240816,143300,2243108640,14910,14910,14920,14910,169
20240816,143200,2240588800,14910,14910,14920,14910,455
20240816,143100,2233803060,14910,14900,14910,14900,522
20240816,143000,2226023100,14890,14880,14890,14880,213
20240816,142900,2222851660,14880,14880,14890,14880,421
20240816,142800,2216585740,14890,14890,14890,14890,0
20240816,142700,2216585740,14890,14890,14890,14890,12
20240816,142600,2216407060,14890,14890,14890,14890,33
20240816,142500,2215915690,14890,14890,14890,14890,104
20240816,142400,2214367130,14890,14890,14890,14890,102
20240816,142300,2212848350,14890,14890,14890,14890,0
20240816,142200,2212848350,14890,14890,14890,14890,147
20240816,142100,2210659520,14890,14890,14890,14890,0
20240816,142000,2210659520,14890,14890,14890,14890,0
20240816,141900,2210659520,14890,14890,14890,14890,20
20240816,141800,2210361720,14880,14890,14890,14880,52
20240816,141700,2209587460,14890,14880,14890,14880,15
20240816,141600,2209364160,14890,14890,14890,14890,3
20240816,141500,2209319490,14890,14890,14890,14890,0
20240816,141400,2209319490,14890,14890,14890,14890,0
20240816,141300,2209319490,14890,14890,14890,14890,33
20240816,141200,2208828120,14890,14890,14890,14890,18
20240816,141100,2208560100,14900,14900,14900,14900,5
20240816,141000,2208485600,14860,14860,14860,14860,0
20240816,140900,2208485600,14860,14880,14900,14860,1638
20240816,140800,2184123640,14870,14870,14870,14870,642
20240816,140700,2174577100,14850,14850,14850,14850,0
20240816,140600,2174577100,14850,14870,14870,14850,23
20240816,140500,2174235490,14860,14860,14860,14860,100
20240816,140400,2172749490,14860,14860,14860,14860,0
20240816,140300,2172749490,14860,14860,14860,14860,0
20240816,140200,2172749490,14860,14860,14860,14860,0
20240816,140100,2172749490,14860,14850,14860,14850,713
20240816,140000,2162161040,14850,14860,14860,14850,1166
20240816,135900,2144843940,14860,14860,14860,14860,36
20240816,135800,2144308980,14860,14860,14860,14860,100
20240816,135700,2142822980,14860,14860,14860,14860,33
20240816,135600,2142332600,14860,14850,14860,14850,8
20240816,135500,2142213780,14860,14870,14870,14860,114
20240816,135400,2140518960,14850,14810,14850,14810,878
20240816,135300,2127491190,14820,14810,14820,14810,124
20240816,135200,2125653550,14810,14810,14810,14810,0
20240816,135100,2125653550,14810,14810,14810,14810,0
20240816,135000,2125653550,14810,14810,14820,14810,56
20240816,134900,2124824150,14820,14820,14820,14820,115
20240816,134800,2123119850,14810,14810,14810,14810,0
20240816,134700,2123119850,14810,14810,14810,14810,42
20240816,134600,2122497830,14810,14810,14810,14810,0
20240816,134500,2122497830,14810,14810,14810,14810,1
20240816,134400,2122483020,14800,14800,14800,14800,988
20240816,134300,2107860620,14810,14810,14810,14810,1082
20240816,134200,2091836200,14810,14810,14810,14810,160
20240816,134100,2089466600,14810,14810,14810,14810,0
20240816,134000,2089466600,14810,14810,14810,14810,26
20240816,133900,2089081540,14810,14810,14810,14810,1068
20240816,133800,2073264460,14830,14830,14830,14830,5
20240816,133700,2073190310,14830,14830,14830,14830,0
20240816,133600,2073190310,14830,14830,14830,14830,0
20240816,133500,2073190310,14830,14830,14830,14830,1
20240816,133400,2073175480,14810,14810,14810,14810,0
20240816,133300,2073175480,14810,14810,14810,14810,0
20240816,133200,2073175480,14810,14800,14810,14800,164
20240816,133100,2070748100,14790,14790,14790,14790,30
20240816,133000,2070304400,14800,14800,14800,14800,165
20240816,132900,2067862400,14800,14800,14800,14800,0
20240816,132800,2067862400,14800,14810,14810,14800,6
20240816,132700,2067773550,14800,14800,14800,14800,0
20240816,132600,2067773550,14800,14800,14800,14800,1
20240816,132500,2067758750,14810,14810,14810,14810,116
20240816,132400,2066040790,14800,14800,14800,14800,100
20240816,132300,2064560790,14790,14790,14790,14790,96
20240816,132200,2063140950,14790,14790,14790,14790,32
20240816,132100,2062667670,14790,14790,14790,14790,55
20240816,132000,2061854220,14790,14790,14790,14790,5
20240816,131900,2061780270,14790,14790,14790,14790,0
20240816,131800,2061780270,14790,14790,14790,14790,17
20240816,131700,2061528840,14770,14770,14770,14770,0
20240816,131600,2061528840,14770,14770,14770,14770,1285
20240816,131500,2042549390,14780,14790,14790,14780,98
20240816,131400,2041100800,14790,14790,14790,14790,11
20240816,131300,2040938110,14780,14780,14780,14780,0
20240816,131200,2040938110,14780,14780,14780,14780,12
20240816,131100,2040760750,14780,14780,14780,14780,0
20240816,131000,2040760750,14780,14790,14790,14780,770
20240816,130900,2029379750,14790,14800,14800,14790,41
20240816,130800,2028773350,14790,14790,14790,14790,0
20240816,130700,2028773350,14790,14790,14790,14790,0
20240816,130600,2028773350,14790,14790,14790,14790,64
20240816,130500,2027826790,14800,14800,14800,14800,1
20240816,130400,2027811990,14790,14790,14790,14790,0
20240816,130300,2027811990,14790,14800,14800,14790,250
20240816,130200,2024113500,14800,14800,14800,14800,38
20240816,130100,2023551100,14810,14810,14810,14810,0
20240816,130000,2023551100,14810,14800,14810,14800,3
20240816,125900,2023506690,14810,14810,14810,14810,2
20240816,125800,2023477070,14800,14800,14800,14800,3
20240816,125700,2023432670,14810,14810,14810,14810,2
20240816,125600,2023403050,14810,14810,14810,14810,18
20240816,125500,2023136470,14810,14800,14810,14800,82
20240816,125400,2021922080,14800,14800,14800,14800,400
20240816,125300,2016002080,14810,14810,14810,14810,0
20240816,125200,2016002080,14810,14810,14810,14810,25
20240816,125100,2015631830,14810,14820,14820,14810,1205
20240816,125000,1997783990,14820,14820,14820,14820,2
20240816,124900,1997754350,14820,14820,14820,14820,0
20240816,124800,1997754350,14820,14820,14820,14820,8
20240816,124700,1997635790,14820,14820,14820,14820,21
20240816,124600,1997324570,14830,14810,14830,14810,37
20240816,124500,1996776580,14810,14790,14810,14790,670
20240816,124400,1986860650,14780,14780,14780,14780,111
20240816,124300,1985220070,14780,14780,14780,14780,0
20240816,124200,1985220070,14780,14760,14780,14760,1531
20240816,124100,1962606670,14760,14760,14760,14760,56
20240816,124000,1961780110,14760,14760,14760,14760,800
20240816,123900,1949972110,14760,14770,14770,14760,31
20240816,123800,1949514540,14770,14760,14770,14760,29
20240816,123700,1949086470,14760,14760,14760,14760,0
20240816,123600,1949086470,14760,14760,14760,14760,0
20240816,123500,1949086470,14760,14760,14760,14760,1
20240816,123400,1949071710,14760,14760,14760,14760,2
20240816,123300,1949042190,14760,14760,14760,14760,26
20240816,123200,1948658430,14760,14760,14760,14760,4
20240816,123100,1948599390,14750,14750,14750,14750,39
20240816,123000,1948024140,14770,14770,14770,14770,130
20240816,122900,1946104040,14750,14750,14750,14750,0
20240816,122800,1946104040,14750,14760,14760,14750,995
20240816,122700,1931422270,14760,14760,14760,14760,0
20240816,122600,1931422270,14760,14760,14760,14760,13
20240816,122500,1931230390,14750,14750,14750,14750,0
20240816,122400,1931230390,14750,14760,14770,14750,580
20240816,122300,1922674510,14760,14760,14760,14760,328
20240816,122200,1917833230,14770,14770,14770,14770,10
20240816,122100,1917685530,14770,14770,14770,14770,10
20240816,122000,1917537830,14760,14760,14760,14760,0
20240816,121900,1917537830,14760,14760,14760,14760,30
20240816,121800,1917095030,14760,14760,14760,14760,1
20240816,121700,1917080270,14760,14760,14770,14760,439
20240816,121600,1910600620,14760,14760,14760,14760,101
20240816,121500,1909109860,14760,14760,14760,14760,157
20240816,121400,1906792540,14760,14760,14760,14760,0
20240816,121300,1906792540,14760,14760,14760,14760,11
20240816,121200,1906630180,14760,14760,14760,14760,1
20240816,121100,1906615420,14750,14750,14750,14750,0
20240816,121000,1906615420,14750,14750,14750,14750,0
20240816,120900,1906615420,14750,14750,14750,14750,100
20240816,120800,1905140420,14750,14750,14750,14750,54
20240816,120700,1904343920,14750,14750,14750,14750,14
20240816,120600,1904137420,14750,14750,14750,14750,10
20240816,120500,1903989920,14740,14740,14740,14740,0
20240816,120400,1903989920,14740,14740,14740,14740,0
20240816,120300,1903989920,14740,14740,14740,14740,0
20240816,120200,1903989920,14740,14750,14750,14740,300
20240816,120100,1899567820,14740,14740,14740,14740,4
20240816,120000,1899508860,14750,14760,14760,14750,161
20240816,115900,1897134010,14750,14750,14750,14750,87
20240816,115800,1895850760,14760,14750,14760,14750,699
20240816,115700,1885539510,14750,14750,14750,14750,0
20240816,115600,1885539510,14750,14750,14750,14750,0
20240816,115500,1885539510,14750,14750,14750,14750,42
20240816,115400,1884920010,14750,14750,14750,14750,0
20240816,115300,1884920010,14750,14730,14750,14730,59
20240816,115200,1884050840,14740,14740,14740,14740,4
20240816,115100,1883991880,14740,14730,14740,14730,7
20240816,115000,1883888720,14720,14720,14720,14720,192
20240816,114900,1881062480,14730,14730,14730,14730,0
20240816,114800,1881062480,14730,14730,14730,14730,2
20240816,114700,1881033020,14730,14730,14730,14730,6
20240816,114600,1880944640,14720,14730,14730,14720,300
20240816,114500,1876528090,14730,14740,14740,14730,35
20240816,114400,1876012200,14740,14740,14740,14740,2
20240816,114300,1875982720,14740,14740,14740,14740,18
20240816,114200,1875717400,14760,14760,14760,14760,0
20240816,114100,1875717400,14760,14760,14760,14760,1
20240816,114000,1875702640,14730,14730,14730,14730,0
20240816,113900,1875702640,14730,14740,14740,14730,347
20240816,113800,1870591070,14730,14730,14730,14730,12
20240816,113700,1870414310,14710,14710,14710,14710,0
20240816,113600,1870414310,14710,14710,14710,14710,336
20240816,113500,1865471750,14710,14710,14710,14700,504
20240816,113400,1858060970,14700,14710,14710,14700,432
20240816,113300,1851707150,14710,14710,14710,14710,460
20240816,113200,1844940550,14730,14720,14730,14710,1562
20240816,113100,1821955830,14730,14730,14730,14730,541
20240816,113000,1813986900,14730,14760,14760,14730,1127
20240816,112900,1797373340,14760,14770,14770,14760,112
20240816,112800,1795720120,14770,14770,14770,14760,180
20240816,112700,1793063220,14770,14770,14770,14770,190
20240816,112600,1790256920,14780,14780,14780,14780,1
20240816,112500,1790242140,14780,14780,14780,14780,177
20240816,112400,1787626080,14790,14790,14790,14790,29
20240816,112300,1787197170,14790,14800,14800,14790,65
20240816,112200,1786235770,14800,14800,14800,14800,75
20240816,112100,1785125770,14800,14800,14800,14790,139
20240816,112000,1783068580,14800,14800,14800,14800,2
20240816,111900,1783038980,14800,14800,14800,14800,1
20240816,111800,1783024180,14800,14800,14800,14800,20
20240816,111700,1782728180,14810,14810,14810,14810,0
20240816,111600,1782728180,14810,14810,14810,14810,0
20240816,111500,1782728180,14810,14810,14810,14800,508
20240816,111400,1775205410,14820,14850,14850,14820,240
20240816,111300,1771647710,14850,14850,14850,14850,222
20240816,111200,1768351010,14810,14810,14810,14810,0
20240816,111100,1768351010,14810,14810,14810,14810,0
20240816,111000,1768351010,14810,14810,14810,14810,0
20240816,110900,1768351010,14810,14810,14810,14810,0
20240816,110800,1768351010,14810,14810,14810,14810,1
20240816,110700,1768336200,14850,14850,14850,14850,1
20240816,110600,1768321350,14810,14800,14810,14800,32
20240816,110500,1767847730,14800,14780,14800,14780,107
20240816,110400,1766266150,14780,14780,14780,14780,15
20240816,110300,1766044450,14780,14780,14780,14780,5
20240816,110200,1765970550,14780,14780,14780,14780,2
20240816,110100,1765940990,14780,14780,14780,14780,12
20240816,110000,1765763630,14780,14780,14780,14780,56
20240816,105900,1764935950,14790,14790,14790,14790,1
20240816,105800,1764921160,14760,14790,14790,14760,900
20240816,105700,1751635300,14790,14790,14790,14770,246
20240816,105600,1747997020,14790,14790,14790,14790,20
20240816,105500,1747701220,14800,14760,14800,14760,108
20240816,105400,1746104620,14750,14750,14750,14750,250
20240816,105300,1742417120,14750,14750,14750,14750,8
20240816,105200,1742299120,14740,14730,14740,14730,1165
20240816,105100,1725136740,14720,14730,14730,14720,146
20240816,105000,1722986660,14730,14730,14740,14730,55
20240816,104900,1722176460,14740,14740,14740,14740,339
20240816,104800,1717179600,14740,14730,14740,14730,256
20240816,104700,1713408710,14730,14730,14730,14730,48
20240816,104600,1712701670,14730,14730,14730,14730,0
20240816,104500,1712701670,14730,14730,14730,14730,30
20240816,104400,1712259770,14730,14750,14800,14730,37
20240816,104300,1711714610,14750,14730,14750,14730,11
20240816,104200,1711552510,14810,14730,14810,14730,589
20240816,104100,1702867670,14730,14710,14730,14700,1114
20240816,104000,1686484340,14700,14730,14730,14700,3441
20240816,103900,1635880090,14730,14770,14770,14730,1430
20240816,103800,1614775470,14770,14780,14790,14770,1015
20240816,103700,1599777500,14790,14810,14810,14780,927
20240816,103600,1586061890,14820,14830,14830,14810,587
20240816,103500,1577364060,14830,14830,14830,14830,200
20240816,103400,1574398060,14830,14830,14830,14830,81
20240816,103300,1573196830,14830,14830,14830,14830,155
20240816,103200,1570898180,14810,14810,14810,14810,0
20240816,103100,1570898180,14810,14860,14860,14810,8
20240816,103000,1570779550,14860,14860,14860,14860,1
20240816,102900,1570764690,14800,14820,14820,14800,4415
20240816,102800,1505396460,14820,14870,14870,14820,3265
20240816,102700,1456968340,14870,14870,14870,14870,105
20240816,102600,1455406990,14870,14850,14870,14850,286
20240816,102500,1451158890,14850,14840,14850,14840,418
20240816,102400,1444953270,14840,14850,14850,14840,965
20240816,102300,1430630150,14850,14850,14850,14840,793
20240816,102200,1418860500,14860,14860,14860,14850,1115
20240816,102100,1402300820,14860,14880,14880,14850,2979
20240816,102000,1358035650,14880,14910,14920,14880,4570
20240816,101900,1289969660,14920,14920,14920,14920,212
20240816,101800,1286806620,14950,14910,14950,14910,8
20240816,101700,1286687270,14910,14940,14940,14900,3401
20240816,101600,1235976800,14950,14950,14950,14950,287
20240816,101500,1231686150,14950,14950,14950,14950,140
20240816,101400,1229593150,14960,14970,14970,14960,280
20240816,101300,1225404320,14970,14990,14990,14970,211
20240816,101200,1222242020,15000,15000,15000,15000,1
20240816,101100,1222227020,14990,14990,14990,14990,0
20240816,101000,1222227020,14990,15020,15020,14990,249
20240816,100900,1218493590,15020,14980,15020,14980,116
20240816,100800,1216755870,14980,14980,14980,14980,1
20240816,100700,1216740890,14980,14980,14980,14980,712
20240816,100600,1206075130,14980,14980,14980,14980,2
20240816,100500,1206045170,14980,14980,14980,14980,0
20240816,100400,1206045170,14980,14980,14980,14980,670
20240816,100300,1196008570,14980,14930,14980,14930,686
20240816,100200,1185751670,14930,14920,14930,14920,778
20240816,100100,1174138900,14930,14930,14930,14930,100
20240816,100000,1172645900,14930,14930,14930,14930,232
20240816,095900,1169182140,14920,14920,14920,14920,0
20240816,095800,1169182140,14920,14930,14930,14920,127
20240816,095700,1167287260,14930,14940,14940,14910,720
20240816,095600,1156548110,14930,14920,14930,14920,546
20240816,095500,1148401330,14910,14940,14940,14900,3405
20240816,095400,1097640860,14950,14940,14950,14940,447
20240816,095300,1090962640,14950,14950,14950,14950,445
20240816,095200,1084309890,14950,14980,14980,14950,944
20240816,095100,1070186260,14980,14980,14980,14980,7
20240816,095000,1070081400,14970,14970,14980,14970,592
20240816,094900,1061218440,14980,15010,15010,14980,796
20240816,094800,1049278520,15010,15010,15010,15010,62
20240816,094700,1048347900,15040,15010,15040,15010,5
20240816,094600,1048272820,15010,15010,15010,15010,500
20240816,094500,1040767820,15020,15040,15040,15020,600
20240816,094400,1031750240,15020,15010,15050,15010,1055
20240816,094300,1015895740,15000,14990,15000,14990,248
20240816,094200,1012176850,15000,15040,15040,15000,377
20240816,094100,1006518380,15050,15120,15120,15050,1388
20240816,094000,985620520,15140,15160,15170,15140,673
20240816,093900,975417460,15150,15120,15150,15120,1254
20240816,093800,956450040,15120,15110,15120,15110,364
20240816,093700,950948260,15110,15130,15130,15090,1581
20240816,093600,927079980,15140,15170,15170,15100,408
20240816,093500,920899780,15170,15140,15170,15100,1248
20240816,093400,902022720,15140,15130,15140,15130,270
20240816,093300,897937430,15120,15020,15120,15020,3561
20240816,093200,844223680,15050,15040,15050,15000,280
20240816,093100,840012800,15040,14990,15040,14980,550
20240816,093000,831749050,14990,15000,15040,14990,737
20240816,092900,820694280,15000,15000,15000,14960,544
20240816,092800,812548100,15000,14950,15000,14950,1039
20240816,092700,797009570,14950,15040,15040,14950,2770
20240816,092600,755532940,15050,15050,15050,15050,88
20240816,092500,754208540,15060,15060,15060,15060,0
20240816,092400,754208540,15060,15080,15080,15060,208
20240816,092300,751076020,15090,15090,15090,15050,598
20240816,092200,742062750,15050,15060,15100,15050,494
20240816,092100,734626740,15060,15110,15110,15060,27
20240816,092000,734219770,15110,15110,15110,15050,699
20240816,091900,723681420,15120,15130,15130,15120,51
20240816,091800,722910000,15130,15160,15160,15130,484
20240816,091700,715575270,15160,15200,15220,15160,2352
20240816,091600,679844670,15240,15160,15250,15150,6364
20240816,091500,583099690,15160,15110,15190,15100,2884
20240816,091400,539382250,15090,15050,15120,15050,2129
20240816,091300,507242030,15050,15000,15050,15000,850
20240816,091200,494451230,15000,14950,15000,14950,1105
20240816,091100,477889450,14950,14900,14950,14880,2389
20240816,091000,442205510,14890,14920,14920,14880,759
20240816,090900,430904980,14920,14930,14930,14920,182
20240816,090800,428189040,14930,14870,14930,14870,2549
20240816,090700,390219890,14860,14910,14910,14860,2579
20240816,090600,351813540,14940,14940,15000,14910,2936
20240816,090500,308002920,14910,14910,14960,14900,3707
20240816,090400,252710470,14950,14990,15000,14910,6390
20240816,090300,157258530,14960,14960,14960,14950,1103
20240816,090200,140759760,14960,15090,15090,14960,3014
20240816,090100,95458150,15140,15200,15210,15080,2066
20240816,090000,64180450,15210,14950,15300,14950,4240
Reference in New Issue Copy Permalink