Files
KissMeData/011200/min/candle-20230817.csv
2024-11-17 15:27:48 +09:00

594 lines
32 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185100,35431330140,17740,17740,17740,17740,81008
20230817,185000,35431330140,17740,17740,17740,17740,0
20230817,184900,35431330140,17740,17740,17740,17740,0
20230817,184800,35431330140,17740,17740,17740,17740,0
20230817,184700,35431330140,17740,17740,17740,17740,0
20230817,184600,35431330140,17740,17740,17740,17740,0
20230817,184500,35431330140,17740,17740,17740,17740,0
20230817,184400,35431330140,17740,17740,17740,17740,0
20230817,184300,35431330140,17740,17740,17740,17740,0
20230817,184200,35431330140,17740,17740,17740,17740,0
20230817,184100,35431330140,17740,17740,17740,17740,0
20230817,184000,35431330140,17740,17740,17740,17740,0
20230817,183900,35431330140,17740,17740,17740,17740,0
20230817,183800,35431330140,17740,17740,17740,17740,0
20230817,183700,35431330140,17740,17740,17740,17740,0
20230817,183600,35431330140,17740,17740,17740,17740,0
20230817,183500,35431330140,17740,17740,17740,17740,0
20230817,183400,35431330140,17740,17740,17740,17740,0
20230817,183300,35431330140,17740,17740,17740,17740,0
20230817,183200,35431330140,17740,17740,17740,17740,0
20230817,183100,35431330140,17740,17740,17740,17740,0
20230817,183000,35431330140,17740,17740,17740,17740,0
20230817,182900,35431330140,17740,17740,17740,17740,0
20230817,182800,35431330140,17740,17740,17740,17740,0
20230817,182700,35431330140,17740,17740,17740,17740,0
20230817,182600,35431330140,17740,17740,17740,17740,0
20230817,182500,35431330140,17740,17740,17740,17740,0
20230817,182400,35431330140,17740,17740,17740,17740,0
20230817,182300,35431330140,17740,17740,17740,17740,0
20230817,182200,35431330140,17740,17740,17740,17740,0
20230817,182100,35431330140,17740,17740,17740,17740,81008
20230817,182000,35431330140,17740,17740,17740,17740,0
20230817,181900,35431330140,17740,17740,17740,17740,0
20230817,181800,35431330140,17740,17740,17740,17740,0
20230817,181700,35431330140,17740,17740,17740,17740,0
20230817,181600,35431330140,17740,17740,17740,17740,0
20230817,181500,35431330140,17740,17740,17740,17740,0
20230817,181400,35431330140,17740,17740,17740,17740,0
20230817,181300,35431330140,17740,17740,17740,17740,0
20230817,181200,35431330140,17740,17740,17740,17740,0
20230817,181100,35431330140,17740,17740,17740,17740,0
20230817,181000,35431330140,17740,17740,17740,17740,0
20230817,180900,35431330140,17740,17740,17740,17740,0
20230817,180800,35431330140,17740,17740,17740,17740,0
20230817,180700,35431330140,17740,17740,17740,17740,0
20230817,180600,35431330140,17740,17740,17740,17740,0
20230817,180500,35431330140,17740,17740,17740,17740,0
20230817,180400,35431330140,17740,17740,17740,17740,0
20230817,180300,35431330140,17740,17740,17740,17740,0
20230817,180200,35431330140,17740,17740,17740,17740,0
20230817,180100,35431330140,17740,17740,17740,17740,0
20230817,180000,35431330140,17740,17740,17740,17740,0
20230817,175900,35431330140,17740,17740,17740,17740,0
20230817,175800,35431330140,17740,17740,17740,17740,0
20230817,175700,35431330140,17740,17740,17740,17740,0
20230817,175600,35431330140,17740,17740,17740,17740,0
20230817,175500,35431330140,17740,17740,17740,17740,0
20230817,175400,35431330140,17740,17740,17740,17740,0
20230817,175300,35431330140,17740,17740,17740,17740,0
20230817,175200,35431330140,17740,17740,17740,17740,0
20230817,175100,35431330140,17740,17740,17740,17740,81008
20230817,175000,35431330140,17740,17740,17740,17740,0
20230817,174900,35431330140,17740,17740,17740,17740,0
20230817,174800,35431330140,17740,17740,17740,17740,0
20230817,174700,35431330140,17740,17740,17740,17740,0
20230817,174600,35431330140,17740,17740,17740,17740,0
20230817,174500,35431330140,17740,17740,17740,17740,0
20230817,174400,35431330140,17740,17740,17740,17740,0
20230817,174300,35431330140,17740,17740,17740,17740,0
20230817,174200,35431330140,17740,17740,17740,17740,0
20230817,174100,35431330140,17740,17740,17740,17740,0
20230817,174000,35431330140,17740,17740,17740,17740,0
20230817,173900,35431330140,17740,17740,17740,17740,0
20230817,173800,35431330140,17740,17740,17740,17740,0
20230817,173700,35431330140,17740,17740,17740,17740,0
20230817,173600,35431330140,17740,17740,17740,17740,0
20230817,173500,35431330140,17740,17740,17740,17740,0
20230817,173400,35431330140,17740,17740,17740,17740,0
20230817,173300,35431330140,17740,17740,17740,17740,0
20230817,173200,35431330140,17740,17740,17740,17740,0
20230817,173100,35431330140,17740,17740,17740,17740,0
20230817,173000,35431330140,17740,17740,17740,17740,0
20230817,172900,35431330140,17740,17740,17740,17740,0
20230817,172800,35431330140,17740,17740,17740,17740,0
20230817,172700,35431330140,17740,17740,17740,17740,0
20230817,172600,35431330140,17740,17740,17740,17740,0
20230817,172500,35431330140,17740,17740,17740,17740,0
20230817,172400,35431330140,17740,17740,17740,17740,0
20230817,172300,35431330140,17740,17740,17740,17740,0
20230817,172200,35431330140,17740,17740,17740,17740,0
20230817,172100,35431330140,17740,17740,17740,17740,81008
20230817,172000,35431330140,17740,17740,17740,17740,0
20230817,171900,35431330140,17740,17740,17740,17740,0
20230817,171800,35431330140,17740,17740,17740,17740,0
20230817,171700,35431330140,17740,17740,17740,17740,0
20230817,171600,35431330140,17740,17740,17740,17740,0
20230817,171500,35431330140,17740,17740,17740,17740,0
20230817,171400,35431330140,17740,17740,17740,17740,0
20230817,171300,35431330140,17740,17740,17740,17740,0
20230817,171200,35431330140,17740,17740,17740,17740,0
20230817,171100,35431330140,17740,17740,17740,17740,0
20230817,171000,35431330140,17740,17740,17740,17740,0
20230817,170900,35431330140,17740,17740,17740,17740,0
20230817,170800,35431330140,17740,17740,17740,17740,0
20230817,170700,35431330140,17740,17740,17740,17740,0
20230817,170600,35431330140,17740,17740,17740,17740,0
20230817,170500,35431330140,17740,17740,17740,17740,0
20230817,170400,35431330140,17740,17740,17740,17740,0
20230817,170300,35431330140,17740,17740,17740,17740,0
20230817,170200,35431330140,17740,17740,17740,17740,0
20230817,170100,35431330140,17740,17740,17740,17740,0
20230817,170000,35431330140,17740,17740,17740,17740,0
20230817,165900,35431330140,17740,17740,17740,17740,0
20230817,165800,35431330140,17740,17740,17740,17740,0
20230817,165700,35431330140,17740,17740,17740,17740,0
20230817,165600,35431330140,17740,17740,17740,17740,0
20230817,165500,35431330140,17740,17740,17740,17740,0
20230817,165400,35431330140,17740,17740,17740,17740,0
20230817,165300,35431330140,17740,17740,17740,17740,0
20230817,165200,35431330140,17740,17740,17740,17740,0
20230817,165100,35431330140,17740,17740,17740,17740,81008
20230817,165000,35431330140,17740,17740,17740,17740,0
20230817,164900,35431330140,17740,17740,17740,17740,0
20230817,164800,35431330140,17740,17740,17740,17740,0
20230817,164700,35431330140,17740,17740,17740,17740,0
20230817,164600,35431330140,17740,17740,17740,17740,0
20230817,164500,35431330140,17740,17740,17740,17740,0
20230817,164400,35431330140,17740,17740,17740,17740,0
20230817,164300,35431330140,17740,17740,17740,17740,0
20230817,164200,35431330140,17740,17740,17740,17740,0
20230817,164100,35431330140,17740,17740,17740,17740,0
20230817,164000,35431330140,17740,17740,17740,17740,0
20230817,163900,35431330140,17740,17740,17740,17740,0
20230817,163800,35431330140,17740,17740,17740,17740,0
20230817,163700,35431330140,17740,17740,17740,17740,0
20230817,163600,35431330140,17740,17740,17740,17740,0
20230817,163500,35431330140,17740,17740,17740,17740,0
20230817,163400,35431330140,17740,17740,17740,17740,0
20230817,163300,35431330140,17740,17740,17740,17740,0
20230817,163200,35431330140,17740,17740,17740,17740,0
20230817,163100,35431330140,17740,17740,17740,17740,0
20230817,163000,35431330140,17740,17740,17740,17740,0
20230817,162900,35431330140,17740,17740,17740,17740,0
20230817,162800,35431330140,17740,17740,17740,17740,0
20230817,162700,35431330140,17740,17740,17740,17740,0
20230817,162600,35431330140,17740,17740,17740,17740,0
20230817,162500,35431330140,17740,17740,17740,17740,0
20230817,162400,35431330140,17740,17740,17740,17740,0
20230817,162300,35431330140,17740,17740,17740,17740,0
20230817,162200,35431330140,17740,17740,17740,17740,0
20230817,162100,35431330140,17740,17740,17740,17740,81008
20230817,162000,35431330140,17740,17740,17740,17740,0
20230817,161900,35431330140,17740,17740,17740,17740,0
20230817,161800,35431330140,17740,17740,17740,17740,0
20230817,161700,35431330140,17740,17740,17740,17740,0
20230817,161600,35431330140,17740,17740,17740,17740,0
20230817,161500,35431330140,17740,17740,17740,17740,0
20230817,161400,35431330140,17740,17740,17740,17740,0
20230817,161300,35431330140,17740,17740,17740,17740,0
20230817,161200,35431330140,17740,17740,17740,17740,0
20230817,161100,35431330140,17740,17740,17740,17740,0
20230817,161000,35431330140,17740,17740,17740,17740,0
20230817,160900,35431330140,17740,17740,17740,17740,0
20230817,160800,35431330140,17740,17740,17740,17740,0
20230817,160700,35431330140,17740,17740,17740,17740,0
20230817,160600,35431330140,17740,17740,17740,17740,0
20230817,160500,35431330140,17740,17740,17740,17740,0
20230817,160400,35431330140,17740,17740,17740,17740,0
20230817,160300,35431330140,17740,17740,17740,17740,0
20230817,160200,35431330140,17740,17740,17740,17740,0
20230817,160100,35431330140,17740,17740,17740,17740,0
20230817,160000,35431330140,17740,17740,17740,17740,0
20230817,155900,35431330140,17740,17740,17740,17740,0
20230817,155800,35431330140,17740,17740,17740,17740,0
20230817,155700,35431330140,17740,17740,17740,17740,0
20230817,155600,35431330140,17740,17740,17740,17740,0
20230817,155500,35431330140,17740,17740,17740,17740,0
20230817,155400,35431330140,17740,17740,17740,17740,0
20230817,155300,35431330140,17740,17740,17740,17740,0
20230817,155200,35431330140,17740,17740,17740,17740,0
20230817,155100,35431330140,17740,17740,17740,17740,81008
20230817,155000,35431330140,17740,17740,17740,17740,0
20230817,154900,35431330140,17740,17740,17740,17740,0
20230817,154800,35431330140,17740,17740,17740,17740,0
20230817,154700,35431330140,17740,17740,17740,17740,0
20230817,154600,35431330140,17740,17740,17740,17740,0
20230817,154500,35431330140,17740,17740,17740,17740,0
20230817,154400,35431330140,17740,17740,17740,17740,0
20230817,154300,35431330140,17740,17740,17740,17740,0
20230817,154200,35431330140,17740,17740,17740,17740,0
20230817,154100,35431330140,17740,17740,17740,17740,0
20230817,154000,35431330140,17740,17740,17740,17740,0
20230817,153900,35431330140,17740,17740,17740,17740,0
20230817,153800,35431330140,17740,17740,17740,17740,0
20230817,153700,35431330140,17740,17740,17740,17740,0
20230817,153600,35431330140,17740,17740,17740,17740,0
20230817,153500,35431330140,17740,17740,17740,17740,0
20230817,153400,35431330140,17740,17740,17740,17740,0
20230817,153300,35431330140,17740,17740,17740,17740,0
20230817,153200,35431330140,17740,17740,17740,17740,0
20230817,153100,35431330140,17740,17740,17740,17740,0
20230817,153000,35431330140,17740,17740,17740,17740,81008
20230817,152900,33994248220,17740,17740,17740,17740,0
20230817,152800,33994248220,17740,17740,17740,17740,0
20230817,152700,33994248220,17740,17740,17740,17740,0
20230817,152600,33994248220,17740,17740,17740,17740,0
20230817,152500,33994248220,17740,17740,17740,17740,0
20230817,152400,33994248220,17740,17740,17740,17740,0
20230817,152300,33994248220,17740,17740,17740,17740,0
20230817,152200,33994248220,17740,17740,17740,17740,0
20230817,152100,33994248220,17740,17740,17740,17740,0
20230817,152000,33994248220,17740,17740,17740,17740,0
20230817,151900,33994248220,17740,17730,17750,17730,3377
20230817,151800,33934352430,17740,17710,17740,17710,9586
20230817,151700,33764480080,17710,17710,17720,17710,4972
20230817,151600,33676421990,17700,17710,17710,17700,3308
20230817,151500,33617865020,17710,17700,17710,17690,5071
20230817,151400,33528114070,17690,17700,17700,17690,1739
20230817,151300,33497341560,17700,17700,17700,17690,929
20230817,151200,33480906100,17700,17710,17710,17700,4446
20230817,151100,33402205990,17710,17710,17710,17700,811
20230817,151000,33387844600,17710,17710,17710,17700,785
20230817,150900,33373947430,17700,17710,17730,17700,5356
20230817,150800,33279070250,17700,17710,17720,17700,2689
20230817,150700,33231445220,17700,17700,17710,17700,848
20230817,150600,33216435380,17710,17720,17720,17710,4253
20230817,150500,33141109390,17720,17710,17720,17710,1321
20230817,150400,33117703170,17710,17720,17720,17710,818
20230817,150300,33103216330,17710,17710,17720,17710,2785
20230817,150200,33053879460,17710,17700,17720,17690,2957
20230817,150100,33001531560,17690,17660,17700,17630,3751
20230817,150000,32935207710,17660,17670,17670,17620,14010
20230817,145900,32688020920,17670,17660,17670,17650,7403
20230817,145800,32557307780,17680,17690,17690,17650,14212
20230817,145700,32306221640,17690,17700,17710,17670,8200
20230817,145600,32161173860,17700,17700,17700,17690,1283
20230817,145500,32138467050,17690,17700,17710,17690,3718
20230817,145400,32072662390,17700,17710,17710,17700,3330
20230817,145300,32013714280,17710,17730,17730,17710,3625
20230817,145200,31949502520,17730,17740,17750,17710,3762
20230817,145100,31882813950,17750,17750,17750,17740,2566
20230817,145000,31837286450,17750,17760,17760,17750,4365
20230817,144900,31759785880,17760,17760,17770,17760,3202
20230817,144800,31702914280,17770,17750,17770,17750,3150
20230817,144700,31646958530,17760,17750,17780,17740,4729
20230817,144600,31562986180,17740,17720,17750,17710,9558
20230817,144500,31393545780,17710,17710,17720,17700,6571
20230817,144400,31277188990,17710,17700,17710,17700,1915
20230817,144300,31243288230,17700,17690,17700,17690,866
20230817,144200,31227961170,17690,17710,17710,17690,2258
20230817,144100,31187992900,17700,17700,17710,17690,2911
20230817,144000,31136466900,17700,17700,17700,17670,5953
20230817,143900,31031189400,17700,17700,17710,17690,3873
20230817,143800,30962643750,17700,17700,17710,17690,3447
20230817,143700,30901629970,17700,17710,17710,17700,3735
20230817,143600,30835498380,17710,17730,17740,17710,2760
20230817,143500,30786570820,17730,17730,17740,17720,1047
20230817,143400,30768007350,17720,17720,17740,17710,5984
20230817,143300,30661942960,17710,17720,17720,17700,559
20230817,143200,30652039880,17720,17720,17730,17700,7854
20230817,143100,30512971810,17730,17720,17740,17700,2983
20230817,143000,30460096300,17720,17710,17720,17700,2277
20230817,142900,30419773800,17700,17730,17730,17700,4560
20230817,142800,30339025590,17720,17730,17740,17720,2379
20230817,142700,30296845950,17730,17750,17750,17720,6980
20230817,142600,30173072320,17740,17750,17760,17740,1540
20230817,142500,30145738030,17740,17750,17760,17740,2664
20230817,142400,30098453980,17750,17760,17770,17750,3134
20230817,142300,30042803290,17760,17760,17780,17760,1247
20230817,142200,30020646730,17760,17780,17780,17760,8597
20230817,142100,29867885400,17780,17770,17780,17760,2992
20230817,142000,29814715130,17780,17780,17780,17770,4154
20230817,141900,29740881290,17780,17780,17780,17770,3461
20230817,141800,29679365120,17770,17760,17770,17760,1946
20230817,141700,29644791920,17770,17770,17770,17750,1624
20230817,141600,29615942310,17780,17760,17780,17750,3850
20230817,141500,29547555300,17770,17790,17790,17770,2800
20230817,141400,29497761860,17790,17780,17790,17780,1632
20230817,141300,29468737600,17780,17770,17790,17770,1645
20230817,141200,29439477710,17780,17770,17780,17770,1052
20230817,141100,29420776690,17770,17750,17770,17730,4330
20230817,141000,29343946080,17750,17770,17770,17730,11443
20230817,140900,29140809370,17770,17790,17790,17760,3748
20230817,140800,29074203020,17790,17790,17790,17770,9897
20230817,140700,28898291160,17780,17800,17800,17780,1724
20230817,140600,28867613340,17800,17790,17800,17780,930
20230817,140500,28851062340,17790,17800,17800,17780,2016
20230817,140400,28815194680,17790,17800,17800,17790,1693
20230817,140300,28785068490,17800,17790,17800,17790,2075
20230817,140200,28748141220,17800,17790,17800,17790,1385
20230817,140100,28723492280,17780,17790,17800,17780,1842
20230817,140000,28690727740,17780,17780,17790,17770,3900
20230817,135900,28621390520,17780,17770,17780,17770,1056
20230817,135800,28602616250,17780,17800,17800,17770,1937
20230817,135700,28568169530,17790,17770,17800,17770,1787
20230817,135600,28536384890,17780,17790,17790,17770,2524
20230817,135500,28491504930,17790,17790,17800,17780,1855
20230817,135400,28458502270,17800,17800,17800,17790,4766
20230817,135300,28373668220,17810,17810,17820,17800,861
20230817,135200,28358334260,17820,17820,17820,17810,2063
20230817,135100,28321581530,17820,17820,17820,17810,1686
20230817,135000,28291537100,17810,17820,17820,17810,1016
20230817,134900,28273438140,17820,17820,17820,17810,1574
20230817,134800,28245393340,17820,17810,17820,17800,2228
20230817,134700,28205706400,17810,17810,17810,17800,2162
20230817,134600,28167217380,17810,17800,17810,17800,1369
20230817,134500,28142841190,17770,17800,17810,17770,4810
20230817,134400,28057257740,17800,17790,17800,17790,899
20230817,134300,28041256130,17790,17820,17820,17790,4585
20230817,134200,27959632220,17820,17810,17820,17800,1676
20230817,134100,27929782100,17810,17820,17820,17810,2025
20230817,134000,27893705600,17810,17810,17820,17800,1902
20230817,133900,27859827820,17810,17830,17830,17800,5348
20230817,133800,27764529950,17830,17820,17830,17820,2854
20230817,133700,27713651900,17820,17830,17830,17820,1195
20230817,133600,27692350390,17830,17820,17840,17810,2322
20230817,133500,27650952050,17820,17810,17830,17800,1666
20230817,133400,27621265650,17820,17840,17840,17810,2844
20230817,133300,27570594140,17830,17830,17840,17810,2490
20230817,133200,27526224670,17820,17840,17840,17820,2328
20230817,133100,27484708980,17840,17850,17860,17840,4809
20230817,133000,27398879350,17850,17870,17870,17850,2091
20230817,132900,27361541250,17870,17870,17880,17860,2872
20230817,132800,27310233110,17870,17870,17880,17860,2719
20230817,132700,27261642760,17860,17860,17870,17860,1573
20230817,132600,27233540090,17860,17870,17870,17860,5039
20230817,132500,27143519770,17860,17870,17870,17860,1430
20230817,132400,27117968470,17870,17860,17870,17850,2656
20230817,132300,27070530250,17860,17850,17870,17850,2790
20230817,132200,27020683960,17860,17860,17860,17850,1475
20230817,132100,26994343000,17850,17850,17860,17840,1536
20230817,132000,26966924140,17850,17860,17870,17840,2986
20230817,131900,26913615740,17870,17870,17880,17860,1619
20230817,131800,26884689530,17870,17870,17880,17860,1004
20230817,131700,26866746130,17870,17870,17880,17850,2201
20230817,131600,26827409590,17870,17890,17890,17870,4121
20230817,131500,26753719190,17880,17890,17890,17880,1698
20230817,131400,26723349780,17890,17850,17890,17840,4824
20230817,131300,26637141930,17850,17880,17880,17840,2701
20230817,131200,26588894390,17880,17860,17880,17840,1682
20230817,131100,26558855160,17870,17880,17890,17790,4657
20230817,131000,26475648290,17880,17890,17910,17870,3973
20230817,130900,26404603570,17900,17910,17920,17880,5657
20230817,130800,26303330210,17920,17900,17920,17900,10127
20230817,130700,26121982660,17900,17880,17900,17870,9967
20230817,130600,25943641330,17880,17850,17880,17840,9446
20230817,130500,25774873520,17850,17810,17850,17810,33742
20230817,130400,25173267630,17810,17780,17810,17780,8521
20230817,130300,25021637560,17790,17790,17790,17780,1626
20230817,130200,24992715740,17790,17780,17790,17780,442
20230817,130100,24984853650,17790,17790,17790,17780,2623
20230817,130000,24938194450,17800,17790,17800,17790,3763
20230817,125900,24871225290,17800,17780,17800,17780,5122
20230817,125800,24780101790,17790,17780,17790,17770,2956
20230817,125700,24727521210,17780,17780,17790,17770,4000
20230817,125600,24656393110,17780,17780,17780,17770,2175
20230817,125500,24617737670,17770,17750,17770,17740,3273
20230817,125400,24559606180,17750,17760,17760,17750,2841
20230817,125300,24509167330,17760,17750,17760,17730,2345
20230817,125200,24467546700,17760,17760,17770,17750,2831
20230817,125100,24417280730,17770,17780,17790,17760,4070
20230817,125000,24344949860,17780,17790,17790,17770,1845
20230817,124900,24312145940,17780,17780,17790,17770,1372
20230817,124800,24287744170,17780,17780,17790,17770,1726
20230817,124700,24257056650,17780,17770,17780,17760,2863
20230817,124600,24206169900,17760,17770,17770,17760,1342
20230817,124500,24182330200,17780,17790,17790,17760,4778
20230817,124400,24097415540,17780,17790,17800,17780,4080
20230817,124300,24024837370,17790,17800,17800,17790,3962
20230817,124200,23954335920,17800,17800,17810,17800,2035
20230817,124100,23918108780,17800,17810,17810,17800,1310
20230817,124000,23894782680,17810,17800,17810,17790,1804
20230817,123900,23862671510,17790,17790,17810,17790,1378
20230817,123800,23838144510,17800,17820,17820,17780,6626
20230817,123700,23720210040,17810,17810,17820,17810,2162
20230817,123600,23681694110,17810,17820,17820,17810,1774
20230817,123500,23650085840,17820,17820,17820,17810,2448
20230817,123400,23606469590,17820,17820,17820,17810,1887
20230817,123300,23572848940,17820,17810,17820,17800,7944
20230817,123200,23431357630,17810,17810,17810,17800,1287
20230817,123100,23408437870,17810,17800,17810,17790,3739
20230817,123000,23341869420,17800,17800,17810,17790,4477
20230817,122900,23262177680,17800,17810,17810,17800,2754
20230817,122800,23213148760,17810,17800,17810,17790,7788
20230817,122700,23074521080,17800,17800,17800,17790,930
20230817,122600,23057969200,17800,17790,17800,17780,3066
20230817,122500,23003410790,17790,17780,17790,17780,3737
20230817,122400,22936935190,17790,17780,17790,17780,3339
20230817,122300,22877553520,17780,17790,17790,17780,2829
20230817,122200,22827227810,17780,17800,17800,17780,1000
20230817,122100,22809432790,17800,17780,17800,17780,2156
20230817,122000,22771072680,17780,17780,17790,17770,1976
20230817,121900,22735939810,17770,17780,17780,17770,2265
20230817,121800,22695674270,17780,17760,17780,17750,4667
20230817,121700,22612758690,17760,17760,17770,17750,3990
20230817,121600,22541899960,17760,17750,17760,17750,954
20230817,121500,22524961260,17750,17740,17750,17720,3582
20230817,121400,22461437760,17730,17760,17760,17730,3035
20230817,121300,22407591220,17760,17750,17760,17740,3516
20230817,121200,22345174770,17760,17760,17760,17750,2248
20230817,121100,22305256950,17760,17770,17770,17760,2298
20230817,121000,22264439660,17770,17760,17770,17750,2718
20230817,120900,22216162990,17760,17770,17780,17760,3661
20230817,120800,22151101100,17780,17800,17800,17780,4145
20230817,120700,22077351590,17800,17790,17800,17790,2115
20230817,120600,22039716650,17790,17810,17810,17790,2949
20230817,120500,21987218260,17810,17820,17820,17800,3703
20230817,120400,21921261660,17820,17800,17820,17800,10404
20230817,120300,21735914850,17810,17790,17810,17780,13621
20230817,120200,21493487240,17780,17780,17790,17770,6932
20230817,120100,21370225940,17770,17760,17780,17760,6630
20230817,120000,21252417400,17760,17740,17760,17740,6514
20230817,115900,21136742120,17740,17740,17760,17740,2376
20230817,115800,21094571150,17750,17750,17760,17740,2271
20230817,115700,21054262620,17760,17760,17770,17750,3893
20230817,115600,20985138390,17760,17760,17770,17750,3534
20230817,115500,20922367060,17760,17760,17770,17760,1534
20230817,115400,20895114850,17760,17750,17770,17750,4666
20230817,115300,20812249740,17750,17750,17760,17740,4279
20230817,115200,20736296850,17750,17750,17760,17740,2257
20230817,115100,20696242500,17750,17760,17770,17750,3146
20230817,115000,20640361040,17760,17750,17770,17740,4939
20230817,114900,20552659060,17750,17750,17750,17740,3612
20230817,114800,20488568620,17750,17760,17760,17740,5297
20230817,114700,20394543110,17760,17770,17780,17760,5573
20230817,114600,20295530930,17770,17770,17780,17770,3366
20230817,114500,20235687700,17770,17770,17780,17760,5276
20230817,114400,20141922600,17760,17750,17760,17750,4398
20230817,114300,20063823620,17750,17740,17760,17740,9683
20230817,114200,19891954050,17750,17760,17770,17740,3119
20230817,114100,19836590540,17770,17740,17770,17730,11027
20230817,114000,19640833890,17750,17730,17750,17730,8080
20230817,113900,19497501010,17730,17710,17740,17710,6573
20230817,113800,19381023580,17720,17720,17720,17710,3142
20230817,113700,19325366550,17720,17740,17740,17720,7299
20230817,113600,19195976720,17730,17730,17740,17730,2221
20230817,113500,19156586830,17720,17770,17770,17720,7841
20230817,113400,19017414490,17770,17750,17770,17740,7463
20230817,113300,18884897480,17740,17720,17750,17710,19424
20230817,113200,18540493990,17720,17690,17730,17680,24340
20230817,113100,18109694800,17680,17690,17690,17670,7093
20230817,113000,17984300770,17690,17670,17690,17670,7051
20230817,112900,17859639760,17670,17640,17680,17640,17719
20230817,112800,17546710590,17640,17630,17640,17630,10257
20230817,112700,17365817640,17640,17600,17640,17590,16943
20230817,112600,17067257150,17600,17590,17600,17580,2626
20230817,112500,17021063220,17600,17610,17620,17600,3059
20230817,112400,16967213030,17620,17620,17630,17610,3112
20230817,112300,16912382540,17620,17580,17630,17570,28272
20230817,112200,16414793210,17560,17550,17580,17550,6683
20230817,112100,16297399660,17560,17560,17560,17550,2816
20230817,112000,16247958430,17560,17550,17560,17540,7829
20230817,111900,16110537020,17540,17540,17550,17530,2303
20230817,111800,16070139450,17540,17530,17540,17520,1892
20230817,111700,16036978930,17530,17540,17550,17530,3544
20230817,111600,15974832350,17540,17530,17540,17520,2423
20230817,111500,15932353840,17530,17520,17530,17510,1490
20230817,111400,15906246600,17520,17500,17520,17500,2155
20230817,111300,15868517680,17490,17500,17500,17490,1204
20230817,111200,15847452890,17490,17500,17500,17490,467
20230817,111100,15839281220,17500,17510,17510,17490,4416
20230817,111000,15761991400,17510,17510,17520,17500,1627
20230817,110900,15733504320,17510,17510,17510,17500,1681
20230817,110800,15704070650,17510,17520,17520,17500,1837
20230817,110700,15671896900,17520,17520,17530,17520,1694
20230817,110600,15642215270,17520,17530,17530,17520,2465
20230817,110500,15599013060,17530,17530,17540,17520,1195
20230817,110400,15578058590,17530,17540,17540,17530,2255
20230817,110300,15538520250,17540,17530,17540,17520,3055
20230817,110200,15484965490,17530,17530,17530,17520,972
20230817,110100,15467928060,17530,17540,17540,17500,2866
20230817,110000,15417710670,17530,17520,17540,17510,4867
20230817,105900,15332400180,17510,17520,17520,17510,1681
20230817,105800,15302962880,17510,17510,17510,17500,1701
20230817,105700,15273182260,17500,17500,17510,17490,1591
20230817,105600,15245334830,17480,17490,17500,17480,2242
20230817,105500,15206127380,17480,17510,17510,17480,5315
20230817,105400,15113131380,17510,17510,17520,17500,2854
20230817,105300,15063156760,17510,17510,17530,17510,2288
20230817,105200,15023086670,17520,17530,17530,17520,2528
20230817,105100,14978790140,17530,17550,17560,17520,12869
20230817,105000,14753025680,17540,17500,17560,17490,19648
20230817,104900,14408697010,17500,17490,17500,17480,13900
20230817,104800,14165533180,17480,17480,17490,17470,4618
20230817,104700,14084804780,17470,17460,17470,17450,5729
20230817,104600,13984741470,17450,17450,17460,17440,3770
20230817,104500,13918957060,17450,17450,17450,17440,1929
20230817,104400,13885296610,17450,17450,17450,17440,2495
20230817,104300,13841774330,17450,17440,17450,17440,883
20230817,104200,13826368960,17440,17420,17440,17420,5012
20230817,104100,13739008170,17410,17400,17420,17400,2302
20230817,104000,13698931310,17400,17410,17410,17400,1478
20230817,103900,13673204320,17420,17410,17420,17410,1657
20230817,103800,13644342760,17410,17420,17420,17410,2678
20230817,103700,13597692640,17420,17430,17430,17410,1142
20230817,103600,13577794320,17430,17420,17430,17410,1543
20230817,103500,13550916010,17410,17410,17420,17410,607
20230817,103400,13540343150,17420,17380,17420,17380,2531
20230817,103300,13496313730,17400,17350,17410,17340,7848
20230817,103200,13360003840,17350,17370,17370,17340,2260
20230817,103100,13320799550,17370,17360,17390,17360,1278
20230817,103000,13298591260,17390,17400,17400,17350,3292
20230817,102900,13241368660,17390,17390,17390,17350,6486
20230817,102800,13128777960,17380,17410,17420,17370,2532
20230817,102700,13084734790,17380,17410,17420,17380,4764
20230817,102600,13001844750,17420,17410,17420,17410,1203
20230817,102500,12980891820,17410,17410,17420,17410,1355
20230817,102400,12957295150,17410,17420,17420,17400,2654
20230817,102300,12911094030,17420,17420,17430,17420,2655
20230817,102200,12864834960,17430,17430,17450,17420,3798
20230817,102100,12798625220,17420,17430,17430,17420,1112
20230817,102000,12779246980,17430,17420,17440,17420,2225
20230817,101900,12740473970,17420,17450,17460,17420,3140
20230817,101800,12685714080,17460,17460,17470,17450,1101
20230817,101700,12666491100,17480,17470,17480,17460,2762
20230817,101600,12618238350,17470,17480,17480,17460,7206
20230817,101500,12492340310,17480,17480,17480,17470,3550
20230817,101400,12430291250,17480,17480,17480,17470,4057
20230817,101300,12359376870,17470,17470,17480,17470,2551
20230817,101200,12314789900,17480,17480,17480,17460,5987
20230817,101100,12210181620,17480,17440,17490,17440,15946
20230817,101000,11931753880,17440,17440,17450,17440,2830
20230817,100900,11882377130,17440,17420,17440,17420,6653
20230817,100800,11766397900,17420,17430,17440,17420,5225
20230817,100700,11675343160,17420,17420,17420,17410,1241
20230817,100600,11653725050,17410,17430,17430,17410,4354
20230817,100500,11577856150,17420,17440,17440,17410,5129
20230817,100400,11488471180,17440,17430,17440,17430,2395
20230817,100300,11446709210,17430,17430,17440,17420,3764
20230817,100200,11381094660,17430,17430,17430,17420,5068
20230817,100100,11292762110,17430,17420,17430,17420,2235
20230817,100000,11253820730,17420,17410,17420,17400,5579
20230817,095900,11156677960,17410,17410,17410,17400,2283
20230817,095800,11116932350,17410,17410,17410,17400,3603
20230817,095700,11054216310,17400,17380,17410,17370,21624
20230817,095600,10678215700,17380,17380,17380,17370,2001
20230817,095500,10643438540,17380,17380,17380,17360,1151
20230817,095400,10623437740,17370,17360,17370,17350,6571
20230817,095300,10509389490,17360,17360,17360,17350,1591
20230817,095200,10481781900,17350,17380,17380,17350,2566
20230817,095100,10437245450,17380,17350,17380,17330,9491
20230817,095000,10272576340,17350,17360,17360,17340,5707
20230817,094900,10173521340,17360,17370,17380,17350,3393
20230817,094800,10114614270,17380,17350,17380,17350,16918
20230817,094700,9820728420,17340,17330,17340,17320,4873
20230817,094600,9736275560,17330,17320,17330,17310,7069
20230817,094500,9613829650,17320,17310,17320,17300,2326
20230817,094400,9573566070,17290,17280,17310,17270,6144
20230817,094300,9467290110,17280,17270,17280,17270,1419
20230817,094200,9442776380,17260,17250,17270,17250,4363
20230817,094100,9367467030,17250,17280,17290,17250,4700
20230817,094000,9286271570,17280,17300,17300,17280,2007
20230817,093900,9251570740,17310,17310,17310,17300,3326
20230817,093800,9194019280,17310,17340,17350,17300,9060
20230817,093700,9036941820,17340,17360,17370,17340,11297
20230817,093600,8840853570,17350,17320,17360,17320,8312
20230817,093500,8696741880,17330,17320,17330,17320,4687
20230817,093400,8615550590,17310,17300,17310,17280,4177
20230817,093300,8543277940,17300,17320,17320,17270,12163
20230817,093200,8333045620,17310,17280,17320,17270,10096
20230817,093100,8158393410,17280,17300,17300,17260,8096
20230817,093000,8018476140,17300,17280,17310,17280,6107
20230817,092900,7912842530,17300,17240,17300,17240,10142
20230817,092800,7737714950,17250,17250,17250,17210,13676
20230817,092700,7502031800,17250,17200,17250,17200,6744
20230817,092600,7385912230,17200,17220,17230,17190,10569
20230817,092500,7204038820,17220,17260,17260,17220,9986
20230817,092400,7031851060,17270,17310,17310,17260,7118
20230817,092300,6908822850,17310,17340,17360,17310,7736
20230817,092200,6774718910,17340,17420,17420,17340,16965
20230817,092100,6480008080,17430,17410,17430,17400,7387
20230817,092000,6351393920,17410,17380,17440,17380,15674
20230817,091900,6078652020,17390,17370,17400,17350,17812
20230817,091800,5769191330,17370,17390,17400,17360,12040
20230817,091700,5559929250,17400,17430,17430,17390,10267
20230817,091600,5381267490,17410,17490,17500,17400,28547
20230817,091500,4883083880,17500,17470,17500,17410,5334
20230817,091400,4789793640,17410,17500,17530,17410,32998
20230817,091300,4212070950,17500,17610,17640,17490,44773
20230817,091200,3425116610,17610,17460,17640,17460,60704
20230817,091100,2358823740,17450,17290,17450,17260,38829
20230817,091000,1685788670,17300,17250,17330,17240,31926
20230817,090900,1134070160,17240,17210,17250,17210,4854
20230817,090800,1050474850,17220,17180,17220,17180,4575
20230817,090700,971797290,17180,17240,17240,17180,3021
20230817,090600,919802170,17220,17250,17260,17220,12370
20230817,090500,706547330,17250,17240,17260,17230,9476
20230817,090400,543147090,17230,17140,17240,17140,3177
20230817,090300,488506700,17140,17070,17140,17070,5538
20230817,090200,393790370,17070,17100,17100,17060,6017
20230817,090100,290986980,17100,17100,17150,17100,4157
20230817,090000,219814490,17170,17050,17200,17030,12706