ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/005010/min/candle-20230808.csv

585 lines
28 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
20230808,184200,2006870310,5910,5910,5910,5910,9559
20230808,184100,2006870310,5910,5910,5910,5910,0
20230808,184000,2006870310,5910,5910,5910,5910,0
20230808,183900,2006870310,5910,5910,5910,5910,0
20230808,183800,2006870310,5910,5910,5910,5910,0
20230808,183700,2006870310,5910,5910,5910,5910,0
20230808,183600,2006870310,5910,5910,5910,5910,0
20230808,183500,2006870310,5910,5910,5910,5910,0
20230808,183400,2006870310,5910,5910,5910,5910,0
20230808,183300,2006870310,5910,5910,5910,5910,0
20230808,183200,2006870310,5910,5910,5910,5910,0
20230808,183100,2006870310,5910,5910,5910,5910,0
20230808,183000,2006870310,5910,5910,5910,5910,0
20230808,182900,2006870310,5910,5910,5910,5910,0
20230808,182800,2006870310,5910,5910,5910,5910,0
20230808,182700,2006870310,5910,5910,5910,5910,0
20230808,182600,2006870310,5910,5910,5910,5910,0
20230808,182500,2006870310,5910,5910,5910,5910,0
20230808,182400,2006870310,5910,5910,5910,5910,0
20230808,182300,2006870310,5910,5910,5910,5910,0
20230808,182200,2006870310,5910,5910,5910,5910,0
20230808,182100,2006870310,5910,5910,5910,5910,0
20230808,182000,2006870310,5910,5910,5910,5910,0
20230808,181900,2006870310,5910,5910,5910,5910,0
20230808,181800,2006870310,5910,5910,5910,5910,0
20230808,181700,2006870310,5910,5910,5910,5910,0
20230808,181600,2006870310,5910,5910,5910,5910,0
20230808,181500,2006870310,5910,5910,5910,5910,0
20230808,181400,2006870310,5910,5910,5910,5910,0
20230808,181300,2006870310,5910,5910,5910,5910,0
20230808,181200,2006870310,5910,5910,5910,5910,9559
20230808,181100,2006870310,5910,5910,5910,5910,0
20230808,181000,2006870310,5910,5910,5910,5910,0
20230808,180900,2006870310,5910,5910,5910,5910,0
20230808,180800,2006870310,5910,5910,5910,5910,0
20230808,180700,2006870310,5910,5910,5910,5910,0
20230808,180600,2006870310,5910,5910,5910,5910,0
20230808,180500,2006870310,5910,5910,5910,5910,0
20230808,180400,2006870310,5910,5910,5910,5910,0
20230808,180300,2006870310,5910,5910,5910,5910,0
20230808,180200,2006870310,5910,5910,5910,5910,0
20230808,180100,2006870310,5910,5910,5910,5910,0
20230808,180000,2006870310,5910,5910,5910,5910,0
20230808,175900,2006870310,5910,5910,5910,5910,0
20230808,175800,2006870310,5910,5910,5910,5910,0
20230808,175700,2006870310,5910,5910,5910,5910,0
20230808,175600,2006870310,5910,5910,5910,5910,0
20230808,175500,2006870310,5910,5910,5910,5910,0
20230808,175400,2006870310,5910,5910,5910,5910,0
20230808,175300,2006870310,5910,5910,5910,5910,0
20230808,175200,2006870310,5910,5910,5910,5910,0
20230808,175100,2006870310,5910,5910,5910,5910,0
20230808,175000,2006870310,5910,5910,5910,5910,0
20230808,174900,2006870310,5910,5910,5910,5910,0
20230808,174800,2006870310,5910,5910,5910,5910,0
20230808,174700,2006870310,5910,5910,5910,5910,0
20230808,174600,2006870310,5910,5910,5910,5910,0
20230808,174500,2006870310,5910,5910,5910,5910,0
20230808,174400,2006870310,5910,5910,5910,5910,0
20230808,174300,2006870310,5910,5910,5910,5910,0
20230808,174200,2006870310,5910,5910,5910,5910,9559
20230808,174100,2006870310,5910,5910,5910,5910,0
20230808,174000,2006870310,5910,5910,5910,5910,0
20230808,173900,2006870310,5910,5910,5910,5910,0
20230808,173800,2006870310,5910,5910,5910,5910,0
20230808,173700,2006870310,5910,5910,5910,5910,0
20230808,173600,2006870310,5910,5910,5910,5910,0
20230808,173500,2006870310,5910,5910,5910,5910,0
20230808,173400,2006870310,5910,5910,5910,5910,0
20230808,173300,2006870310,5910,5910,5910,5910,0
20230808,173200,2006870310,5910,5910,5910,5910,0
20230808,173100,2006870310,5910,5910,5910,5910,0
20230808,173000,2006870310,5910,5910,5910,5910,0
20230808,172900,2006870310,5910,5910,5910,5910,0
20230808,172800,2006870310,5910,5910,5910,5910,0
20230808,172700,2006870310,5910,5910,5910,5910,0
20230808,172600,2006870310,5910,5910,5910,5910,0
20230808,172500,2006870310,5910,5910,5910,5910,0
20230808,172400,2006870310,5910,5910,5910,5910,0
20230808,172300,2006870310,5910,5910,5910,5910,0
20230808,172200,2006870310,5910,5910,5910,5910,0
20230808,172100,2006870310,5910,5910,5910,5910,0
20230808,172000,2006870310,5910,5910,5910,5910,0
20230808,171900,2006870310,5910,5910,5910,5910,0
20230808,171800,2006870310,5910,5910,5910,5910,0
20230808,171700,2006870310,5910,5910,5910,5910,0
20230808,171600,2006870310,5910,5910,5910,5910,0
20230808,171500,2006870310,5910,5910,5910,5910,0
20230808,171400,2006870310,5910,5910,5910,5910,0
20230808,171300,2006870310,5910,5910,5910,5910,0
20230808,171200,2006870310,5910,5910,5910,5910,9559
20230808,171100,2006870310,5910,5910,5910,5910,0
20230808,171000,2006870310,5910,5910,5910,5910,0
20230808,170900,2006870310,5910,5910,5910,5910,0
20230808,170800,2006870310,5910,5910,5910,5910,0
20230808,170700,2006870310,5910,5910,5910,5910,0
20230808,170600,2006870310,5910,5910,5910,5910,0
20230808,170500,2006870310,5910,5910,5910,5910,0
20230808,170400,2006870310,5910,5910,5910,5910,0
20230808,170300,2006870310,5910,5910,5910,5910,0
20230808,170200,2006870310,5910,5910,5910,5910,0
20230808,170100,2006870310,5910,5910,5910,5910,0
20230808,170000,2006870310,5910,5910,5910,5910,0
20230808,165900,2006870310,5910,5910,5910,5910,0
20230808,165800,2006870310,5910,5910,5910,5910,0
20230808,165700,2006870310,5910,5910,5910,5910,0
20230808,165600,2006870310,5910,5910,5910,5910,0
20230808,165500,2006870310,5910,5910,5910,5910,0
20230808,165400,2006870310,5910,5910,5910,5910,0
20230808,165300,2006870310,5910,5910,5910,5910,0
20230808,165200,2006870310,5910,5910,5910,5910,0
20230808,165100,2006870310,5910,5910,5910,5910,0
20230808,165000,2006870310,5910,5910,5910,5910,0
20230808,164900,2006870310,5910,5910,5910,5910,0
20230808,164800,2006870310,5910,5910,5910,5910,0
20230808,164700,2006870310,5910,5910,5910,5910,0
20230808,164600,2006870310,5910,5910,5910,5910,0
20230808,164500,2006870310,5910,5910,5910,5910,0
20230808,164400,2006870310,5910,5910,5910,5910,0
20230808,164300,2006870310,5910,5910,5910,5910,0
20230808,164200,2006870310,5910,5910,5910,5910,9559
20230808,164100,2006870310,5910,5910,5910,5910,0
20230808,164000,2006870310,5910,5910,5910,5910,0
20230808,163900,2006870310,5910,5910,5910,5910,0
20230808,163800,2006870310,5910,5910,5910,5910,0
20230808,163700,2006870310,5910,5910,5910,5910,0
20230808,163600,2006870310,5910,5910,5910,5910,0
20230808,163500,2006870310,5910,5910,5910,5910,0
20230808,163400,2006870310,5910,5910,5910,5910,0
20230808,163300,2006870310,5910,5910,5910,5910,0
20230808,163200,2006870310,5910,5910,5910,5910,0
20230808,163100,2006870310,5910,5910,5910,5910,0
20230808,163000,2006870310,5910,5910,5910,5910,0
20230808,162900,2006870310,5910,5910,5910,5910,0
20230808,162800,2006870310,5910,5910,5910,5910,0
20230808,162700,2006870310,5910,5910,5910,5910,0
20230808,162600,2006870310,5910,5910,5910,5910,0
20230808,162500,2006870310,5910,5910,5910,5910,0
20230808,162400,2006870310,5910,5910,5910,5910,0
20230808,162300,2006870310,5910,5910,5910,5910,0
20230808,162200,2006870310,5910,5910,5910,5910,0
20230808,162100,2006870310,5910,5910,5910,5910,0
20230808,162000,2006870310,5910,5910,5910,5910,0
20230808,161900,2006870310,5910,5910,5910,5910,0
20230808,161800,2006870310,5910,5910,5910,5910,0
20230808,161700,2006870310,5910,5910,5910,5910,0
20230808,161600,2006870310,5910,5910,5910,5910,0
20230808,161500,2006870310,5910,5910,5910,5910,0
20230808,161400,2006870310,5910,5910,5910,5910,0
20230808,161300,2006870310,5910,5910,5910,5910,0
20230808,161200,2006870310,5910,5910,5910,5910,9559
20230808,161100,2006870310,5910,5910,5910,5910,0
20230808,161000,2006870310,5910,5910,5910,5910,0
20230808,160900,2006870310,5910,5910,5910,5910,0
20230808,160800,2006870310,5910,5910,5910,5910,0
20230808,160700,2006870310,5910,5910,5910,5910,0
20230808,160600,2006870310,5910,5910,5910,5910,0
20230808,160500,2006870310,5910,5910,5910,5910,0
20230808,160400,2006870310,5910,5910,5910,5910,0
20230808,160300,2006870310,5910,5910,5910,5910,0
20230808,160200,2006870310,5910,5910,5910,5910,0
20230808,160100,2006870310,5910,5910,5910,5910,0
20230808,160000,2006870310,5910,5910,5910,5910,0
20230808,155900,2006870310,5910,5910,5910,5910,0
20230808,155800,2006870310,5910,5910,5910,5910,0
20230808,155700,2006870310,5910,5910,5910,5910,0
20230808,155600,2006870310,5910,5910,5910,5910,0
20230808,155500,2006870310,5910,5910,5910,5910,0
20230808,155400,2006870310,5910,5910,5910,5910,0
20230808,155300,2006870310,5910,5910,5910,5910,0
20230808,155200,2006870310,5910,5910,5910,5910,0
20230808,155100,2006870310,5910,5910,5910,5910,0
20230808,155000,2006870310,5910,5910,5910,5910,0
20230808,154900,2006870310,5910,5910,5910,5910,0
20230808,154800,2006870310,5910,5910,5910,5910,0
20230808,154700,2006870310,5910,5910,5910,5910,0
20230808,154600,2006870310,5910,5910,5910,5910,0
20230808,154500,2006870310,5910,5910,5910,5910,0
20230808,154400,2006870310,5910,5910,5910,5910,0
20230808,154300,2006870310,5910,5910,5910,5910,0
20230808,154200,2006870310,5910,5910,5910,5910,9559
20230808,154100,2006870310,5910,5910,5910,5910,0
20230808,154000,2006870310,5910,5910,5910,5910,0
20230808,153900,2006870310,5910,5910,5910,5910,0
20230808,153800,2006870310,5910,5910,5910,5910,0
20230808,153700,2006870310,5910,5910,5910,5910,0
20230808,153600,2006870310,5910,5910,5910,5910,0
20230808,153500,2006870310,5910,5910,5910,5910,0
20230808,153400,2006870310,5910,5910,5910,5910,0
20230808,153300,2006870310,5910,5910,5910,5910,0
20230808,153200,2006870310,5910,5910,5910,5910,0
20230808,153100,2006870310,5910,5910,5910,5910,0
20230808,153000,2006870310,5910,5910,5910,5910,9559
20230808,152900,1950376620,5910,5910,5910,5910,0
20230808,152800,1950376620,5910,5910,5910,5910,0
20230808,152700,1950376620,5910,5910,5910,5910,0
20230808,152600,1950376620,5910,5910,5910,5910,0
20230808,152500,1950376620,5910,5910,5910,5910,0
20230808,152400,1950376620,5910,5910,5910,5910,0
20230808,152300,1950376620,5910,5910,5910,5910,0
20230808,152200,1950376620,5910,5910,5910,5910,0
20230808,152100,1950376620,5910,5910,5910,5910,0
20230808,152000,1950376620,5910,5910,5910,5910,0
20230808,151900,1950376620,5910,5910,5920,5910,1315
20230808,151800,1942601210,5910,5920,5920,5910,512
20230808,151700,1939570180,5920,5920,5920,5910,306
20230808,151600,1937761660,5910,5920,5920,5910,307
20230808,151500,1935947220,5920,5920,5930,5910,1824
20230808,151400,1925159120,5930,5920,5930,5920,2210
20230808,151300,1912075790,5920,5930,5930,5920,415
20230808,151200,1909618940,5930,5930,5930,5930,1
20230808,151100,1909613010,5930,5920,5930,5920,2021
20230808,151000,1897648680,5920,5920,5920,5920,3
20230808,150900,1897630920,5910,5910,5910,5910,6
20230808,150800,1897595460,5910,5910,5910,5910,70
20230808,150700,1897181760,5910,5920,5920,5910,2
20230808,150600,1897169930,5910,5920,5920,5910,47
20230808,150500,1896891840,5910,5910,5910,5910,556
20230808,150400,1893605880,5920,5900,5920,5900,309
20230808,150300,1891782530,5900,5920,5920,5900,502
20230808,150200,1888817690,5920,5910,5920,5910,532
20230808,150100,1885673550,5910,5910,5910,5900,773
20230808,150000,1881105130,5910,5910,5910,5900,1663
20230808,145900,1871278800,5910,5910,5910,5910,361
20230808,145800,1869145290,5910,5920,5920,5910,6523
20230808,145700,1830594160,5920,5920,5920,5920,1
20230808,145600,1830588240,5920,5920,5920,5920,146
20230808,145500,1829723920,5920,5920,5930,5920,4
20230808,145400,1829700220,5920,5920,5920,5920,3072
20230808,145300,1811513980,5920,5920,5920,5910,20
20230808,145200,1811395620,5920,5910,5920,5910,11
20230808,145100,1811330600,5910,5920,5920,5910,210
20230808,145000,1810089400,5920,5930,5930,5920,121
20230808,144900,1809372970,5920,5920,5920,5920,401
20230808,144800,1806999050,5920,5920,5920,5920,2067
20230808,144700,1794762410,5910,5910,5910,5910,120
20230808,144600,1794053210,5920,5920,5920,5920,6
20230808,144500,1794017690,5920,5920,5920,5920,115
20230808,144400,1793336890,5920,5920,5920,5920,4
20230808,144300,1793313210,5910,5920,5920,5910,105
20230808,144200,1792692610,5920,5920,5920,5920,0
20230808,144100,1792692610,5920,5920,5920,5920,81
20230808,144000,1792213090,5910,5920,5920,5910,2319
20230808,143900,1778504610,5910,5910,5920,5910,1132
20230808,143800,1771814480,5920,5920,5920,5920,637
20230808,143700,1768043440,5930,5930,5930,5930,12
20230808,143600,1767972280,5930,5920,5930,5920,1607
20230808,143500,1758458820,5930,5930,5930,5930,6
20230808,143400,1758423240,5920,5920,5920,5920,0
20230808,143300,1758423240,5920,5920,5920,5920,1381
20230808,143200,1750247720,5930,5930,5930,5930,1
20230808,143100,1750241790,5930,5920,5930,5920,35
20230808,143000,1750034440,5930,5920,5930,5920,198
20230808,142900,1748860720,5920,5920,5920,5920,158
20230808,142800,1747925360,5920,5920,5920,5920,0
20230808,142700,1747925360,5920,5920,5920,5920,341
20230808,142600,1745906640,5920,5920,5920,5910,269
20230808,142500,1744314250,5920,5920,5920,5920,0
20230808,142400,1744314250,5920,5920,5920,5920,139
20230808,142300,1743491370,5920,5920,5920,5920,153
20230808,142200,1742585610,5930,5930,5930,5930,10
20230808,142100,1742526310,5930,5930,5930,5920,4
20230808,142000,1742502610,5910,5910,5910,5910,1196
20230808,141900,1735434250,5910,5910,5910,5910,2093
20230808,141800,1723064620,5910,5930,5930,5910,17231
20230808,141700,1621201990,5930,5930,5930,5930,392
20230808,141600,1618877430,5930,5930,5930,5930,114
20230808,141500,1618201410,5930,5930,5930,5930,17
20230808,141400,1618100600,5930,5930,5930,5930,53
20230808,141300,1617786310,5930,5920,5930,5920,532
20230808,141200,1614636860,5920,5920,5920,5920,544
20230808,141100,1611416380,5920,5920,5920,5920,1626
20230808,141000,1601790460,5920,5910,5920,5910,341
20230808,140900,1599772520,5920,5930,5930,5910,1874
20230808,140800,1588679110,5920,5930,5930,5920,563
20230808,140700,1585346140,5920,5920,5930,5920,1289
20230808,140600,1577709760,5910,5920,5920,5910,698
20230808,140500,1573584570,5920,5920,5920,5920,1839
20230808,140400,1562697690,5920,5930,5930,5920,101
20230808,140300,1562098770,5930,5930,5940,5930,807
20230808,140200,1557309390,5930,5920,5930,5920,34
20230808,140100,1557108080,5920,5920,5920,5920,102
20230808,140000,1556504240,5920,5920,5920,5910,610
20230808,135900,1552898340,5920,5930,5930,5920,8000
20230808,135800,1505535860,5930,5930,5930,5930,680
20230808,135700,1501503460,5930,5930,5930,5930,500
20230808,135600,1498538460,5930,5930,5930,5930,30
20230808,135500,1498360560,5930,5930,5930,5930,1
20230808,135400,1498354630,5950,5950,5950,5950,0
20230808,135300,1498354630,5950,5950,5950,5950,1
20230808,135200,1498348680,5950,5950,5950,5950,0
20230808,135100,1498348680,5950,5940,5950,5930,1696
20230808,135000,1488265330,5940,5930,5940,5930,3
20230808,134900,1488247520,5930,5930,5930,5930,31
20230808,134800,1488063690,5940,5930,5940,5930,1069
20230808,134700,1481716330,5930,5930,5930,5930,856
20230808,134600,1476640250,5930,5940,5940,5930,401
20230808,134500,1474258320,5940,5940,5940,5940,11
20230808,134400,1474192980,5930,5930,5930,5930,104
20230808,134300,1473576260,5930,5940,5940,5930,3515
20230808,134200,1452732110,5940,5940,5940,5940,0
20230808,134100,1452732110,5940,5940,5940,5940,2781
20230808,134000,1436212970,5940,5940,5940,5940,454
20230808,133900,1433516210,5940,5940,5940,5940,30
20230808,133800,1433338010,5940,5940,5940,5940,5858
20230808,133700,1398541490,5950,5950,5950,5950,0
20230808,133600,1398541490,5950,5950,5950,5950,1
20230808,133500,1398535540,5940,5940,5940,5940,5
20230808,133400,1398505840,5940,5940,5940,5940,0
20230808,133300,1398505840,5940,5940,5940,5940,80
20230808,133200,1398030640,5950,5940,5950,5940,44
20230808,133100,1397768850,5950,5950,5950,5950,11
20230808,133000,1397703400,5950,5950,5950,5950,388
20230808,132900,1395394800,5950,5950,5950,5950,1
20230808,132800,1395388850,5940,5940,5940,5940,1000
20230808,132700,1389448850,5950,5950,5950,5950,5
20230808,132600,1389419100,5940,5940,5950,5940,174
20230808,132500,1388385490,5940,5940,5950,5940,89
20230808,132400,1387856550,5940,5940,5940,5940,201
20230808,132300,1386662610,5940,5940,5950,5940,869
20230808,132200,1381498290,5940,5940,5940,5940,400
20230808,132100,1379122290,5930,5930,5930,5930,0
20230808,132000,1379122290,5930,5930,5930,5930,501
20230808,131900,1376151360,5940,5940,5940,5940,404
20230808,131800,1373751600,5940,5940,5940,5940,186
20230808,131700,1372646760,5940,5930,5940,5930,180
20230808,131600,1371577570,5940,5940,5940,5940,101
20230808,131500,1370977630,5940,5940,5940,5940,0
20230808,131400,1370977630,5940,5930,5940,5930,8
20230808,131300,1370930120,5930,5930,5930,5930,100
20230808,131200,1370337120,5940,5940,5940,5940,21
20230808,131100,1370212380,5930,5940,5940,5930,600
20230808,131000,1366654140,5950,5940,5950,5930,1002
20230808,130900,1360707690,5940,5940,5940,5940,50
20230808,130800,1360410690,5940,5940,5940,5940,1
20230808,130700,1360404750,5940,5940,5940,5940,25
20230808,130600,1360256250,5940,5940,5940,5940,426
20230808,130500,1357725810,5940,5940,5940,5940,382
20230808,130400,1355456730,5940,5950,5950,5940,1460
20230808,130300,1346784320,5940,5950,5950,5940,1020
20230808,130200,1340725320,5940,5940,5940,5940,0
20230808,130100,1340725320,5940,5940,5940,5940,1
20230808,130000,1340719380,5950,5950,5950,5950,3
20230808,125900,1340701530,5950,5950,5950,5950,0
20230808,125800,1340701530,5950,5950,5950,5950,2119
20230808,125700,1328093480,5950,5950,5950,5950,0
20230808,125600,1328093480,5950,5940,5950,5940,201
20230808,125500,1326899530,5950,5950,5950,5950,85
20230808,125400,1326393780,5950,5950,5950,5950,70
20230808,125300,1325977280,5950,5950,5950,5950,0
20230808,125200,1325977280,5950,5950,5950,5950,1
20230808,125100,1325971330,5940,5940,5940,5940,0
20230808,125000,1325971330,5940,5940,5940,5940,0
20230808,124900,1325971330,5940,5940,5940,5940,400
20230808,124800,1323595330,5940,5940,5940,5940,0
20230808,124700,1323595330,5940,5940,5940,5940,0
20230808,124600,1323595330,5940,5940,5940,5940,30
20230808,124500,1323417130,5950,5950,5950,5950,0
20230808,124400,1323417130,5950,5950,5950,5950,0
20230808,124300,1323417130,5950,5950,5950,5950,0
20230808,124200,1323417130,5950,5950,5950,5950,1935
20230808,124100,1311903880,5950,5950,5950,5950,1960
20230808,124000,1300241880,5950,5950,5950,5950,1073
20230808,123900,1293857530,5950,5950,5950,5950,100
20230808,123800,1293262530,5950,5950,5950,5950,50
20230808,123700,1292965030,5950,5950,5950,5950,22
20230808,123600,1292834130,5950,5950,5950,5940,1367
20230808,123500,1284700520,5940,5940,5940,5940,164
20230808,123400,1283726360,5940,5940,5940,5940,19
20230808,123300,1283613500,5940,5940,5940,5940,130
20230808,123200,1282841300,5940,5940,5940,5940,200
20230808,123100,1281653300,5940,5930,5940,5930,21
20230808,123000,1281528660,5940,5940,5940,5940,27
20230808,122900,1281368280,5940,5940,5940,5940,0
20230808,122800,1281368280,5940,5940,5940,5940,140
20230808,122700,1280536680,5940,5940,5940,5940,100
20230808,122600,1279942680,5930,5930,5930,5930,50
20230808,122500,1279646180,5930,5930,5930,5930,15
20230808,122400,1279557230,5930,5930,5930,5930,0
20230808,122300,1279557230,5930,5930,5930,5930,0
20230808,122200,1279557230,5930,5930,5930,5930,0
20230808,122100,1279557230,5930,5930,5930,5930,20
20230808,122000,1279438630,5920,5920,5920,5920,40
20230808,121900,1279201830,5920,5930,5930,5920,1362
20230808,121800,1271131640,5940,5940,5940,5940,0
20230808,121700,1271131640,5940,5940,5940,5940,8
20230808,121600,1271084120,5940,5940,5940,5940,7
20230808,121500,1271042540,5940,5940,5940,5940,2
20230808,121400,1271030660,5940,5940,5940,5940,1
20230808,121300,1271024720,5930,5940,5940,5930,17
20230808,121200,1270923890,5930,5940,5940,5930,462
20230808,121100,1268183740,5940,5940,5940,5940,31
20230808,121000,1267999600,5940,5940,5940,5940,50
20230808,120900,1267702600,5940,5940,5940,5940,30
20230808,120800,1267524400,5940,5930,5940,5930,1102
20230808,120700,1260988540,5940,5940,5940,5940,30
20230808,120600,1260810340,5930,5930,5930,5930,0
20230808,120500,1260810340,5930,5930,5930,5930,870
20230808,120400,1255651240,5930,5930,5930,5930,107
20230808,120300,1255016730,5930,5930,5930,5930,16
20230808,120200,1254921850,5930,5950,5950,5930,753
20230808,120100,1250456540,5930,5930,5930,5930,1544
20230808,120000,1241300620,5940,5940,5940,5940,1
20230808,115900,1241294680,5940,5940,5940,5940,0
20230808,115800,1241294680,5940,5930,5940,5930,86
20230808,115700,1240784690,5930,5930,5930,5930,207
20230808,115600,1239557180,5930,5940,5940,5930,532
20230808,115500,1236402410,5940,5930,5940,5930,1406
20230808,115400,1228056680,5930,5930,5930,5930,0
20230808,115300,1228056680,5930,5930,5930,5930,1373
20230808,115200,1219914790,5930,5940,5940,5930,499
20230808,115100,1216954730,5940,5940,5940,5940,0
20230808,115000,1216954730,5940,5940,5940,5940,1104
20230808,114900,1210396970,5940,5940,5940,5940,0
20230808,114800,1210396970,5940,5940,5940,5940,18
20230808,114700,1210290050,5940,5940,5940,5940,1394
20230808,114600,1202009690,5940,5940,5940,5940,10
20230808,114500,1201950290,5940,5940,5940,5940,10
20230808,114400,1201890890,5940,5930,5940,5930,1100
20230808,114300,1195357890,5940,5940,5940,5940,121
20230808,114200,1194639150,5940,5940,5940,5940,3
20230808,114100,1194621330,5930,5940,5940,5930,19
20230808,114000,1194508490,5940,5940,5940,5940,0
20230808,113900,1194508490,5940,5940,5940,5940,5
20230808,113800,1194478790,5940,5930,5940,5930,958
20230808,113700,1188797840,5940,5940,5940,5940,3664
20230808,113600,1167033680,5940,5940,5940,5940,0
20230808,113500,1167033680,5940,5940,5940,5940,17
20230808,113400,1166932700,5940,5940,5940,5930,115
20230808,113300,1166250600,5940,5940,5940,5940,11
20230808,113200,1166185260,5940,5940,5940,5940,11
20230808,113100,1166119920,5940,5940,5940,5940,6
20230808,113000,1166084280,5940,5940,5940,5940,0
20230808,112900,1166084280,5940,5940,5940,5940,0
20230808,112800,1166084280,5940,5940,5940,5940,0
20230808,112700,1166084280,5940,5940,5940,5940,109
20230808,112600,1165436820,5940,5940,5940,5940,0
20230808,112500,1165436820,5940,5940,5940,5940,16
20230808,112400,1165341780,5940,5940,5940,5940,0
20230808,112300,1165341780,5940,5940,5940,5940,370
20230808,112200,1163143980,5940,5940,5940,5940,1
20230808,112100,1163138040,5930,5930,5930,5930,534
20230808,112000,1159971420,5930,5930,5930,5930,0
20230808,111900,1159971420,5930,5930,5930,5930,0
20230808,111800,1159971420,5930,5940,5940,5930,207
20230808,111700,1158743840,5930,5930,5930,5930,200
20230808,111600,1157557840,5930,5930,5930,5930,101
20230808,111500,1156958910,5930,5930,5930,5930,1896
20230808,111400,1145715630,5930,5920,5930,5920,2548
20230808,111300,1130614420,5930,5930,5930,5930,56
20230808,111200,1130282340,5930,5930,5930,5920,859
20230808,111100,1125191820,5930,5930,5930,5920,7167
20230808,111000,1082700380,5930,5930,5930,5930,50
20230808,110900,1082403880,5940,5930,5940,5930,62
20230808,110800,1082036210,5940,5940,5940,5930,39
20230808,110700,1081804560,5950,5940,5950,5940,60
20230808,110600,1081448070,5940,5940,5940,5940,0
20230808,110500,1081448070,5940,5940,5940,5940,2967
20230808,110400,1063824090,5940,5940,5940,5940,1
20230808,110300,1063818150,5940,5940,5940,5940,10
20230808,110200,1063758750,5940,5940,5940,5940,6
20230808,110100,1063723110,5950,5940,5950,5940,13
20230808,110000,1063645810,5950,5950,5950,5940,173
20230808,105900,1062616810,5950,5940,5950,5940,544
20230808,105800,1059380890,5950,5950,5950,5950,1
20230808,105700,1059374940,5960,5960,5960,5960,66
20230808,105600,1058981580,5960,5960,5960,5960,6
20230808,105500,1058945820,5950,5960,5960,5950,86
20230808,105400,1058434110,5950,5960,5960,5950,29
20230808,105300,1058261400,5950,5930,5950,5920,5985
20230808,105200,1022678080,5920,5940,5940,5920,100
20230808,105100,1022085450,5930,5940,5940,5930,3420
20230808,105000,1001804650,5940,5940,5940,5940,61
20230808,104900,1001442310,5940,5940,5940,5940,142
20230808,104800,1000598830,5940,5930,5940,5920,1267
20230808,104700,993083130,5940,5930,5940,5930,5198
20230808,104600,962257990,5940,5940,5940,5930,192
20230808,104500,961119220,5940,5940,5940,5940,6
20230808,104400,961083580,5940,5940,5940,5940,89
20230808,104300,960554920,5940,5940,5940,5940,10
20230808,104200,960495520,5940,5940,5940,5940,565
20230808,104100,957139420,5940,5940,5940,5940,893
20230808,104000,951835000,5940,5940,5940,5940,1
20230808,103900,951829060,5940,5940,5940,5940,168
20230808,103800,950831140,5940,5940,5940,5920,6098
20230808,103700,914697340,5940,5940,5950,5940,613
20230808,103600,911055130,5930,5930,5940,5930,567
20230808,103500,907692160,5920,5920,5920,5920,0
20230808,103400,907692160,5920,5930,5930,5920,1750
20230808,103300,897316610,5930,5930,5940,5930,5439
20230808,103200,865062900,5940,5940,5940,5940,1164
20230808,103100,858148740,5940,5940,5940,5930,370
20230808,103000,855952130,5950,5950,5950,5950,640
20230808,102900,852144130,5930,5930,5930,5930,1
20230808,102800,852138200,5940,5930,5960,5930,5027
20230808,102700,822311290,5930,5940,5940,5930,1238
20230808,102600,814963570,5940,5940,5940,5940,0
20230808,102500,814963570,5940,5960,5960,5940,2666
20230808,102400,799107160,5950,5950,5950,5950,1
20230808,102300,799101210,5940,5950,5950,5940,9381
20230808,102200,743376960,5960,5950,5960,5950,1100
20230808,102100,736831950,5940,5950,5950,5940,11191
20230808,102000,670246700,5950,5950,5950,5950,530
20230808,101900,667093200,5950,5960,5960,5940,15268
20230808,101800,576262550,5960,5960,5960,5950,5183
20230808,101700,545372020,5960,5970,5970,5960,947
20230808,101600,539727870,5970,5970,5970,5970,120
20230808,101500,539011470,5980,5970,5980,5970,512
20230808,101400,535954630,5970,5970,5970,5970,587
20230808,101300,532450240,5980,5970,5980,5970,378
20230808,101200,530191800,5980,5990,5990,5980,106
20230808,101100,529557710,5990,5990,5990,5990,40
20230808,101000,529318110,5990,5990,5990,5990,1
20230808,100900,529312120,5990,5980,5990,5970,9229
20230808,100800,474214410,5980,5980,5980,5970,691
20230808,100700,470082770,5980,5980,5980,5980,1
20230808,100600,470076790,5980,5980,5980,5980,310
20230808,100500,468222990,5980,5980,5990,5980,420
20230808,100400,465711370,5980,5970,5980,5970,1343
20230808,100300,457685620,5980,5980,5980,5980,100
20230808,100200,457087620,5970,5980,5980,5970,803
20230808,100100,452285690,5990,5990,5990,5990,1718
20230808,100000,441994870,5990,5990,5990,5990,0
20230808,095900,441994870,5990,6000,6000,5990,103
20230808,095800,441376950,6000,5990,6000,5990,605
20230808,095700,437747890,6000,6000,6000,6000,505
20230808,095600,434717890,6000,5990,6000,5990,1009
20230808,095500,428673910,5990,5990,5990,5990,723
20230808,095400,424343140,5990,5990,5990,5990,100
20230808,095300,423744140,5990,5990,5990,5980,28
20230808,095200,423576460,5990,5980,5990,5980,1333
20230808,095100,415605110,5980,5980,5980,5980,1610
20230808,095000,405977310,5980,5970,5980,5970,2084
20230808,094900,393534990,5970,5970,5970,5970,34
20230808,094800,393332010,5980,5980,5980,5980,1
20230808,094700,393326030,5960,5970,5980,5960,562
20230808,094600,389971590,5970,5970,5970,5970,1
20230808,094500,389965620,5960,5980,5980,5960,1002
20230808,094400,383992430,5970,5970,5970,5970,2013
20230808,094300,371974820,5970,5970,5970,5970,5
20230808,094200,371944970,5970,5980,5980,5970,5000
20230808,094100,342094960,5980,5980,5980,5980,1745
20230808,094000,331659860,5980,5980,5980,5970,1409
20230808,093900,323240250,5980,5980,5980,5980,55
20230808,093800,322911350,5970,5970,5970,5970,4
20230808,093700,322887470,5970,5980,5980,5970,1315
20230808,093600,315023780,5980,5970,5980,5970,3228
20230808,093500,295746420,5970,5960,5970,5960,13
20230808,093400,295668820,5960,5970,5970,5960,37
20230808,093300,295448290,5970,5960,5970,5960,18
20230808,093200,295340840,5960,5970,5970,5960,2172
20230808,093100,282387700,5970,5980,5980,5970,2546
20230808,093000,267177460,5980,5970,5980,5970,1424
20230808,092900,258667350,5970,5980,5980,5970,816
20230808,092800,253795670,5980,5980,5980,5980,0
20230808,092700,253795670,5980,5980,5980,5980,26
20230808,092600,253640190,5980,5980,5980,5980,1
20230808,092500,253634210,5980,5980,5980,5960,1544
20230808,092400,244414630,5980,5980,5980,5970,493
20230808,092300,241466530,5990,5970,5990,5960,804
20230808,092200,236674060,5970,5970,5970,5970,2052
20230808,092100,224423620,5960,5960,5960,5960,4054
20230808,092000,200261780,5960,5970,5970,5960,92
20230808,091900,199713260,5970,5970,5970,5970,1250
20230808,091800,192250760,5990,5980,5990,5980,7
20230808,091700,192208840,5970,5970,5970,5960,70
20230808,091600,191791540,5970,5970,5970,5970,1485
20230808,091500,182926090,5970,5970,5970,5970,302
20230808,091400,181123150,5970,5980,5980,5960,3018
20230808,091300,163113990,5990,5990,5990,5990,1043
20230808,091200,156866420,5990,5990,5990,5980,207
20230808,091100,155626500,5990,5990,5990,5990,730
20230808,091000,151253800,5990,5970,5990,5970,148
20230808,090900,150370070,5970,6010,6010,5970,799
20230808,090800,145576180,6010,6000,6010,5970,802
20230808,090700,140779280,6000,6010,6010,6000,42
20230808,090600,140527160,6000,6010,6010,6000,2001
20230808,090500,128521150,6010,6010,6010,6000,720
20230808,090400,124200950,6010,6030,6030,6010,209
20230808,090300,122944700,6030,6010,6030,6010,3132
20230808,090200,104083000,6020,6010,6020,6010,3396
20230808,090100,83650290,5980,6000,6000,5980,2278
20230808,090000,69995410,6000,5950,6020,5950,11763
Reference in New Issue Copy Permalink