ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/041920/min/candle-20230802.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
20230802,191600,1567080330,6050,6050,6050,6050,2271
20230802,191500,1567080330,6050,6050,6050,6050,0
20230802,191400,1567080330,6050,6050,6050,6050,0
20230802,191300,1567080330,6050,6050,6050,6050,0
20230802,191200,1567080330,6050,6050,6050,6050,0
20230802,191100,1567080330,6050,6050,6050,6050,0
20230802,191000,1567080330,6050,6050,6050,6050,0
20230802,190900,1567080330,6050,6050,6050,6050,0
20230802,190800,1567080330,6050,6050,6050,6050,0
20230802,190700,1567080330,6050,6050,6050,6050,0
20230802,190600,1567080330,6050,6050,6050,6050,0
20230802,190500,1567080330,6050,6050,6050,6050,0
20230802,190400,1567080330,6050,6050,6050,6050,0
20230802,190300,1567080330,6050,6050,6050,6050,0
20230802,190200,1567080330,6050,6050,6050,6050,0
20230802,190100,1567080330,6050,6050,6050,6050,0
20230802,190000,1567080330,6050,6050,6050,6050,0
20230802,185900,1567080330,6050,6050,6050,6050,0
20230802,185800,1567080330,6050,6050,6050,6050,0
20230802,185700,1567080330,6050,6050,6050,6050,0
20230802,185600,1567080330,6050,6050,6050,6050,0
20230802,185500,1567080330,6050,6050,6050,6050,0
20230802,185400,1567080330,6050,6050,6050,6050,0
20230802,185300,1567080330,6050,6050,6050,6050,0
20230802,185200,1567080330,6050,6050,6050,6050,0
20230802,185100,1567080330,6050,6050,6050,6050,0
20230802,185000,1567080330,6050,6050,6050,6050,0
20230802,184900,1567080330,6050,6050,6050,6050,0
20230802,184800,1567080330,6050,6050,6050,6050,0
20230802,184700,1567080330,6050,6050,6050,6050,0
20230802,184600,1567080330,6050,6050,6050,6050,2271
20230802,184500,1567080330,6050,6050,6050,6050,0
20230802,184400,1567080330,6050,6050,6050,6050,0
20230802,184300,1567080330,6050,6050,6050,6050,0
20230802,184200,1567080330,6050,6050,6050,6050,0
20230802,184100,1567080330,6050,6050,6050,6050,0
20230802,184000,1567080330,6050,6050,6050,6050,0
20230802,183900,1567080330,6050,6050,6050,6050,0
20230802,183800,1567080330,6050,6050,6050,6050,0
20230802,183700,1567080330,6050,6050,6050,6050,0
20230802,183600,1567080330,6050,6050,6050,6050,0
20230802,183500,1567080330,6050,6050,6050,6050,0
20230802,183400,1567080330,6050,6050,6050,6050,0
20230802,183300,1567080330,6050,6050,6050,6050,0
20230802,183200,1567080330,6050,6050,6050,6050,0
20230802,183100,1567080330,6050,6050,6050,6050,0
20230802,183000,1567080330,6050,6050,6050,6050,0
20230802,182900,1567080330,6050,6050,6050,6050,0
20230802,182800,1567080330,6050,6050,6050,6050,0
20230802,182700,1567080330,6050,6050,6050,6050,0
20230802,182600,1567080330,6050,6050,6050,6050,0
20230802,182500,1567080330,6050,6050,6050,6050,0
20230802,182400,1567080330,6050,6050,6050,6050,0
20230802,182300,1567080330,6050,6050,6050,6050,0
20230802,182200,1567080330,6050,6050,6050,6050,0
20230802,182100,1567080330,6050,6050,6050,6050,0
20230802,182000,1567080330,6050,6050,6050,6050,0
20230802,181900,1567080330,6050,6050,6050,6050,0
20230802,181800,1567080330,6050,6050,6050,6050,0
20230802,181700,1567080330,6050,6050,6050,6050,0
20230802,181600,1567080330,6050,6050,6050,6050,2271
20230802,181500,1567080330,6050,6050,6050,6050,0
20230802,181400,1567080330,6050,6050,6050,6050,0
20230802,181300,1567080330,6050,6050,6050,6050,0
20230802,181200,1567080330,6050,6050,6050,6050,0
20230802,181100,1567080330,6050,6050,6050,6050,0
20230802,181000,1567080330,6050,6050,6050,6050,0
20230802,180900,1567080330,6050,6050,6050,6050,0
20230802,180800,1567080330,6050,6050,6050,6050,0
20230802,180700,1567080330,6050,6050,6050,6050,0
20230802,180600,1567080330,6050,6050,6050,6050,0
20230802,180500,1567080330,6050,6050,6050,6050,0
20230802,180400,1567080330,6050,6050,6050,6050,0
20230802,180300,1567080330,6050,6050,6050,6050,0
20230802,180200,1567080330,6050,6050,6050,6050,0
20230802,180100,1567080330,6050,6050,6050,6050,0
20230802,180000,1567080330,6050,6050,6050,6050,0
20230802,175900,1567080330,6050,6050,6050,6050,0
20230802,175800,1567080330,6050,6050,6050,6050,0
20230802,175700,1567080330,6050,6050,6050,6050,0
20230802,175600,1567080330,6050,6050,6050,6050,0
20230802,175500,1567080330,6050,6050,6050,6050,0
20230802,175400,1567080330,6050,6050,6050,6050,0
20230802,175300,1567080330,6050,6050,6050,6050,0
20230802,175200,1567080330,6050,6050,6050,6050,0
20230802,175100,1567080330,6050,6050,6050,6050,0
20230802,175000,1567080330,6050,6050,6050,6050,0
20230802,174900,1567080330,6050,6050,6050,6050,0
20230802,174800,1567080330,6050,6050,6050,6050,0
20230802,174700,1567080330,6050,6050,6050,6050,0
20230802,174600,1567080330,6050,6050,6050,6050,2271
20230802,174500,1567080330,6050,6050,6050,6050,0
20230802,174400,1567080330,6050,6050,6050,6050,0
20230802,174300,1567080330,6050,6050,6050,6050,0
20230802,174200,1567080330,6050,6050,6050,6050,0
20230802,174100,1567080330,6050,6050,6050,6050,0
20230802,174000,1567080330,6050,6050,6050,6050,0
20230802,173900,1567080330,6050,6050,6050,6050,0
20230802,173800,1567080330,6050,6050,6050,6050,0
20230802,173700,1567080330,6050,6050,6050,6050,0
20230802,173600,1567080330,6050,6050,6050,6050,0
20230802,173500,1567080330,6050,6050,6050,6050,0
20230802,173400,1567080330,6050,6050,6050,6050,0
20230802,173300,1567080330,6050,6050,6050,6050,0
20230802,173200,1567080330,6050,6050,6050,6050,0
20230802,173100,1567080330,6050,6050,6050,6050,0
20230802,173000,1567080330,6050,6050,6050,6050,0
20230802,172900,1567080330,6050,6050,6050,6050,0
20230802,172800,1567080330,6050,6050,6050,6050,0
20230802,172700,1567080330,6050,6050,6050,6050,0
20230802,172600,1567080330,6050,6050,6050,6050,0
20230802,172500,1567080330,6050,6050,6050,6050,0
20230802,172400,1567080330,6050,6050,6050,6050,0
20230802,172300,1567080330,6050,6050,6050,6050,0
20230802,172200,1567080330,6050,6050,6050,6050,0
20230802,172100,1567080330,6050,6050,6050,6050,0
20230802,172000,1567080330,6050,6050,6050,6050,0
20230802,171900,1567080330,6050,6050,6050,6050,0
20230802,171800,1567080330,6050,6050,6050,6050,0
20230802,171700,1567080330,6050,6050,6050,6050,0
20230802,171600,1567080330,6050,6050,6050,6050,2271
20230802,171500,1567080330,6050,6050,6050,6050,0
20230802,171400,1567080330,6050,6050,6050,6050,0
20230802,171300,1567080330,6050,6050,6050,6050,0
20230802,171200,1567080330,6050,6050,6050,6050,0
20230802,171100,1567080330,6050,6050,6050,6050,0
20230802,171000,1567080330,6050,6050,6050,6050,0
20230802,170900,1567080330,6050,6050,6050,6050,0
20230802,170800,1567080330,6050,6050,6050,6050,0
20230802,170700,1567080330,6050,6050,6050,6050,0
20230802,170600,1567080330,6050,6050,6050,6050,0
20230802,170500,1567080330,6050,6050,6050,6050,0
20230802,170400,1567080330,6050,6050,6050,6050,0
20230802,170300,1567080330,6050,6050,6050,6050,0
20230802,170200,1567080330,6050,6050,6050,6050,0
20230802,170100,1567080330,6050,6050,6050,6050,0
20230802,170000,1567080330,6050,6050,6050,6050,0
20230802,165900,1567080330,6050,6050,6050,6050,0
20230802,165800,1567080330,6050,6050,6050,6050,0
20230802,165700,1567080330,6050,6050,6050,6050,0
20230802,165600,1567080330,6050,6050,6050,6050,0
20230802,165500,1567080330,6050,6050,6050,6050,0
20230802,165400,1567080330,6050,6050,6050,6050,0
20230802,165300,1567080330,6050,6050,6050,6050,0
20230802,165200,1567080330,6050,6050,6050,6050,0
20230802,165100,1567080330,6050,6050,6050,6050,0
20230802,165000,1567080330,6050,6050,6050,6050,0
20230802,164900,1567080330,6050,6050,6050,6050,0
20230802,164800,1567080330,6050,6050,6050,6050,0
20230802,164700,1567080330,6050,6050,6050,6050,0
20230802,164600,1567080330,6050,6050,6050,6050,2271
20230802,164500,1567080330,6050,6050,6050,6050,0
20230802,164400,1567080330,6050,6050,6050,6050,0
20230802,164300,1567080330,6050,6050,6050,6050,0
20230802,164200,1567080330,6050,6050,6050,6050,0
20230802,164100,1567080330,6050,6050,6050,6050,0
20230802,164000,1567080330,6050,6050,6050,6050,0
20230802,163900,1567080330,6050,6050,6050,6050,0
20230802,163800,1567080330,6050,6050,6050,6050,0
20230802,163700,1567080330,6050,6050,6050,6050,0
20230802,163600,1567080330,6050,6050,6050,6050,0
20230802,163500,1567080330,6050,6050,6050,6050,0
20230802,163400,1567080330,6050,6050,6050,6050,0
20230802,163300,1567080330,6050,6050,6050,6050,0
20230802,163200,1567080330,6050,6050,6050,6050,0
20230802,163100,1567080330,6050,6050,6050,6050,0
20230802,163000,1567080330,6050,6050,6050,6050,0
20230802,162900,1567080330,6050,6050,6050,6050,0
20230802,162800,1567080330,6050,6050,6050,6050,0
20230802,162700,1567080330,6050,6050,6050,6050,0
20230802,162600,1567080330,6050,6050,6050,6050,0
20230802,162500,1567080330,6050,6050,6050,6050,0
20230802,162400,1567080330,6050,6050,6050,6050,0
20230802,162300,1567080330,6050,6050,6050,6050,0
20230802,162200,1567080330,6050,6050,6050,6050,0
20230802,162100,1567080330,6050,6050,6050,6050,0
20230802,162000,1567080330,6050,6050,6050,6050,0
20230802,161900,1567080330,6050,6050,6050,6050,0
20230802,161800,1567080330,6050,6050,6050,6050,0
20230802,161700,1567080330,6050,6050,6050,6050,0
20230802,161600,1567080330,6050,6050,6050,6050,2271
20230802,161500,1567080330,6050,6050,6050,6050,0
20230802,161400,1567080330,6050,6050,6050,6050,0
20230802,161300,1567080330,6050,6050,6050,6050,0
20230802,161200,1567080330,6050,6050,6050,6050,0
20230802,161100,1567080330,6050,6050,6050,6050,0
20230802,161000,1567080330,6050,6050,6050,6050,0
20230802,160900,1567080330,6050,6050,6050,6050,0
20230802,160800,1567080330,6050,6050,6050,6050,0
20230802,160700,1567080330,6050,6050,6050,6050,0
20230802,160600,1567080330,6050,6050,6050,6050,0
20230802,160500,1567080330,6050,6050,6050,6050,0
20230802,160400,1567080330,6050,6050,6050,6050,0
20230802,160300,1567080330,6050,6050,6050,6050,0
20230802,160200,1567080330,6050,6050,6050,6050,0
20230802,160100,1567080330,6050,6050,6050,6050,0
20230802,160000,1567080330,6050,6050,6050,6050,0
20230802,155900,1567080330,6050,6050,6050,6050,0
20230802,155800,1567080330,6050,6050,6050,6050,0
20230802,155700,1567080330,6050,6050,6050,6050,0
20230802,155600,1567080330,6050,6050,6050,6050,0
20230802,155500,1567080330,6050,6050,6050,6050,0
20230802,155400,1567080330,6050,6050,6050,6050,0
20230802,155300,1567080330,6050,6050,6050,6050,0
20230802,155200,1567080330,6050,6050,6050,6050,0
20230802,155100,1567080330,6050,6050,6050,6050,0
20230802,155000,1567080330,6050,6050,6050,6050,0
20230802,154900,1567080330,6050,6050,6050,6050,0
20230802,154800,1567080330,6050,6050,6050,6050,0
20230802,154700,1567080330,6050,6050,6050,6050,0
20230802,154600,1567080330,6050,6050,6050,6050,2271
20230802,154500,1567080330,6050,6050,6050,6050,0
20230802,154400,1567080330,6050,6050,6050,6050,0
20230802,154300,1567080330,6050,6050,6050,6050,0
20230802,154200,1567080330,6050,6050,6050,6050,0
20230802,154100,1567080330,6050,6050,6050,6050,0
20230802,154000,1567080330,6050,6050,6050,6050,0
20230802,153900,1567080330,6050,6050,6050,6050,0
20230802,153800,1567080330,6050,6050,6050,6050,0
20230802,153700,1567080330,6050,6050,6050,6050,0
20230802,153600,1567080330,6050,6050,6050,6050,0
20230802,153500,1567080330,6050,6050,6050,6050,0
20230802,153400,1567080330,6050,6050,6050,6050,0
20230802,153300,1567080330,6050,6050,6050,6050,0
20230802,153200,1567080330,6050,6050,6050,6050,0
20230802,153100,1567080330,6050,6050,6050,6050,0
20230802,153000,1567080330,6050,6050,6050,6050,2271
20230802,152900,1553340780,6050,6050,6050,6050,0
20230802,152800,1553340780,6050,6050,6050,6050,0
20230802,152700,1553340780,6050,6050,6050,6050,0
20230802,152600,1553340780,6050,6050,6050,6050,0
20230802,152500,1553340780,6050,6050,6050,6050,0
20230802,152400,1553340780,6050,6050,6050,6050,0
20230802,152300,1553340780,6050,6050,6050,6050,0
20230802,152200,1553340780,6050,6050,6050,6050,0
20230802,152100,1553340780,6050,6050,6050,6050,0
20230802,152000,1553340780,6050,6050,6050,6050,0
20230802,151900,1553340780,6050,6050,6070,6050,616
20230802,151800,1549606330,6050,6070,6070,6050,671
20230802,151700,1545538600,6060,6060,6060,6060,9
20230802,151600,1545484060,6060,6060,6060,6060,17
20230802,151500,1545381040,6070,6050,6070,6040,395
20230802,151400,1542991190,6070,6070,6070,6050,52
20230802,151300,1542676550,6050,6060,6060,6050,455
20230802,151200,1539921050,6050,6050,6050,6050,1
20230802,151100,1539915000,6040,6040,6040,6040,0
20230802,151000,1539915000,6040,6040,6070,6040,1123
20230802,150900,1533132020,6040,6060,6070,6040,3475
20230802,150800,1512135770,6060,6070,6070,6060,688
20230802,150700,1507962610,6070,6070,6070,6070,689
20230802,150600,1503780380,6060,6060,6060,6060,50
20230802,150500,1503477380,6060,6060,6060,6060,0
20230802,150400,1503477380,6060,6070,6070,6060,21
20230802,150300,1503350110,6080,6080,6080,6080,0
20230802,150200,1503350110,6080,6080,6080,6060,5
20230802,150100,1503319770,6060,6060,6060,6060,124
20230802,150000,1502568330,6060,6070,6070,6060,1081
20230802,145900,1496017170,6070,6070,6070,6070,0
20230802,145800,1496017170,6070,6070,6070,6070,623
20230802,145700,1492235560,6070,6050,6070,6050,168
20230802,145600,1491218500,6070,6060,6070,6060,100
20230802,145500,1490611700,6080,6050,6080,6020,3215
20230802,145400,1471208390,6050,6060,6060,6050,401
20230802,145300,1468780040,6070,6070,6070,6070,0
20230802,145200,1468780040,6070,6070,6070,6070,8
20230802,145100,1468731480,6050,6050,6050,6050,0
20230802,145000,1468731480,6050,6060,6060,6050,205
20230802,144900,1467491130,6050,6050,6050,6050,10
20230802,144800,1467430630,6040,6070,6070,6040,1804
20230802,144700,1456524130,6060,6060,6060,6060,2
20230802,144600,1456512010,6050,6060,6060,6050,350
20230802,144500,1454394340,6060,6060,6060,6060,100
20230802,144400,1453788340,6070,6070,6070,6070,191
20230802,144300,1452628970,6090,6090,6090,6090,0
20230802,144200,1452628970,6090,6090,6090,6090,20
20230802,144100,1452507170,6090,6080,6090,6080,182
20230802,144000,1451398890,6080,6080,6080,6080,0
20230802,143900,1451398890,6080,6080,6100,6080,43
20230802,143800,1451137430,6100,6100,6100,6100,9
20230802,143700,1451082530,6100,6080,6100,6070,1713
20230802,143600,1440638060,6080,6080,6080,6080,30
20230802,143500,1440455660,6080,6080,6080,6080,35
20230802,143400,1440242860,6070,6080,6080,6070,81
20230802,143300,1439751180,6090,6090,6090,6090,0
20230802,143200,1439751180,6090,6080,6090,6080,23
20230802,143100,1439611330,6070,6070,6070,6070,63
20230802,143000,1439228920,6070,6060,6070,6060,430
20230802,142900,1436620540,6070,6070,6070,6070,0
20230802,142800,1436620540,6070,6070,6070,6070,0
20230802,142700,1436620540,6070,6070,6070,6070,0
20230802,142600,1436620540,6070,6070,6070,6070,30
20230802,142500,1436438440,6070,6070,6070,6070,4
20230802,142400,1436414160,6070,6070,6070,6070,0
20230802,142300,1436414160,6070,6050,6070,6050,399
20230802,142200,1433994630,6040,6040,6040,6040,20
20230802,142100,1433873830,6030,6080,6080,6030,3800
20230802,142000,1410934820,6090,6090,6090,6090,1
20230802,141900,1410928730,6090,6090,6090,6090,4
20230802,141800,1410904370,6080,6070,6080,6070,231
20230802,141700,1409502160,6060,6060,6060,6060,327
20230802,141600,1407520540,6060,6040,6060,6040,123
20230802,141500,1406777200,6040,6040,6040,6040,258
20230802,141400,1405218880,6050,6050,6060,6040,123
20230802,141300,1404474930,6050,6050,6050,6050,45
20230802,141200,1404202680,6040,6050,6060,6030,3068
20230802,141100,1385663930,6060,6060,6060,6060,0
20230802,141000,1385663930,6060,6050,6060,6050,187
20230802,140900,1384530860,6050,6050,6050,6050,0
20230802,140800,1384530860,6050,6050,6050,6050,1336
20230802,140700,1376448060,6050,6050,6060,6050,1293
20230802,140600,1368617210,6060,6060,6060,6060,227
20230802,140500,1367241590,6060,6060,6060,6060,10
20230802,140400,1367180990,6060,6060,6060,6060,0
20230802,140300,1367180990,6060,6060,6060,6060,118
20230802,140200,1366465910,6060,6060,6060,6060,84
20230802,140100,1365956870,6050,6070,6070,6050,613
20230802,140000,1362243960,6060,6070,6070,6060,183
20230802,135900,1361134820,6070,6070,6070,6070,426
20230802,135800,1358549000,6070,6070,6070,6070,0
20230802,135700,1358549000,6070,6090,6090,6070,613
20230802,135600,1354821810,6090,6090,6090,6090,0
20230802,135500,1354821810,6090,6090,6090,6090,1
20230802,135400,1354815720,6090,6100,6100,6090,178
20230802,135300,1353730020,6090,6080,6090,6060,1003
20230802,135200,1347647970,6070,6070,6070,6070,38
20230802,135100,1347417310,6060,6070,6070,6060,365
20230802,135000,1345202680,6070,6060,6070,6060,275
20230802,134900,1343533530,6060,6080,6080,6060,1194
20230802,134800,1336286950,6080,6070,6080,6070,1260
20230802,134700,1328638550,6070,6070,6070,6060,28
20230802,134600,1328468720,6070,6070,6070,6060,1111
20230802,134500,1321727100,6070,6080,6080,6070,12
20230802,134400,1321654240,6080,6070,6080,6070,165
20230802,134300,1320651390,6080,6070,6080,6070,25
20230802,134200,1320499540,6070,6070,6070,6070,25
20230802,134100,1320347790,6070,6070,6070,6070,1824
20230802,134000,1309276110,6070,6080,6080,6070,1085
20230802,133900,1302682950,6090,6080,6090,6080,97
20230802,133800,1302092680,6080,6090,6090,6080,1155
20230802,133700,1295059530,6110,6110,6110,6100,119
20230802,133600,1294332860,6160,6110,6160,6110,256
20230802,133500,1292758250,6090,6070,6090,6060,357
20230802,133400,1290590690,6070,6100,6100,6070,2352
20230802,133300,1276284630,6100,6110,6110,6100,21
20230802,133200,1276156520,6130,6110,6130,6110,501
20230802,133100,1273090580,6110,6110,6110,6100,6
20230802,133000,1273053940,6100,6090,6100,6090,32
20230802,132900,1272858860,6120,6120,6120,6120,1
20230802,132800,1272852740,6100,6110,6110,6100,130
20230802,132700,1272059490,6100,6100,6100,6100,0
20230802,132600,1272059490,6100,6100,6100,6100,0
20230802,132500,1272059490,6100,6090,6100,6090,2
20230802,132400,1272047300,6100,6090,6100,6090,22
20230802,132300,1271913130,6090,6090,6090,6090,126
20230802,132200,1271145790,6100,6090,6110,6090,647
20230802,132100,1267197640,6090,6090,6090,6090,601
20230802,132000,1263537550,6100,6100,6100,6090,1696
20230802,131900,1253200880,6110,6120,6120,6110,18
20230802,131800,1253090860,6120,6110,6120,6110,44
20230802,131700,1252821600,6110,6110,6110,6110,452
20230802,131600,1250059880,6110,6110,6110,6090,2169
20230802,131500,1236829140,6110,6130,6130,6110,6283
20230802,131400,1198400420,6140,6150,6160,6140,4211
20230802,131300,1172543850,6140,6140,6140,6140,7
20230802,131200,1172500870,6130,6140,6140,6130,400
20230802,131100,1170047870,6140,6130,6140,6130,5
20230802,131000,1170017210,6140,6140,6140,6140,0
20230802,130900,1170017210,6140,6140,6140,6130,103
20230802,130800,1169384800,6140,6140,6150,6130,1877
20230802,130700,1157860670,6170,6170,6170,6170,0
20230802,130600,1157860670,6170,6170,6170,6170,0
20230802,130500,1157860670,6170,6150,6170,6150,135
20230802,130400,1157029140,6150,6150,6160,6140,2651
20230802,130300,1140727410,6160,6160,6160,6160,1407
20230802,130200,1132060290,6160,6160,6160,6160,0
20230802,130100,1132060290,6160,6170,6170,6160,128
20230802,130000,1131270810,6180,6180,6180,6180,37
20230802,125900,1131042150,6180,6180,6180,6180,0
20230802,125800,1131042150,6180,6180,6180,6180,403
20230802,125700,1128551610,6180,6180,6180,6180,0
20230802,125600,1128551610,6180,6180,6180,6180,0
20230802,125500,1128551610,6180,6170,6180,6160,301
20230802,125400,1126696630,6170,6170,6170,6170,110
20230802,125300,1126017930,6180,6180,6180,6180,0
20230802,125200,1126017930,6180,6180,6180,6180,200
20230802,125100,1124781930,6180,6180,6180,6180,1
20230802,125000,1124775750,6190,6190,6190,6190,0
20230802,124900,1124775750,6190,6190,6190,6190,0
20230802,124800,1124775750,6190,6190,6190,6190,200
20230802,124700,1123537750,6190,6160,6190,6150,398
20230802,124600,1121084460,6150,6160,6160,6150,2343
20230802,124500,1106657100,6170,6170,6170,6170,1
20230802,124400,1106650930,6170,6180,6180,6170,328
20230802,124300,1104626970,6180,6180,6180,6180,0
20230802,124200,1104626970,6180,6180,6180,6180,0
20230802,124100,1104626970,6180,6180,6180,6180,0
20230802,124000,1104626970,6180,6160,6180,6160,2306
20230802,123900,1090381810,6170,6170,6170,6170,14
20230802,123800,1090295430,6170,6170,6170,6170,0
20230802,123700,1090295430,6170,6170,6170,6170,124
20230802,123600,1089530350,6170,6170,6170,6170,176
20230802,123500,1088444430,6170,6170,6170,6170,3
20230802,123400,1088425920,6170,6170,6170,6170,290
20230802,123300,1086636620,6170,6180,6180,6170,72
20230802,123200,1086191880,6180,6180,6180,6180,0
20230802,123100,1086191880,6180,6180,6180,6180,0
20230802,123000,1086191880,6180,6180,6180,6180,2
20230802,122900,1086179520,6180,6180,6180,6180,0
20230802,122800,1086179520,6180,6180,6180,6180,1
20230802,122700,1086173340,6190,6170,6190,6160,80
20230802,122600,1085680320,6190,6190,6190,6190,1
20230802,122500,1085674130,6180,6190,6190,6180,21
20230802,122400,1085544240,6160,6160,6160,6160,0
20230802,122300,1085544240,6160,6190,6190,6160,160
20230802,122200,1084557030,6190,6190,6190,6190,0
20230802,122100,1084557030,6190,6190,6190,6190,10
20230802,122000,1084495130,6190,6190,6190,6190,0
20230802,121900,1084495130,6190,6190,6190,6190,1
20230802,121800,1084488940,6160,6160,6160,6160,0
20230802,121700,1084488940,6160,6180,6180,6160,105
20230802,121600,1083841350,6200,6200,6200,6200,1
20230802,121500,1083835150,6200,6200,6200,6200,16
20230802,121400,1083735950,6200,6200,6200,6200,0
20230802,121300,1083735950,6200,6200,6200,6200,5
20230802,121200,1083704950,6200,6190,6210,6170,438
20230802,121100,1080999990,6210,6200,6210,6200,27
20230802,121000,1080832570,6200,6200,6200,6200,0
20230802,120900,1080832570,6200,6200,6200,6200,61
20230802,120800,1080454370,6200,6180,6200,6180,322
20230802,120700,1078460450,6170,6180,6180,6170,1930
20230802,120600,1066546390,6200,6200,6200,6200,254
20230802,120500,1064971590,6200,6200,6200,6200,1
20230802,120400,1064965390,6200,6200,6200,6200,0
20230802,120300,1064965390,6200,6200,6200,6200,0
20230802,120200,1064965390,6200,6180,6200,6180,586
20230802,120100,1061339810,6180,6180,6180,6170,393
20230802,120000,1058911080,6160,6160,6160,6160,1
20230802,115900,1058904920,6150,6150,6150,6150,0
20230802,115800,1058904920,6150,6150,6150,6150,0
20230802,115700,1058904920,6150,6180,6180,6150,204
20230802,115600,1057650080,6180,6160,6180,6160,611
20230802,115500,1053884320,6160,6160,6160,6160,12
20230802,115400,1053810400,6150,6160,6160,6150,972
20230802,115300,1047832490,6160,6160,6180,6160,42
20230802,115200,1047573750,6140,6150,6180,6140,2230
20230802,115100,1033871050,6150,6160,6160,6150,412
20230802,115000,1031335020,6160,6160,6160,6160,2
20230802,114900,1031322700,6160,6160,6160,6160,150
20230802,114800,1030398700,6160,6170,6170,6160,399
20230802,114700,1027940510,6180,6180,6180,6180,1
20230802,114600,1027934330,6180,6160,6180,6160,729
20230802,114500,1023432350,6160,6170,6170,6150,2216
20230802,114400,1009782440,6180,6180,6180,6180,170
20230802,114300,1008731840,6170,6190,6190,6170,107
20230802,114200,1008069650,6160,6160,6170,6160,700
20230802,114100,1003757430,6170,6200,6200,6170,323
20230802,114000,1001763990,6190,6190,6190,6190,10
20230802,113900,1001702090,6180,6180,6180,6180,30
20230802,113800,1001516690,6180,6190,6200,6180,284
20230802,113700,999758900,6180,6180,6180,6180,1
20230802,113600,999752720,6180,6180,6190,6180,497
20230802,113500,996681250,6180,6190,6190,6180,118
20230802,113400,995951010,6200,6200,6200,6200,0
20230802,113300,995951010,6200,6200,6200,6200,100
20230802,113200,995331010,6210,6200,6210,6200,1371
20230802,113100,986830800,6200,6170,6210,6170,10664
20230802,113000,920805710,6160,6210,6210,6140,6768
20230802,112900,878933180,6240,6240,6240,6240,0
20230802,112800,878933180,6240,6210,6240,6210,37
20230802,112700,878703180,6200,6200,6210,6200,373
20230802,112600,876389230,6200,6210,6220,6200,1553
20230802,112500,866745240,6220,6220,6220,6220,310
20230802,112400,864817040,6220,6210,6220,6210,212
20230802,112300,863500150,6220,6220,6220,6210,914
20230802,112200,857823110,6230,6220,6230,6220,1883
20230802,112100,846110750,6220,6230,6230,6220,5753
20230802,112000,810274730,6230,6250,6250,6230,208
20230802,111900,808976800,6250,6250,6250,6250,347
20230802,111800,806808050,6240,6240,6240,6240,45
20230802,111700,806527250,6230,6240,6240,6230,545
20230802,111600,803128400,6240,6240,6240,6240,59
20230802,111500,802760240,6240,6240,6240,6230,2420
20230802,111400,787667900,6240,6250,6250,6240,881
20230802,111300,782167180,6250,6250,6250,6250,32
20230802,111200,781967180,6240,6250,6250,6240,1563
20230802,111100,772210130,6240,6240,6240,6240,180
20230802,111000,771086930,6240,6240,6250,6240,530
20230802,110900,767778730,6240,6250,6250,6240,2945
20230802,110800,749377090,6250,6250,6270,6250,422
20230802,110700,746739550,6260,6260,6260,6260,102
20230802,110600,746101030,6250,6260,6260,6250,2509
20230802,110500,730408010,6270,6280,6280,6270,1869
20230802,110400,718689360,6280,6280,6280,6280,187
20230802,110300,717515000,6270,6270,6270,6270,0
20230802,110200,717515000,6270,6280,6280,6270,429
20230802,110100,714824160,6280,6280,6280,6280,321
20230802,110000,712808280,6280,6280,6280,6280,10
20230802,105900,712745480,6330,6300,6340,6300,502
20230802,105800,709573630,6280,6280,6300,6280,1012
20230802,105700,703218050,6320,6320,6320,6320,0
20230802,105600,703218050,6320,6300,6320,6300,510
20230802,105500,700004850,6300,6300,6300,6300,16
20230802,105400,699904050,6330,6330,6330,6330,0
20230802,105300,699904050,6330,6280,6330,6270,1018
20230802,105200,693488600,6280,6280,6280,6280,219
20230802,105100,692113280,6290,6290,6290,6290,500
20230802,105000,688968280,6260,6260,6260,6260,0
20230802,104900,688968280,6260,6260,6260,6260,546
20230802,104800,685550320,6270,6260,6270,6260,254
20230802,104700,683958820,6270,6270,6270,6270,89
20230802,104600,683400790,6270,6280,6280,6260,10892
20230802,104500,615017500,6280,6290,6290,6280,476
20230802,104400,612026200,6300,6300,6300,6300,23
20230802,104300,611881300,6300,6290,6300,6290,241
20230802,104200,610364640,6290,6290,6290,6290,3426
20230802,104100,588815100,6290,6290,6290,6290,0
20230802,104000,588815100,6290,6290,6290,6290,376
20230802,103900,586450060,6290,6300,6300,6290,826
20230802,103800,581248650,6300,6300,6300,6300,1900
20230802,103700,569278650,6340,6340,6340,6340,1
20230802,103600,569272310,6300,6310,6310,6300,259
20230802,103500,567639610,6350,6350,6350,6350,0
20230802,103400,567639610,6350,6350,6350,6350,0
20230802,103300,567639610,6350,6310,6350,6310,328
20230802,103200,565561930,6310,6350,6350,6310,1006
20230802,103100,559212990,6360,6360,6360,6360,0
20230802,103000,559212990,6360,6310,6360,6300,818
20230802,102900,554043310,6310,6330,6330,6310,1041
20230802,102800,547464260,6330,6330,6330,6330,0
20230802,102700,547464260,6330,6330,6330,6330,1
20230802,102600,547457930,6310,6310,6310,6310,0
20230802,102500,547457930,6310,6310,6310,6310,0
20230802,102400,547457930,6310,6320,6320,6310,1401
20230802,102300,538609260,6330,6330,6330,6330,1179
20230802,102200,531146190,6330,6340,6340,6330,179
20230802,102100,530012110,6340,6340,6340,6340,388
20230802,102000,527552190,6350,6350,6350,6350,746
20230802,101900,522815090,6360,6360,6360,6360,0
20230802,101800,522815090,6360,6360,6360,6360,13
20230802,101700,522732410,6360,6360,6360,6360,0
20230802,101600,522732410,6360,6360,6360,6360,10
20230802,101500,522668810,6360,6350,6360,6350,8
20230802,101400,522618000,6360,6360,6360,6360,0
20230802,101300,522618000,6360,6340,6360,6340,22
20230802,101200,522478440,6340,6350,6350,6340,171
20230802,101100,521393260,6350,6350,6350,6350,0
20230802,101000,521393260,6350,6340,6350,6340,479
20230802,100900,518356300,6340,6340,6340,6340,0
20230802,100800,518356300,6340,6340,6350,6340,486
20230802,100700,515275000,6340,6320,6340,6320,490
20230802,100600,512173100,6300,6320,6320,6300,9
20230802,100500,512116240,6300,6300,6300,6300,2
20230802,100400,512103640,6320,6320,6320,6320,1
20230802,100300,512097320,6320,6320,6320,6320,308
20230802,100200,510150760,6320,6320,6320,6320,514
20230802,100100,506902280,6320,6320,6320,6320,0
20230802,100000,506902280,6320,6320,6320,6320,10
20230802,095900,506839080,6300,6290,6300,6290,2379
20230802,095800,491852900,6300,6300,6300,6300,132
20230802,095700,491021300,6300,6300,6300,6290,1284
20230802,095600,482937200,6290,6290,6290,6290,0
20230802,095500,482937200,6290,6290,6290,6290,0
20230802,095400,482937200,6290,6290,6290,6290,0
20230802,095300,482937200,6290,6310,6310,6290,1353
20230802,095200,474406450,6320,6290,6320,6280,1704
20230802,095100,463705190,6280,6300,6300,6280,1401
20230802,095000,454895610,6320,6300,6320,6300,24
20230802,094900,454744130,6300,6280,6300,6280,4735
20230802,094800,424932410,6280,6310,6310,6280,3858
20230802,094700,400660980,6310,6310,6310,6310,50
20230802,094600,400345480,6320,6320,6320,6320,25
20230802,094500,400187480,6310,6320,6320,6310,821
20230802,094400,395003320,6320,6320,6320,6320,0
20230802,094300,395003320,6320,6320,6320,6320,120
20230802,094200,394244920,6330,6320,6330,6320,461
20230802,094100,391327090,6330,6330,6330,6320,572
20230802,094000,387707290,6330,6330,6330,6330,270
20230802,093900,385998190,6330,6380,6380,6330,1142
20230802,093800,378769280,6330,6330,6340,6330,342
20230802,093700,376603620,6340,6330,6340,6330,880
20230802,093600,371024550,6330,6350,6350,6330,680
20230802,093500,366718220,6350,6370,6380,6350,6107
20230802,093400,327880430,6370,6380,6380,6370,998
20230802,093300,321523160,6380,6380,6380,6370,52
20230802,093200,321191630,6400,6400,6400,6400,1
20230802,093100,321185230,6400,6400,6400,6400,3
20230802,093000,321166030,6390,6410,6410,6370,189
20230802,092900,319960900,6410,6390,6410,6370,1159
20230802,092800,312573100,6390,6390,6390,6390,1
20230802,092700,312566710,6400,6400,6400,6400,6
20230802,092600,312528310,6400,6390,6400,6390,397
20230802,092500,309988500,6400,6410,6410,6400,113
20230802,092400,309265290,6400,6390,6400,6390,124
20230802,092300,308472330,6380,6380,6380,6380,200
20230802,092200,307196330,6380,6390,6390,6380,770
20230802,092100,302279370,6400,6390,6400,6390,819
20230802,092000,297045770,6400,6400,6400,6400,295
20230802,091900,295157770,6400,6410,6410,6400,363
20230802,091800,292833600,6410,6410,6410,6410,13
20230802,091700,292750270,6400,6400,6410,6400,758
20230802,091600,287899050,6410,6420,6420,6400,2512
20230802,091500,271794890,6420,6420,6420,6410,1273
20230802,091400,263623630,6430,6430,6430,6430,230
20230802,091300,262144730,6440,6390,6440,6390,4760
20230802,091200,231572270,6400,6380,6400,6380,845
20230802,091100,226176630,6380,6380,6380,6380,36
20230802,091000,225946950,6370,6360,6370,6360,718
20230802,090900,221378810,6360,6390,6390,6360,564
20230802,090800,217790050,6390,6400,6400,6390,291
20230802,090700,215928220,6400,6430,6430,6400,735
20230802,090600,211211830,6440,6440,6520,6440,18926
20230802,090500,88657700,6440,6360,6440,6360,4896
20230802,090400,57314230,6360,6330,6360,6330,380
20230802,090300,54897790,6330,6330,6330,6330,427
20230802,090200,52194880,6320,6330,6330,6280,2959
20230802,090100,33523330,6330,6320,6330,6310,247
20230802,090000,31962260,6310,6360,6360,6310,5029
Reference in New Issue Copy Permalink