ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/041920/min/candle-20230814.csv

619 lines
30 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
20230814,191600,1170895260,5760,5760,5760,5760,2121
20230814,191500,1170895260,5760,5760,5760,5760,0
20230814,191400,1170895260,5760,5760,5760,5760,0
20230814,191300,1170895260,5760,5760,5760,5760,0
20230814,191200,1170895260,5760,5760,5760,5760,0
20230814,191100,1170895260,5760,5760,5760,5760,0
20230814,191000,1170895260,5760,5760,5760,5760,0
20230814,190900,1170895260,5760,5760,5760,5760,0
20230814,190800,1170895260,5760,5760,5760,5760,0
20230814,190700,1170895260,5760,5760,5760,5760,0
20230814,190600,1170895260,5760,5760,5760,5760,0
20230814,190500,1170895260,5760,5760,5760,5760,0
20230814,190400,1170895260,5760,5760,5760,5760,0
20230814,190300,1170895260,5760,5760,5760,5760,0
20230814,190200,1170895260,5760,5760,5760,5760,0
20230814,190100,1170895260,5760,5760,5760,5760,0
20230814,190000,1170895260,5760,5760,5760,5760,0
20230814,185900,1170895260,5760,5760,5760,5760,0
20230814,185800,1170895260,5760,5760,5760,5760,0
20230814,185700,1170895260,5760,5760,5760,5760,0
20230814,185600,1170895260,5760,5760,5760,5760,0
20230814,185500,1170895260,5760,5760,5760,5760,0
20230814,185400,1170895260,5760,5760,5760,5760,0
20230814,185300,1170895260,5760,5760,5760,5760,0
20230814,185200,1170895260,5760,5760,5760,5760,0
20230814,185100,1170895260,5760,5760,5760,5760,0
20230814,185000,1170895260,5760,5760,5760,5760,0
20230814,184900,1170895260,5760,5760,5760,5760,0
20230814,184800,1170895260,5760,5760,5760,5760,0
20230814,184700,1170895260,5760,5760,5760,5760,0
20230814,184600,1170895260,5760,5760,5760,5760,2121
20230814,184500,1170895260,5760,5760,5760,5760,0
20230814,184400,1170895260,5760,5760,5760,5760,0
20230814,184300,1170895260,5760,5760,5760,5760,0
20230814,184200,1170895260,5760,5760,5760,5760,0
20230814,184100,1170895260,5760,5760,5760,5760,0
20230814,184000,1170895260,5760,5760,5760,5760,0
20230814,183900,1170895260,5760,5760,5760,5760,0
20230814,183800,1170895260,5760,5760,5760,5760,0
20230814,183700,1170895260,5760,5760,5760,5760,0
20230814,183600,1170895260,5760,5760,5760,5760,0
20230814,183500,1170895260,5760,5760,5760,5760,0
20230814,183400,1170895260,5760,5760,5760,5760,0
20230814,183300,1170895260,5760,5760,5760,5760,0
20230814,183200,1170895260,5760,5760,5760,5760,0
20230814,183100,1170895260,5760,5760,5760,5760,0
20230814,183000,1170895260,5760,5760,5760,5760,0
20230814,182900,1170895260,5760,5760,5760,5760,0
20230814,182800,1170895260,5760,5760,5760,5760,0
20230814,182700,1170895260,5760,5760,5760,5760,0
20230814,182600,1170895260,5760,5760,5760,5760,0
20230814,182500,1170895260,5760,5760,5760,5760,0
20230814,182400,1170895260,5760,5760,5760,5760,0
20230814,182300,1170895260,5760,5760,5760,5760,0
20230814,182200,1170895260,5760,5760,5760,5760,0
20230814,182100,1170895260,5760,5760,5760,5760,0
20230814,182000,1170895260,5760,5760,5760,5760,0
20230814,181900,1170895260,5760,5760,5760,5760,0
20230814,181800,1170895260,5760,5760,5760,5760,0
20230814,181700,1170895260,5760,5760,5760,5760,0
20230814,181600,1170895260,5760,5760,5760,5760,2121
20230814,181500,1170895260,5760,5760,5760,5760,0
20230814,181400,1170895260,5760,5760,5760,5760,0
20230814,181300,1170895260,5760,5760,5760,5760,0
20230814,181200,1170895260,5760,5760,5760,5760,0
20230814,181100,1170895260,5760,5760,5760,5760,0
20230814,181000,1170895260,5760,5760,5760,5760,0
20230814,180900,1170895260,5760,5760,5760,5760,0
20230814,180800,1170895260,5760,5760,5760,5760,0
20230814,180700,1170895260,5760,5760,5760,5760,0
20230814,180600,1170895260,5760,5760,5760,5760,0
20230814,180500,1170895260,5760,5760,5760,5760,0
20230814,180400,1170895260,5760,5760,5760,5760,0
20230814,180300,1170895260,5760,5760,5760,5760,0
20230814,180200,1170895260,5760,5760,5760,5760,0
20230814,180100,1170895260,5760,5760,5760,5760,0
20230814,180000,1170895260,5760,5760,5760,5760,0
20230814,175900,1170895260,5760,5760,5760,5760,0
20230814,175800,1170895260,5760,5760,5760,5760,0
20230814,175700,1170895260,5760,5760,5760,5760,0
20230814,175600,1170895260,5760,5760,5760,5760,0
20230814,175500,1170895260,5760,5760,5760,5760,0
20230814,175400,1170895260,5760,5760,5760,5760,0
20230814,175300,1170895260,5760,5760,5760,5760,0
20230814,175200,1170895260,5760,5760,5760,5760,0
20230814,175100,1170895260,5760,5760,5760,5760,0
20230814,175000,1170895260,5760,5760,5760,5760,0
20230814,174900,1170895260,5760,5760,5760,5760,0
20230814,174800,1170895260,5760,5760,5760,5760,0
20230814,174700,1170895260,5760,5760,5760,5760,0
20230814,174600,1170895260,5760,5760,5760,5760,2121
20230814,174500,1170895260,5760,5760,5760,5760,0
20230814,174400,1170895260,5760,5760,5760,5760,0
20230814,174300,1170895260,5760,5760,5760,5760,0
20230814,174200,1170895260,5760,5760,5760,5760,0
20230814,174100,1170895260,5760,5760,5760,5760,0
20230814,174000,1170895260,5760,5760,5760,5760,0
20230814,173900,1170895260,5760,5760,5760,5760,0
20230814,173800,1170895260,5760,5760,5760,5760,0
20230814,173700,1170895260,5760,5760,5760,5760,0
20230814,173600,1170895260,5760,5760,5760,5760,0
20230814,173500,1170895260,5760,5760,5760,5760,0
20230814,173400,1170895260,5760,5760,5760,5760,0
20230814,173300,1170895260,5760,5760,5760,5760,0
20230814,173200,1170895260,5760,5760,5760,5760,0
20230814,173100,1170895260,5760,5760,5760,5760,0
20230814,173000,1170895260,5760,5760,5760,5760,0
20230814,172900,1170895260,5760,5760,5760,5760,0
20230814,172800,1170895260,5760,5760,5760,5760,0
20230814,172700,1170895260,5760,5760,5760,5760,0
20230814,172600,1170895260,5760,5760,5760,5760,0
20230814,172500,1170895260,5760,5760,5760,5760,0
20230814,172400,1170895260,5760,5760,5760,5760,0
20230814,172300,1170895260,5760,5760,5760,5760,0
20230814,172200,1170895260,5760,5760,5760,5760,0
20230814,172100,1170895260,5760,5760,5760,5760,0
20230814,172000,1170895260,5760,5760,5760,5760,0
20230814,171900,1170895260,5760,5760,5760,5760,0
20230814,171800,1170895260,5760,5760,5760,5760,0
20230814,171700,1170895260,5760,5760,5760,5760,0
20230814,171600,1170895260,5760,5760,5760,5760,2121
20230814,171500,1170895260,5760,5760,5760,5760,0
20230814,171400,1170895260,5760,5760,5760,5760,0
20230814,171300,1170895260,5760,5760,5760,5760,0
20230814,171200,1170895260,5760,5760,5760,5760,0
20230814,171100,1170895260,5760,5760,5760,5760,0
20230814,171000,1170895260,5760,5760,5760,5760,0
20230814,170900,1170895260,5760,5760,5760,5760,0
20230814,170800,1170895260,5760,5760,5760,5760,0
20230814,170700,1170895260,5760,5760,5760,5760,0
20230814,170600,1170895260,5760,5760,5760,5760,0
20230814,170500,1170895260,5760,5760,5760,5760,0
20230814,170400,1170895260,5760,5760,5760,5760,0
20230814,170300,1170895260,5760,5760,5760,5760,0
20230814,170200,1170895260,5760,5760,5760,5760,0
20230814,170100,1170895260,5760,5760,5760,5760,0
20230814,170000,1170895260,5760,5760,5760,5760,0
20230814,165900,1170895260,5760,5760,5760,5760,0
20230814,165800,1170895260,5760,5760,5760,5760,0
20230814,165700,1170895260,5760,5760,5760,5760,0
20230814,165600,1170895260,5760,5760,5760,5760,0
20230814,165500,1170895260,5760,5760,5760,5760,0
20230814,165400,1170895260,5760,5760,5760,5760,0
20230814,165300,1170895260,5760,5760,5760,5760,0
20230814,165200,1170895260,5760,5760,5760,5760,0
20230814,165100,1170895260,5760,5760,5760,5760,0
20230814,165000,1170895260,5760,5760,5760,5760,0
20230814,164900,1170895260,5760,5760,5760,5760,0
20230814,164800,1170895260,5760,5760,5760,5760,0
20230814,164700,1170895260,5760,5760,5760,5760,0
20230814,164600,1170895260,5760,5760,5760,5760,2121
20230814,164500,1170895260,5760,5760,5760,5760,0
20230814,164400,1170895260,5760,5760,5760,5760,0
20230814,164300,1170895260,5760,5760,5760,5760,0
20230814,164200,1170895260,5760,5760,5760,5760,0
20230814,164100,1170895260,5760,5760,5760,5760,0
20230814,164000,1170895260,5760,5760,5760,5760,0
20230814,163900,1170895260,5760,5760,5760,5760,0
20230814,163800,1170895260,5760,5760,5760,5760,0
20230814,163700,1170895260,5760,5760,5760,5760,0
20230814,163600,1170895260,5760,5760,5760,5760,0
20230814,163500,1170895260,5760,5760,5760,5760,0
20230814,163400,1170895260,5760,5760,5760,5760,0
20230814,163300,1170895260,5760,5760,5760,5760,0
20230814,163200,1170895260,5760,5760,5760,5760,0
20230814,163100,1170895260,5760,5760,5760,5760,0
20230814,163000,1170895260,5760,5760,5760,5760,0
20230814,162900,1170895260,5760,5760,5760,5760,0
20230814,162800,1170895260,5760,5760,5760,5760,0
20230814,162700,1170895260,5760,5760,5760,5760,0
20230814,162600,1170895260,5760,5760,5760,5760,0
20230814,162500,1170895260,5760,5760,5760,5760,0
20230814,162400,1170895260,5760,5760,5760,5760,0
20230814,162300,1170895260,5760,5760,5760,5760,0
20230814,162200,1170895260,5760,5760,5760,5760,0
20230814,162100,1170895260,5760,5760,5760,5760,0
20230814,162000,1170895260,5760,5760,5760,5760,0
20230814,161900,1170895260,5760,5760,5760,5760,0
20230814,161800,1170895260,5760,5760,5760,5760,0
20230814,161700,1170895260,5760,5760,5760,5760,0
20230814,161600,1170895260,5760,5760,5760,5760,2121
20230814,161500,1170895260,5760,5760,5760,5760,0
20230814,161400,1170895260,5760,5760,5760,5760,0
20230814,161300,1170895260,5760,5760,5760,5760,0
20230814,161200,1170895260,5760,5760,5760,5760,0
20230814,161100,1170895260,5760,5760,5760,5760,0
20230814,161000,1170895260,5760,5760,5760,5760,0
20230814,160900,1170895260,5760,5760,5760,5760,0
20230814,160800,1170895260,5760,5760,5760,5760,0
20230814,160700,1170895260,5760,5760,5760,5760,0
20230814,160600,1170895260,5760,5760,5760,5760,0
20230814,160500,1170895260,5760,5760,5760,5760,0
20230814,160400,1170895260,5760,5760,5760,5760,0
20230814,160300,1170895260,5760,5760,5760,5760,0
20230814,160200,1170895260,5760,5760,5760,5760,0
20230814,160100,1170895260,5760,5760,5760,5760,0
20230814,160000,1170895260,5760,5760,5760,5760,0
20230814,155900,1170895260,5760,5760,5760,5760,0
20230814,155800,1170895260,5760,5760,5760,5760,0
20230814,155700,1170895260,5760,5760,5760,5760,0
20230814,155600,1170895260,5760,5760,5760,5760,0
20230814,155500,1170895260,5760,5760,5760,5760,0
20230814,155400,1170895260,5760,5760,5760,5760,0
20230814,155300,1170895260,5760,5760,5760,5760,0
20230814,155200,1170895260,5760,5760,5760,5760,0
20230814,155100,1170895260,5760,5760,5760,5760,0
20230814,155000,1170895260,5760,5760,5760,5760,0
20230814,154900,1170895260,5760,5760,5760,5760,0
20230814,154800,1170895260,5760,5760,5760,5760,0
20230814,154700,1170895260,5760,5760,5760,5760,0
20230814,154600,1170895260,5760,5760,5760,5760,2121
20230814,154500,1170895260,5760,5760,5760,5760,0
20230814,154400,1170895260,5760,5760,5760,5760,0
20230814,154300,1170895260,5760,5760,5760,5760,0
20230814,154200,1170895260,5760,5760,5760,5760,0
20230814,154100,1170895260,5760,5760,5760,5760,0
20230814,154000,1170895260,5760,5760,5760,5760,0
20230814,153900,1170895260,5760,5760,5760,5760,0
20230814,153800,1170895260,5760,5760,5760,5760,0
20230814,153700,1170895260,5760,5760,5760,5760,0
20230814,153600,1170895260,5760,5760,5760,5760,0
20230814,153500,1170895260,5760,5760,5760,5760,0
20230814,153400,1170895260,5760,5760,5760,5760,0
20230814,153300,1170895260,5760,5760,5760,5760,0
20230814,153200,1170895260,5760,5760,5760,5760,0
20230814,153100,1170895260,5760,5760,5760,5760,0
20230814,153000,1170895260,5760,5760,5760,5760,2121
20230814,152900,1158678300,5810,5810,5810,5810,0
20230814,152800,1158678300,5810,5810,5810,5810,0
20230814,152700,1158678300,5810,5810,5810,5810,0
20230814,152600,1158678300,5810,5810,5810,5810,0
20230814,152500,1158678300,5810,5810,5810,5810,0
20230814,152400,1158678300,5810,5810,5810,5810,0
20230814,152300,1158678300,5810,5810,5810,5810,0
20230814,152200,1158678300,5810,5810,5810,5810,0
20230814,152100,1158678300,5810,5810,5810,5810,0
20230814,152000,1158678300,5810,5810,5810,5810,0
20230814,151900,1158678300,5810,5810,5810,5810,0
20230814,151800,1158678300,5810,5810,5810,5810,0
20230814,151700,1158678300,5810,5800,5810,5800,1102
20230814,151600,1152286680,5780,5760,5780,5760,1081
20230814,151500,1146058310,5770,5770,5770,5770,31
20230814,151400,1145879440,5770,5770,5770,5770,0
20230814,151300,1145879440,5770,5770,5770,5770,0
20230814,151200,1145879440,5770,5760,5770,5750,571
20230814,151100,1142591470,5770,5770,5770,5770,0
20230814,151000,1142591470,5770,5770,5770,5770,15
20230814,150900,1142504920,5770,5770,5770,5770,2
20230814,150800,1142493380,5770,5770,5770,5770,102
20230814,150700,1141904840,5780,5780,5780,5780,0
20230814,150600,1141904840,5780,5780,5780,5780,0
20230814,150500,1141904840,5780,5780,5780,5780,0
20230814,150400,1141904840,5780,5780,5780,5780,0
20230814,150300,1141904840,5780,5780,5780,5780,100
20230814,150200,1141326840,5760,5760,5760,5760,831
20230814,150100,1136540280,5760,5760,5760,5760,425
20230814,150000,1134092280,5760,5760,5760,5760,0
20230814,145900,1134092280,5760,5760,5760,5760,3698
20230814,145800,1112791800,5760,5760,5760,5760,0
20230814,145700,1112791800,5760,5780,5780,5760,100
20230814,145600,1112214620,5800,5800,5800,5800,10
20230814,145500,1112156620,5800,5800,5800,5800,0
20230814,145400,1112156620,5800,5800,5800,5800,0
20230814,145300,1112156620,5800,5800,5800,5800,0
20230814,145200,1112156620,5800,5800,5800,5800,194
20230814,145100,1111031420,5800,5780,5800,5780,179
20230814,145000,1109993800,5770,5780,5780,5770,1078
20230814,144900,1103773420,5780,5780,5780,5780,17
20230814,144800,1103675160,5780,5790,5790,5780,181
20230814,144700,1102627180,5790,5790,5790,5790,21
20230814,144600,1102505590,5800,5800,5800,5800,0
20230814,144500,1102505590,5800,5800,5800,5800,0
20230814,144400,1102505590,5800,5800,5800,5800,0
20230814,144300,1102505590,5800,5800,5800,5800,1
20230814,144200,1102499790,5800,5800,5800,5800,0
20230814,144100,1102499790,5800,5800,5800,5800,10
20230814,144000,1102441790,5820,5820,5820,5820,100
20230814,143900,1101859790,5800,5800,5800,5800,0
20230814,143800,1101859790,5800,5810,5810,5800,270
20230814,143700,1100292810,5820,5800,5820,5800,420
20230814,143600,1097851790,5800,5800,5800,5800,500
20230814,143500,1094951790,5800,5800,5800,5800,0
20230814,143400,1094951790,5800,5790,5800,5790,1350
20230814,143300,1087128790,5790,5790,5790,5770,536
20230814,143200,1084035650,5760,5760,5760,5760,0
20230814,143100,1084035650,5760,5790,5790,5760,3
20230814,143000,1084018310,5750,5760,5760,5750,2
20230814,142900,1084006800,5750,5750,5750,5750,0
20230814,142800,1084006800,5750,5750,5750,5750,2
20230814,142700,1083995300,5750,5750,5750,5750,0
20230814,142600,1083995300,5750,5750,5750,5750,0
20230814,142500,1083995300,5750,5750,5750,5750,0
20230814,142400,1083995300,5750,5750,5750,5750,0
20230814,142300,1083995300,5750,5750,5750,5750,0
20230814,142200,1083995300,5750,5750,5750,5750,0
20230814,142100,1083995300,5750,5750,5750,5750,1
20230814,142000,1083989550,5790,5790,5790,5790,0
20230814,141900,1083989550,5790,5770,5790,5770,1703
20230814,141800,1074139220,5740,5740,5740,5740,0
20230814,141700,1074139220,5740,5740,5740,5740,0
20230814,141600,1074139220,5740,5740,5740,5740,0
20230814,141500,1074139220,5740,5750,5750,5740,45
20230814,141400,1073880890,5750,5750,5750,5750,48
20230814,141300,1073604890,5760,5750,5760,5750,249
20230814,141200,1072171140,5730,5740,5740,5730,3439
20230814,141100,1052447660,5740,5740,5740,5740,3172
20230814,141000,1034240380,5740,5750,5750,5740,835
20230814,140900,1029439550,5740,5740,5740,5740,0
20230814,140800,1029439550,5740,5750,5750,5740,1729
20230814,140700,1019498000,5750,5750,5750,5750,0
20230814,140600,1019498000,5750,5750,5750,5750,0
20230814,140500,1019498000,5750,5750,5750,5750,0
20230814,140400,1019498000,5750,5750,5750,5750,65
20230814,140300,1019124250,5750,5750,5750,5750,0
20230814,140200,1019124250,5750,5750,5750,5750,0
20230814,140100,1019124250,5750,5750,5750,5750,10
20230814,140000,1019066750,5760,5760,5760,5760,2
20230814,135900,1019055230,5790,5790,5790,5790,0
20230814,135800,1019055230,5790,5790,5790,5790,1
20230814,135700,1019049440,5760,5760,5760,5760,300
20230814,135600,1017321440,5760,5760,5760,5760,79
20230814,135500,1016866400,5760,5760,5760,5760,416
20230814,135400,1014470240,5750,5790,5790,5750,8547
20230814,135300,965265120,5800,5800,5800,5800,0
20230814,135200,965265120,5800,5800,5800,5800,0
20230814,135100,965265120,5800,5800,5800,5800,0
20230814,135000,965265120,5800,5800,5800,5800,0
20230814,134900,965265120,5800,5800,5800,5800,0
20230814,134800,965265120,5800,5800,5800,5800,0
20230814,134700,965265120,5800,5800,5800,5800,2000
20230814,134600,953665120,5790,5790,5790,5790,0
20230814,134500,953665120,5790,5790,5790,5790,1700
20230814,134400,943822120,5790,5790,5790,5790,0
20230814,134300,943822120,5790,5790,5790,5790,0
20230814,134200,943822120,5790,5760,5790,5760,401
20230814,134100,941512330,5760,5760,5760,5760,420
20230814,134000,939093130,5790,5790,5790,5790,0
20230814,133900,939093130,5790,5790,5790,5790,5
20230814,133800,939064180,5790,5790,5790,5790,0
20230814,133700,939064180,5790,5790,5790,5790,0
20230814,133600,939064180,5790,5780,5790,5780,2
20230814,133500,939052610,5770,5770,5770,5770,0
20230814,133400,939052610,5770,5770,5770,5770,0
20230814,133300,939052610,5770,5770,5770,5770,0
20230814,133200,939052610,5770,5770,5770,5770,0
20230814,133100,939052610,5770,5770,5770,5770,0
20230814,133000,939052610,5770,5770,5770,5770,9
20230814,132900,939000680,5770,5780,5780,5770,259
20230814,132800,937506150,5800,5800,5800,5800,0
20230814,132700,937506150,5800,5800,5800,5800,0
20230814,132600,937506150,5800,5800,5800,5800,0
20230814,132500,937506150,5800,5800,5800,5800,0
20230814,132400,937506150,5800,5800,5800,5800,0
20230814,132300,937506150,5800,5800,5800,5800,0
20230814,132200,937506150,5800,5800,5800,5800,0
20230814,132100,937506150,5800,5800,5800,5800,114
20230814,132000,936844950,5800,5800,5800,5800,0
20230814,131900,936844950,5800,5800,5800,5800,2000
20230814,131800,925244950,5800,5790,5800,5790,70
20230814,131700,924839310,5800,5800,5800,5800,1800
20230814,131600,914399310,5800,5800,5800,5800,0
20230814,131500,914399310,5800,5800,5800,5800,100
20230814,131400,913819310,5790,5790,5790,5790,2
20230814,131300,913807730,5800,5800,5800,5800,0
20230814,131200,913807730,5800,5790,5800,5790,968
20230814,131100,908194270,5790,5790,5790,5790,300
20230814,131000,906457270,5760,5760,5760,5760,0
20230814,130900,906457270,5760,5760,5760,5760,128
20230814,130800,905719990,5790,5790,5790,5790,0
20230814,130700,905719990,5790,5790,5790,5790,0
20230814,130600,905719990,5790,5790,5790,5790,0
20230814,130500,905719990,5790,5790,5790,5790,0
20230814,130400,905719990,5790,5760,5790,5760,818
20230814,130300,900983800,5760,5770,5770,5760,4788
20230814,130200,873399140,5790,5790,5790,5790,0
20230814,130100,873399140,5790,5790,5790,5790,0
20230814,130000,873399140,5790,5770,5790,5770,3004
20230814,125900,856006060,5770,5770,5770,5770,0
20230814,125800,856006060,5770,5770,5770,5770,0
20230814,125700,856006060,5770,5770,5770,5770,35
20230814,125600,855804110,5760,5760,5760,5760,0
20230814,125500,855804110,5760,5760,5760,5760,120
20230814,125400,855112910,5760,5760,5760,5760,0
20230814,125300,855112910,5760,5760,5760,5760,0
20230814,125200,855112910,5760,5760,5760,5760,0
20230814,125100,855112910,5760,5760,5760,5760,338
20230814,125000,853166030,5760,5770,5770,5760,1614
20230814,124900,843866390,5760,5760,5760,5760,0
20230814,124800,843866390,5760,5760,5760,5760,0
20230814,124700,843866390,5760,5760,5760,5760,0
20230814,124600,843866390,5760,5760,5760,5760,2014
20230814,124500,832265750,5760,5760,5760,5760,3
20230814,124400,832248470,5790,5790,5790,5790,0
20230814,124300,832248470,5790,5790,5790,5790,0
20230814,124200,832248470,5790,5790,5790,5790,0
20230814,124100,832248470,5790,5790,5790,5790,0
20230814,124000,832248470,5790,5790,5790,5790,0
20230814,123900,832248470,5790,5760,5790,5760,41
20230814,123800,832012220,5800,5800,5800,5800,0
20230814,123700,832012220,5800,5800,5800,5800,0
20230814,123600,832012220,5800,5800,5800,5800,0
20230814,123500,832012220,5800,5800,5800,5800,0
20230814,123400,832012220,5800,5800,5800,5800,1
20230814,123300,832006420,5760,5760,5760,5760,0
20230814,123200,832006420,5760,5760,5760,5760,377
20230814,123100,829834900,5760,5760,5760,5760,1000
20230814,123000,824074900,5800,5800,5800,5760,102
20230814,122900,823487090,5780,5780,5780,5780,500
20230814,122800,820597090,5780,5780,5780,5780,301
20230814,122700,818857310,5800,5800,5800,5800,0
20230814,122600,818857310,5800,5800,5800,5800,0
20230814,122500,818857310,5800,5800,5800,5800,0
20230814,122400,818857310,5800,5800,5800,5800,0
20230814,122300,818857310,5800,5800,5800,5800,0
20230814,122200,818857310,5800,5800,5800,5800,0
20230814,122100,818857310,5800,5800,5800,5800,0
20230814,122000,818857310,5800,5800,5800,5780,70
20230814,121900,818452670,5760,5760,5760,5760,0
20230814,121800,818452670,5760,5780,5780,5760,500
20230814,121700,815570970,5790,5790,5790,5790,101
20230814,121600,814986180,5790,5790,5790,5790,0
20230814,121500,814986180,5790,5780,5790,5780,82
20230814,121400,814512210,5780,5780,5780,5780,44
20230814,121300,814257890,5760,5760,5760,5760,0
20230814,121200,814257890,5760,5760,5760,5760,0
20230814,121100,814257890,5760,5770,5770,5760,655
20230814,121000,810478550,5750,5770,5770,5750,1700
20230814,120900,800701100,5780,5780,5780,5780,0
20230814,120800,800701100,5780,5780,5780,5780,3
20230814,120700,800683760,5750,5750,5750,5750,0
20230814,120600,800683760,5750,5750,5750,5750,0
20230814,120500,800683760,5750,5750,5750,5750,0
20230814,120400,800683760,5750,5750,5750,5750,0
20230814,120300,800683760,5750,5750,5750,5750,0
20230814,120200,800683760,5750,5760,5760,5750,2119
20230814,120100,788498630,5750,5770,5770,5750,500
20230814,120000,785623280,5770,5770,5770,5770,5
20230814,115900,785594430,5750,5750,5750,5750,0
20230814,115800,785594430,5750,5750,5750,5750,0
20230814,115700,785594430,5750,5750,5750,5750,0
20230814,115600,785594430,5750,5750,5750,5750,0
20230814,115500,785594430,5750,5750,5750,5750,0
20230814,115400,785594430,5750,5750,5750,5750,0
20230814,115300,785594430,5750,5750,5750,5750,0
20230814,115200,785594430,5750,5760,5760,5750,19611
20230814,115100,672830930,5780,5780,5780,5780,10
20230814,115000,672773130,5780,5770,5780,5770,693
20230814,114900,668774090,5740,5760,5760,5740,1003
20230814,114800,663016810,5760,5760,5760,5740,8003
20230814,114700,617053460,5760,5760,5760,5760,63
20230814,114600,616690580,5760,5770,5770,5760,1179
20230814,114500,609893970,5770,5770,5770,5770,0
20230814,114400,609893970,5770,5770,5770,5770,0
20230814,114300,609893970,5770,5770,5770,5770,1000
20230814,114200,604123970,5770,5770,5770,5770,0
20230814,114100,604123970,5770,5770,5770,5770,70
20230814,114000,603720070,5770,5770,5770,5770,0
20230814,113900,603720070,5770,5770,5770,5770,0
20230814,113800,603720070,5770,5780,5780,5770,500
20230814,113700,600831420,5780,5780,5780,5780,1
20230814,113600,600825640,5780,5790,5790,5780,500
20230814,113500,597933120,5800,5800,5800,5800,42
20230814,113400,597689520,5800,5800,5800,5800,1339
20230814,113300,589923320,5800,5800,5800,5800,0
20230814,113200,589923320,5800,5800,5800,5800,1
20230814,113100,589917520,5790,5800,5850,5790,1502
20230814,113000,581192110,5800,5800,5800,5800,10
20230814,112900,581134110,5790,5790,5790,5790,0
20230814,112800,581134110,5790,5800,5800,5790,3006
20230814,112700,563729310,5800,5800,5800,5800,140
20230814,112600,562917310,5790,5790,5790,5790,0
20230814,112500,562917310,5790,5790,5790,5790,0
20230814,112400,562917310,5790,5760,5790,5760,2595
20230814,112300,547900360,5760,5790,5790,5760,1176
20230814,112200,541099820,5800,5800,5800,5800,0
20230814,112100,541099820,5800,5800,5800,5800,500
20230814,112000,538199820,5800,5800,5800,5800,1198
20230814,111900,531251420,5800,5800,5800,5800,300
20230814,111800,529511420,5810,5810,5810,5810,400
20230814,111700,527187420,5810,5810,5810,5810,17
20230814,111600,527088650,5810,5810,5810,5810,2561
20230814,111500,512209240,5800,5800,5800,5800,107
20230814,111400,511588640,5810,5810,5810,5810,0
20230814,111300,511588640,5810,5810,5810,5810,2919
20230814,111200,494629250,5810,5820,5820,5800,661
20230814,111100,490785590,5830,5830,5830,5830,13
20230814,111000,490709800,5830,5830,5830,5830,488
20230814,110900,487864760,5830,5830,5830,5830,107
20230814,110800,487240950,5820,5840,5840,5820,1643
20230814,110700,477660260,5850,5860,5860,5850,292
20230814,110600,475951140,5860,5870,5870,5860,103
20230814,110500,475346560,5870,5860,5870,5860,4
20230814,110400,475323100,5870,5870,5870,5870,0
20230814,110300,475323100,5870,5870,5870,5870,0
20230814,110200,475323100,5870,5870,5870,5870,0
20230814,110100,475323100,5870,5870,5870,5870,19
20230814,110000,475211570,5870,5870,5870,5870,1
20230814,105900,475205700,5890,5880,5890,5880,200
20230814,105800,474027750,5890,5890,5890,5890,0
20230814,105700,474027750,5890,5890,5890,5890,0
20230814,105600,474027750,5890,5870,5890,5870,44
20230814,105500,473769450,5870,5870,5870,5870,39
20230814,105400,473540520,5890,5890,5890,5890,0
20230814,105300,473540520,5890,5890,5890,5890,0
20230814,105200,473540520,5890,5890,5890,5890,0
20230814,105100,473540520,5890,5890,5890,5890,40
20230814,105000,473304920,5880,5880,5880,5880,0
20230814,104900,473304920,5880,5880,5880,5880,0
20230814,104800,473304920,5880,5880,5880,5880,0
20230814,104700,473304920,5880,5880,5880,5880,0
20230814,104600,473304920,5880,5880,5880,5880,0
20230814,104500,473304920,5880,5900,5900,5880,413
20230814,104400,470868280,5900,5900,5900,5900,1590
20230814,104300,461487280,5890,5890,5890,5890,58
20230814,104200,461145660,5880,5880,5880,5880,76
20230814,104100,460698780,5900,5900,5900,5900,2
20230814,104000,460686980,5870,5870,5870,5870,13
20230814,103900,460610670,5910,5910,5910,5910,5
20230814,103800,460581120,5910,5910,5910,5910,300
20230814,103700,458808120,5920,5910,5920,5910,1556
20230814,103600,449597600,5900,5900,5920,5900,16179
20230814,103500,353979420,5890,5890,5900,5890,1015
20230814,103400,347991390,5890,5890,5890,5890,0
20230814,103300,347991390,5890,5890,5890,5890,34
20230814,103200,347791130,5870,5870,5870,5870,2
20230814,103100,347779390,5890,5880,5890,5880,170
20230814,103000,346779090,5880,5880,5880,5880,175
20230814,102900,345750090,5870,5870,5870,5870,7
20230814,102800,345709000,5870,5870,5870,5870,100
20230814,102700,345122000,5860,5860,5860,5860,102
20230814,102600,344524280,5860,5860,5860,5860,100
20230814,102500,343938280,5860,5860,5860,5860,0
20230814,102400,343938280,5860,5860,5860,5860,0
20230814,102300,343938280,5860,5860,5860,5860,6
20230814,102200,343903120,5860,5860,5860,5860,0
20230814,102100,343903120,5860,5900,5900,5860,609
20230814,102000,340329110,5870,5870,5870,5870,2
20230814,101900,340317370,5900,5900,5900,5900,0
20230814,101800,340317370,5900,5900,5900,5900,2
20230814,101700,340305570,5900,5900,5900,5900,2
20230814,101600,340293770,5870,5870,5870,5870,675
20230814,101500,336331520,5860,5860,5870,5860,153
20230814,101400,335433440,5870,5880,5880,5870,511
20230814,101300,332432110,5880,5880,5880,5880,455
20230814,101200,329756710,5880,5900,5900,5880,1337
20230814,101100,321892410,5900,5900,5900,5900,40
20230814,101000,321656410,5880,5880,5900,5880,1676
20230814,100900,311798210,5900,5870,5900,5870,1941
20230814,100800,300380760,5880,5880,5880,5880,1
20230814,100700,300374880,5880,5860,5880,5840,1028
20230814,100600,294348290,5860,5860,5860,5860,510
20230814,100500,291359690,5840,5850,5860,5840,454
20230814,100400,288705470,5850,5840,5850,5840,630
20230814,100300,285025270,5840,5820,5840,5820,541
20230814,100200,281869940,5820,5820,5820,5820,0
20230814,100100,281869940,5820,5820,5820,5800,524
20230814,100000,278820360,5820,5800,5820,5800,6100
20230814,095900,243320950,5790,5800,5800,5790,1868
20230814,095800,232498270,5810,5810,5810,5810,5
20230814,095700,232469220,5810,5810,5810,5810,100
20230814,095600,231888220,5800,5790,5800,5790,91
20230814,095500,231361160,5800,5800,5800,5800,100
20230814,095400,230781160,5800,5800,5800,5800,0
20230814,095300,230781160,5800,5800,5800,5800,200
20230814,095200,229621160,5790,5790,5790,5790,27
20230814,095100,229464830,5790,5790,5790,5790,0
20230814,095000,229464830,5790,5780,5790,5770,436
20230814,094900,226946740,5790,5810,5810,5790,31
20230814,094800,226767230,5800,5800,5800,5800,105
20230814,094700,226158230,5800,5800,5800,5800,16
20230814,094600,226065430,5810,5810,5810,5810,0
20230814,094500,226065430,5810,5810,5820,5800,300
20230814,094400,224321360,5800,5780,5800,5780,847
20230814,094300,219409600,5780,5780,5780,5780,0
20230814,094200,219409600,5780,5780,5780,5780,10
20230814,094100,219351800,5780,5780,5780,5780,110
20230814,094000,218716000,5780,5790,5790,5780,41
20230814,093900,218478620,5790,5790,5790,5790,1
20230814,093800,218472830,5760,5780,5780,5760,928
20230814,093700,213126530,5770,5770,5770,5770,0
20230814,093600,213126530,5770,5770,5770,5770,0
20230814,093500,213126530,5770,5770,5770,5770,194
20230814,093400,212007150,5770,5800,5800,5770,539
20230814,093300,208890480,5810,5810,5810,5810,0
20230814,093200,208890480,5810,5810,5810,5810,0
20230814,093100,208890480,5810,5800,5810,5800,2
20230814,093000,208878870,5810,5800,5810,5800,100
20230814,092900,208298390,5790,5790,5790,5790,982
20230814,092800,202612610,5790,5770,5790,5770,557
20230814,092700,199393940,5750,5750,5750,5750,300
20230814,092600,197668940,5750,5750,5750,5750,0
20230814,092500,197668940,5750,5750,5750,5750,236
20230814,092400,196311940,5770,5770,5770,5770,1
20230814,092300,196306170,5750,5760,5760,5750,2076
20230814,092200,184362410,5790,5780,5790,5780,2113
20230814,092100,172129140,5780,5760,5780,5760,335
20230814,092000,170198400,5740,5740,5740,5740,12
20230814,091900,170129520,5760,5730,5760,5730,310
20230814,091800,168352980,5720,5720,5720,5720,607
20230814,091700,164880940,5730,5750,5760,5700,12921
20230814,091600,90833640,5760,5760,5760,5760,378
20230814,091500,88656360,5760,5750,5760,5750,174
20230814,091400,87654140,5750,5750,5750,5750,1202
20230814,091300,80742640,5750,5750,5750,5750,123
20230814,091200,80035390,5790,5760,5790,5750,974
20230814,091100,74425290,5770,5770,5780,5770,425
20230814,091000,71973010,5780,5780,5800,5780,606
20230814,090900,68469530,5770,5770,5770,5770,246
20230814,090800,67050110,5750,5750,5750,5750,1413
20230814,090700,58925360,5750,5770,5770,5750,2288
20230814,090600,45761700,5760,5730,5760,5730,1075
20230814,090500,39573510,5730,5770,5770,5730,399
20230814,090400,37286840,5770,5720,5770,5710,1766
20230814,090300,27184780,5720,5780,5780,5720,911
20230814,090200,21953340,5780,5830,5830,5780,1855
20230814,090100,11231290,5800,5850,5850,5790,393
20230814,090000,8951410,5850,5870,5870,5800,1529
Reference in New Issue Copy Permalink