ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044450/min/candle-20230804.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
20230804,191600,1052091460,8690,8690,8690,8690,982
20230804,191500,1052091460,8690,8690,8690,8690,0
20230804,191400,1052091460,8690,8690,8690,8690,0
20230804,191300,1052091460,8690,8690,8690,8690,0
20230804,191200,1052091460,8690,8690,8690,8690,0
20230804,191100,1052091460,8690,8690,8690,8690,0
20230804,191000,1052091460,8690,8690,8690,8690,0
20230804,190900,1052091460,8690,8690,8690,8690,0
20230804,190800,1052091460,8690,8690,8690,8690,0
20230804,190700,1052091460,8690,8690,8690,8690,0
20230804,190600,1052091460,8690,8690,8690,8690,0
20230804,190500,1052091460,8690,8690,8690,8690,0
20230804,190400,1052091460,8690,8690,8690,8690,0
20230804,190300,1052091460,8690,8690,8690,8690,0
20230804,190200,1052091460,8690,8690,8690,8690,0
20230804,190100,1052091460,8690,8690,8690,8690,0
20230804,190000,1052091460,8690,8690,8690,8690,0
20230804,185900,1052091460,8690,8690,8690,8690,0
20230804,185800,1052091460,8690,8690,8690,8690,0
20230804,185700,1052091460,8690,8690,8690,8690,0
20230804,185600,1052091460,8690,8690,8690,8690,0
20230804,185500,1052091460,8690,8690,8690,8690,0
20230804,185400,1052091460,8690,8690,8690,8690,0
20230804,185300,1052091460,8690,8690,8690,8690,0
20230804,185200,1052091460,8690,8690,8690,8690,0
20230804,185100,1052091460,8690,8690,8690,8690,0
20230804,185000,1052091460,8690,8690,8690,8690,0
20230804,184900,1052091460,8690,8690,8690,8690,0
20230804,184800,1052091460,8690,8690,8690,8690,0
20230804,184700,1052091460,8690,8690,8690,8690,0
20230804,184600,1052091460,8690,8690,8690,8690,982
20230804,184500,1052091460,8690,8690,8690,8690,0
20230804,184400,1052091460,8690,8690,8690,8690,0
20230804,184300,1052091460,8690,8690,8690,8690,0
20230804,184200,1052091460,8690,8690,8690,8690,0
20230804,184100,1052091460,8690,8690,8690,8690,0
20230804,184000,1052091460,8690,8690,8690,8690,0
20230804,183900,1052091460,8690,8690,8690,8690,0
20230804,183800,1052091460,8690,8690,8690,8690,0
20230804,183700,1052091460,8690,8690,8690,8690,0
20230804,183600,1052091460,8690,8690,8690,8690,0
20230804,183500,1052091460,8690,8690,8690,8690,0
20230804,183400,1052091460,8690,8690,8690,8690,0
20230804,183300,1052091460,8690,8690,8690,8690,0
20230804,183200,1052091460,8690,8690,8690,8690,0
20230804,183100,1052091460,8690,8690,8690,8690,0
20230804,183000,1052091460,8690,8690,8690,8690,0
20230804,182900,1052091460,8690,8690,8690,8690,0
20230804,182800,1052091460,8690,8690,8690,8690,0
20230804,182700,1052091460,8690,8690,8690,8690,0
20230804,182600,1052091460,8690,8690,8690,8690,0
20230804,182500,1052091460,8690,8690,8690,8690,0
20230804,182400,1052091460,8690,8690,8690,8690,0
20230804,182300,1052091460,8690,8690,8690,8690,0
20230804,182200,1052091460,8690,8690,8690,8690,0
20230804,182100,1052091460,8690,8690,8690,8690,0
20230804,182000,1052091460,8690,8690,8690,8690,0
20230804,181900,1052091460,8690,8690,8690,8690,0
20230804,181800,1052091460,8690,8690,8690,8690,0
20230804,181700,1052091460,8690,8690,8690,8690,0
20230804,181600,1052091460,8690,8690,8690,8690,982
20230804,181500,1052091460,8690,8690,8690,8690,0
20230804,181400,1052091460,8690,8690,8690,8690,0
20230804,181300,1052091460,8690,8690,8690,8690,0
20230804,181200,1052091460,8690,8690,8690,8690,0
20230804,181100,1052091460,8690,8690,8690,8690,0
20230804,181000,1052091460,8690,8690,8690,8690,0
20230804,180900,1052091460,8690,8690,8690,8690,0
20230804,180800,1052091460,8690,8690,8690,8690,0
20230804,180700,1052091460,8690,8690,8690,8690,0
20230804,180600,1052091460,8690,8690,8690,8690,0
20230804,180500,1052091460,8690,8690,8690,8690,0
20230804,180400,1052091460,8690,8690,8690,8690,0
20230804,180300,1052091460,8690,8690,8690,8690,0
20230804,180200,1052091460,8690,8690,8690,8690,0
20230804,180100,1052091460,8690,8690,8690,8690,0
20230804,180000,1052091460,8690,8690,8690,8690,0
20230804,175900,1052091460,8690,8690,8690,8690,0
20230804,175800,1052091460,8690,8690,8690,8690,0
20230804,175700,1052091460,8690,8690,8690,8690,0
20230804,175600,1052091460,8690,8690,8690,8690,0
20230804,175500,1052091460,8690,8690,8690,8690,0
20230804,175400,1052091460,8690,8690,8690,8690,0
20230804,175300,1052091460,8690,8690,8690,8690,0
20230804,175200,1052091460,8690,8690,8690,8690,0
20230804,175100,1052091460,8690,8690,8690,8690,0
20230804,175000,1052091460,8690,8690,8690,8690,0
20230804,174900,1052091460,8690,8690,8690,8690,0
20230804,174800,1052091460,8690,8690,8690,8690,0
20230804,174700,1052091460,8690,8690,8690,8690,0
20230804,174600,1052091460,8690,8690,8690,8690,982
20230804,174500,1052091460,8690,8690,8690,8690,0
20230804,174400,1052091460,8690,8690,8690,8690,0
20230804,174300,1052091460,8690,8690,8690,8690,0
20230804,174200,1052091460,8690,8690,8690,8690,0
20230804,174100,1052091460,8690,8690,8690,8690,0
20230804,174000,1052091460,8690,8690,8690,8690,0
20230804,173900,1052091460,8690,8690,8690,8690,0
20230804,173800,1052091460,8690,8690,8690,8690,0
20230804,173700,1052091460,8690,8690,8690,8690,0
20230804,173600,1052091460,8690,8690,8690,8690,0
20230804,173500,1052091460,8690,8690,8690,8690,0
20230804,173400,1052091460,8690,8690,8690,8690,0
20230804,173300,1052091460,8690,8690,8690,8690,0
20230804,173200,1052091460,8690,8690,8690,8690,0
20230804,173100,1052091460,8690,8690,8690,8690,0
20230804,173000,1052091460,8690,8690,8690,8690,0
20230804,172900,1052091460,8690,8690,8690,8690,0
20230804,172800,1052091460,8690,8690,8690,8690,0
20230804,172700,1052091460,8690,8690,8690,8690,0
20230804,172600,1052091460,8690,8690,8690,8690,0
20230804,172500,1052091460,8690,8690,8690,8690,0
20230804,172400,1052091460,8690,8690,8690,8690,0
20230804,172300,1052091460,8690,8690,8690,8690,0
20230804,172200,1052091460,8690,8690,8690,8690,0
20230804,172100,1052091460,8690,8690,8690,8690,0
20230804,172000,1052091460,8690,8690,8690,8690,0
20230804,171900,1052091460,8690,8690,8690,8690,0
20230804,171800,1052091460,8690,8690,8690,8690,0
20230804,171700,1052091460,8690,8690,8690,8690,0
20230804,171600,1052091460,8690,8690,8690,8690,982
20230804,171500,1052091460,8690,8690,8690,8690,0
20230804,171400,1052091460,8690,8690,8690,8690,0
20230804,171300,1052091460,8690,8690,8690,8690,0
20230804,171200,1052091460,8690,8690,8690,8690,0
20230804,171100,1052091460,8690,8690,8690,8690,0
20230804,171000,1052091460,8690,8690,8690,8690,0
20230804,170900,1052091460,8690,8690,8690,8690,0
20230804,170800,1052091460,8690,8690,8690,8690,0
20230804,170700,1052091460,8690,8690,8690,8690,0
20230804,170600,1052091460,8690,8690,8690,8690,0
20230804,170500,1052091460,8690,8690,8690,8690,0
20230804,170400,1052091460,8690,8690,8690,8690,0
20230804,170300,1052091460,8690,8690,8690,8690,0
20230804,170200,1052091460,8690,8690,8690,8690,0
20230804,170100,1052091460,8690,8690,8690,8690,0
20230804,170000,1052091460,8690,8690,8690,8690,0
20230804,165900,1052091460,8690,8690,8690,8690,0
20230804,165800,1052091460,8690,8690,8690,8690,0
20230804,165700,1052091460,8690,8690,8690,8690,0
20230804,165600,1052091460,8690,8690,8690,8690,0
20230804,165500,1052091460,8690,8690,8690,8690,0
20230804,165400,1052091460,8690,8690,8690,8690,0
20230804,165300,1052091460,8690,8690,8690,8690,0
20230804,165200,1052091460,8690,8690,8690,8690,0
20230804,165100,1052091460,8690,8690,8690,8690,0
20230804,165000,1052091460,8690,8690,8690,8690,0
20230804,164900,1052091460,8690,8690,8690,8690,0
20230804,164800,1052091460,8690,8690,8690,8690,0
20230804,164700,1052091460,8690,8690,8690,8690,0
20230804,164600,1052091460,8690,8690,8690,8690,982
20230804,164500,1052091460,8690,8690,8690,8690,0
20230804,164400,1052091460,8690,8690,8690,8690,0
20230804,164300,1052091460,8690,8690,8690,8690,0
20230804,164200,1052091460,8690,8690,8690,8690,0
20230804,164100,1052091460,8690,8690,8690,8690,0
20230804,164000,1052091460,8690,8690,8690,8690,0
20230804,163900,1052091460,8690,8690,8690,8690,0
20230804,163800,1052091460,8690,8690,8690,8690,0
20230804,163700,1052091460,8690,8690,8690,8690,0
20230804,163600,1052091460,8690,8690,8690,8690,0
20230804,163500,1052091460,8690,8690,8690,8690,0
20230804,163400,1052091460,8690,8690,8690,8690,0
20230804,163300,1052091460,8690,8690,8690,8690,0
20230804,163200,1052091460,8690,8690,8690,8690,0
20230804,163100,1052091460,8690,8690,8690,8690,0
20230804,163000,1052091460,8690,8690,8690,8690,0
20230804,162900,1052091460,8690,8690,8690,8690,0
20230804,162800,1052091460,8690,8690,8690,8690,0
20230804,162700,1052091460,8690,8690,8690,8690,0
20230804,162600,1052091460,8690,8690,8690,8690,0
20230804,162500,1052091460,8690,8690,8690,8690,0
20230804,162400,1052091460,8690,8690,8690,8690,0
20230804,162300,1052091460,8690,8690,8690,8690,0
20230804,162200,1052091460,8690,8690,8690,8690,0
20230804,162100,1052091460,8690,8690,8690,8690,0
20230804,162000,1052091460,8690,8690,8690,8690,0
20230804,161900,1052091460,8690,8690,8690,8690,0
20230804,161800,1052091460,8690,8690,8690,8690,0
20230804,161700,1052091460,8690,8690,8690,8690,0
20230804,161600,1052091460,8690,8690,8690,8690,982
20230804,161500,1052091460,8690,8690,8690,8690,0
20230804,161400,1052091460,8690,8690,8690,8690,0
20230804,161300,1052091460,8690,8690,8690,8690,0
20230804,161200,1052091460,8690,8690,8690,8690,0
20230804,161100,1052091460,8690,8690,8690,8690,0
20230804,161000,1052091460,8690,8690,8690,8690,0
20230804,160900,1052091460,8690,8690,8690,8690,0
20230804,160800,1052091460,8690,8690,8690,8690,0
20230804,160700,1052091460,8690,8690,8690,8690,0
20230804,160600,1052091460,8690,8690,8690,8690,0
20230804,160500,1052091460,8690,8690,8690,8690,0
20230804,160400,1052091460,8690,8690,8690,8690,0
20230804,160300,1052091460,8690,8690,8690,8690,0
20230804,160200,1052091460,8690,8690,8690,8690,0
20230804,160100,1052091460,8690,8690,8690,8690,0
20230804,160000,1052091460,8690,8690,8690,8690,0
20230804,155900,1052091460,8690,8690,8690,8690,0
20230804,155800,1052091460,8690,8690,8690,8690,0
20230804,155700,1052091460,8690,8690,8690,8690,0
20230804,155600,1052091460,8690,8690,8690,8690,0
20230804,155500,1052091460,8690,8690,8690,8690,0
20230804,155400,1052091460,8690,8690,8690,8690,0
20230804,155300,1052091460,8690,8690,8690,8690,0
20230804,155200,1052091460,8690,8690,8690,8690,0
20230804,155100,1052091460,8690,8690,8690,8690,0
20230804,155000,1052091460,8690,8690,8690,8690,0
20230804,154900,1052091460,8690,8690,8690,8690,0
20230804,154800,1052091460,8690,8690,8690,8690,0
20230804,154700,1052091460,8690,8690,8690,8690,0
20230804,154600,1052091460,8690,8690,8690,8690,982
20230804,154500,1052091460,8690,8690,8690,8690,0
20230804,154400,1052091460,8690,8690,8690,8690,0
20230804,154300,1052091460,8690,8690,8690,8690,0
20230804,154200,1052091460,8690,8690,8690,8690,0
20230804,154100,1052091460,8690,8690,8690,8690,0
20230804,154000,1052091460,8690,8690,8690,8690,0
20230804,153900,1052091460,8690,8690,8690,8690,0
20230804,153800,1052091460,8690,8690,8690,8690,0
20230804,153700,1052091460,8690,8690,8690,8690,0
20230804,153600,1052091460,8690,8690,8690,8690,0
20230804,153500,1052091460,8690,8690,8690,8690,0
20230804,153400,1052091460,8690,8690,8690,8690,0
20230804,153300,1052091460,8690,8690,8690,8690,0
20230804,153200,1052091460,8690,8690,8690,8690,0
20230804,153100,1052091460,8690,8690,8690,8690,0
20230804,153000,1052091460,8690,8690,8690,8690,982
20230804,152900,1043557880,8620,8620,8620,8620,0
20230804,152800,1043557880,8620,8620,8620,8620,0
20230804,152700,1043557880,8620,8620,8620,8620,0
20230804,152600,1043557880,8620,8620,8620,8620,0
20230804,152500,1043557880,8620,8620,8620,8620,0
20230804,152400,1043557880,8620,8620,8620,8620,0
20230804,152300,1043557880,8620,8620,8620,8620,0
20230804,152200,1043557880,8620,8620,8620,8620,0
20230804,152100,1043557880,8620,8620,8620,8620,0
20230804,152000,1043557880,8620,8620,8620,8620,0
20230804,151900,1043557880,8620,8630,8640,8620,162
20230804,151800,1042158500,8640,8610,8650,8610,20
20230804,151700,1041985590,8650,8600,8650,8590,17
20230804,151600,1041838710,8650,8640,8650,8590,3846
20230804,151500,1008572870,8630,8630,8630,8630,174
20230804,151400,1007071250,8600,8640,8640,8600,435
20230804,151300,1003329580,8640,8640,8640,8640,20
20230804,151200,1003156780,8640,8630,8640,8630,221
20230804,151100,1001247350,8640,8620,8640,8600,383
20230804,151000,997947090,8640,8600,8640,8600,205
20230804,150900,996181050,8590,8590,8590,8590,7
20230804,150800,996120920,8600,8600,8600,8600,410
20230804,150700,992594920,8600,8600,8600,8600,37
20230804,150600,992276720,8600,8610,8610,8600,201
20230804,150500,990546120,8610,8620,8620,8610,29
20230804,150400,990296250,8620,8640,8650,8620,506
20230804,150300,985919990,8620,8620,8620,8620,0
20230804,150200,985919990,8620,8620,8620,8620,2
20230804,150100,985902750,8610,8610,8610,8610,0
20230804,150000,985902750,8610,8610,8610,8610,4
20230804,145900,985868310,8610,8620,8620,8610,724
20230804,145800,979627440,8620,8620,8620,8620,10
20230804,145700,979541240,8620,8620,8620,8620,1
20230804,145600,979532620,8620,8620,8620,8620,91
20230804,145500,978748200,8620,8620,8620,8620,1
20230804,145400,978739580,8650,8650,8650,8650,376
20230804,145300,975487180,8620,8620,8620,8620,4
20230804,145200,975452700,8630,8630,8630,8630,3
20230804,145100,975426810,8640,8650,8650,8640,852
20230804,145000,968060420,8650,8650,8650,8640,2541
20230804,144900,946084690,8650,8640,8690,8640,14005
20230804,144800,824941290,8640,8640,8640,8640,453
20230804,144700,821027370,8640,8640,8640,8630,480
20230804,144600,816880180,8640,8610,8640,8610,39
20230804,144500,816543460,8600,8600,8610,8600,1623
20230804,144400,802574100,8600,8600,8600,8600,1
20230804,144300,802565500,8600,8600,8600,8600,0
20230804,144200,802565500,8600,8610,8610,8600,48
20230804,144100,802152260,8610,8610,8610,8610,0
20230804,144000,802152260,8610,8610,8610,8610,1
20230804,143900,802143650,8610,8610,8610,8610,4
20230804,143800,802109210,8610,8610,8610,8610,31
20230804,143700,801842300,8610,8610,8610,8610,0
20230804,143600,801842300,8610,8610,8610,8610,0
20230804,143500,801842300,8610,8610,8610,8610,6
20230804,143400,801790640,8620,8620,8620,8620,0
20230804,143300,801790640,8620,8610,8620,8610,3
20230804,143200,801764800,8610,8620,8620,8610,758
20230804,143100,795238390,8620,8620,8620,8620,0
20230804,143000,795238390,8620,8630,8630,8620,12
20230804,142900,795134940,8620,8620,8620,8620,5
20230804,142800,795091840,8620,8620,8620,8620,6
20230804,142700,795040120,8620,8620,8620,8620,0
20230804,142600,795040120,8620,8620,8620,8620,50
20230804,142500,794609120,8620,8620,8620,8620,32
20230804,142400,794333280,8620,8620,8620,8620,0
20230804,142300,794333280,8620,8620,8620,8620,1
20230804,142200,794324660,8620,8630,8630,8620,402
20230804,142100,790855410,8630,8620,8630,8620,9
20230804,142000,790777800,8620,8620,8620,8620,2
20230804,141900,790760560,8620,8620,8620,8620,0
20230804,141800,790760560,8620,8620,8620,8620,4
20230804,141700,790726080,8630,8630,8630,8630,50
20230804,141600,790294580,8630,8620,8630,8620,2
20230804,141500,790277330,8620,8620,8620,8620,0
20230804,141400,790277330,8620,8620,8620,8620,7
20230804,141300,790216990,8620,8620,8620,8620,1
20230804,141200,790208370,8630,8630,8630,8630,18
20230804,141100,790053030,8620,8620,8620,8620,6
20230804,141000,790001310,8620,8620,8620,8620,431
20230804,140900,786286090,8620,8620,8620,8620,0
20230804,140800,786286090,8620,8620,8620,8620,6
20230804,140700,786234370,8620,8620,8620,8620,4
20230804,140600,786199890,8630,8620,8630,8620,401
20230804,140500,782740270,8620,8620,8620,8620,0
20230804,140400,782740270,8620,8620,8620,8620,4
20230804,140300,782705790,8620,8620,8620,8620,2
20230804,140200,782688550,8620,8620,8620,8620,0
20230804,140100,782688550,8620,8620,8620,8620,1
20230804,140000,782679930,8620,8620,8620,8620,4
20230804,135900,782645450,8620,8600,8620,8600,2
20230804,135800,782628230,8610,8610,8610,8610,0
20230804,135700,782628230,8610,8610,8610,8610,4
20230804,135600,782593790,8610,8610,8610,8610,111
20230804,135500,781638080,8600,8600,8600,8600,1
20230804,135400,781629480,8590,8590,8590,8590,9
20230804,135300,781552170,8590,8590,8590,8590,4
20230804,135200,781517810,8590,8590,8590,8590,0
20230804,135100,781517810,8590,8590,8590,8590,1
20230804,135000,781509220,8590,8590,8590,8590,3
20230804,134900,781483450,8590,8590,8590,8590,35
20230804,134800,781182800,8590,8590,8590,8590,66
20230804,134700,780615860,8590,8590,8590,8590,0
20230804,134600,780615860,8590,8590,8590,8590,6
20230804,134500,780564320,8590,8590,8590,8590,0
20230804,134400,780564320,8590,8590,8590,8590,5
20230804,134300,780521370,8590,8590,8590,8590,65
20230804,134200,779963020,8590,8600,8600,8590,143
20230804,134100,778733240,8600,8600,8600,8600,11
20230804,134000,778638640,8600,8600,8600,8600,0
20230804,133900,778638640,8600,8600,8600,8600,6
20230804,133800,778587040,8610,8610,8610,8610,116
20230804,133700,777588280,8610,8610,8610,8610,1
20230804,133600,777579670,8610,8610,8610,8610,4
20230804,133500,777545230,8610,8610,8610,8610,150
20230804,133400,776253730,8610,8610,8610,8610,1
20230804,133300,776245120,8610,8610,8610,8610,0
20230804,133200,776245120,8610,8610,8610,8610,7
20230804,133100,776184850,8640,8640,8640,8640,0
20230804,133000,776184850,8640,8640,8640,8640,2
20230804,132900,776167570,8610,8610,8610,8610,6
20230804,132800,776115910,8610,8610,8610,8610,0
20230804,132700,776115910,8610,8610,8610,8610,1
20230804,132600,776107300,8610,8610,8610,8610,0
20230804,132500,776107300,8610,8610,8610,8610,3
20230804,132400,776081470,8590,8600,8600,8590,17
20230804,132300,775935430,8600,8600,8600,8600,0
20230804,132200,775935430,8600,8600,8600,8600,6
20230804,132100,775883830,8610,8610,8610,8610,11
20230804,132000,775789120,8610,8610,8610,8610,2
20230804,131900,775771900,8620,8620,8620,8620,231
20230804,131800,773780680,8620,8630,8630,8620,247
20230804,131700,771649140,8650,8670,8680,8650,47
20230804,131600,771241680,8690,8610,8690,8610,1374
20230804,131500,759323900,8590,8590,8590,8590,5
20230804,131400,759280950,8590,8590,8590,8590,0
20230804,131300,759280950,8590,8590,8590,8590,0
20230804,131200,759280950,8590,8570,8590,8570,5
20230804,131100,759238060,8570,8570,8570,8570,4
20230804,131000,759203780,8570,8570,8570,8570,1
20230804,130900,759195210,8570,8570,8570,8570,0
20230804,130800,759195210,8570,8570,8570,8570,4
20230804,130700,759160930,8570,8570,8570,8570,1
20230804,130600,759152360,8570,8570,8570,8570,0
20230804,130500,759152360,8570,8570,8570,8570,2
20230804,130400,759135220,8570,8570,8570,8570,4
20230804,130300,759100940,8570,8570,8570,8570,0
20230804,130200,759100940,8570,8570,8570,8570,1
20230804,130100,759092370,8560,8580,8580,8550,652
20230804,130000,753513270,8580,8580,8580,8580,1
20230804,125900,753504690,8580,8580,8580,8580,0
20230804,125800,753504690,8580,8580,8580,8580,1
20230804,125700,753496110,8580,8580,8580,8580,3
20230804,125600,753470370,8580,8580,8580,8580,0
20230804,125500,753470370,8580,8580,8580,8580,2
20230804,125400,753453210,8560,8600,8600,8560,424
20230804,125300,749817310,8630,8550,8630,8540,121
20230804,125200,748782160,8540,8570,8570,8540,558
20230804,125100,744010790,8570,8570,8570,8570,0
20230804,125000,744010790,8570,8570,8570,8570,5
20230804,124900,743967940,8570,8570,8570,8570,0
20230804,124800,743967940,8570,8570,8570,8570,2
20230804,124700,743950800,8570,8570,8570,8570,9
20230804,124600,743873670,8560,8560,8560,8560,0
20230804,124500,743873670,8560,8560,8560,8560,1
20230804,124400,743865110,8560,8560,8560,8560,0
20230804,124300,743865110,8560,8560,8560,8560,5
20230804,124200,743822310,8580,8580,8580,8580,4
20230804,124100,743787990,8560,8560,8560,8560,2
20230804,124000,743770870,8560,8560,8560,8560,4
20230804,123900,743736630,8560,8560,8560,8560,0
20230804,123800,743736630,8560,8560,8560,8560,1
20230804,123700,743728070,8560,8560,8560,8560,0
20230804,123600,743728070,8560,8560,8560,8560,5
20230804,123500,743685270,8560,8560,8560,8560,0
20230804,123400,743685270,8560,8560,8560,8560,0
20230804,123300,743685270,8560,8550,8560,8550,4
20230804,123200,743651060,8550,8550,8550,8550,0
20230804,123100,743651060,8550,8580,8580,8530,507
20230804,123000,739311240,8580,8580,8580,8580,0
20230804,122900,739311240,8580,8580,8580,8580,4
20230804,122800,739276920,8570,8590,8590,8570,2
20230804,122700,739259760,8550,8550,8550,8550,0
20230804,122600,739259760,8550,8550,8550,8550,5
20230804,122500,739217010,8570,8570,8570,8570,0
20230804,122400,739217010,8570,8570,8570,8570,0
20230804,122300,739217010,8570,8540,8570,8540,108
20230804,122200,738294630,8570,8580,8580,8570,9
20230804,122100,738217490,8590,8600,8600,8590,169
20230804,122000,736764100,8600,8600,8600,8600,2
20230804,121900,736746900,8600,8600,8600,8600,77
20230804,121800,736084700,8600,8600,8600,8600,1
20230804,121700,736076100,8600,8610,8610,8600,22
20230804,121600,735886690,8610,8630,8630,8610,6
20230804,121500,735834930,8610,8610,8610,8610,4
20230804,121400,735800490,8610,8610,8610,8610,2
20230804,121300,735783270,8610,8610,8610,8610,0
20230804,121200,735783270,8610,8610,8610,8610,7
20230804,121100,735723000,8610,8570,8610,8570,32
20230804,121000,735447530,8570,8570,8570,8570,0
20230804,120900,735447530,8570,8570,8570,8570,1
20230804,120800,735438960,8610,8600,8610,8570,1126
20230804,120700,725756380,8600,8600,8600,8600,8
20230804,120600,725687580,8560,8590,8600,8560,1302
20230804,120500,714491440,8560,8560,8560,8560,3
20230804,120400,714465760,8590,8590,8590,8560,4
20230804,120300,714431430,8590,8560,8590,8560,266
20230804,120200,712154440,8560,8550,8560,8530,340
20230804,120100,709247450,8530,8550,8550,8530,16
20230804,120000,709110730,8540,8540,8540,8540,1
20230804,115900,709102190,8530,8530,8530,8530,2
20230804,115800,709085130,8530,8530,8530,8530,4
20230804,115700,709051010,8530,8530,8530,8530,1
20230804,115600,709042480,8550,8550,8550,8550,1
20230804,115500,709033930,8530,8530,8530,8530,51
20230804,115400,708598900,8530,8530,8530,8530,5
20230804,115300,708556250,8510,8510,8510,8510,0
20230804,115200,708556250,8510,8510,8510,8510,1
20230804,115100,708547740,8520,8520,8520,8520,4
20230804,115000,708513660,8510,8510,8510,8510,0
20230804,114900,708513660,8510,8520,8520,8510,115
20230804,114800,707533880,8520,8550,8560,8490,1236
20230804,114700,696999030,8550,8550,8550,8550,5
20230804,114600,696956280,8560,8560,8560,8560,0
20230804,114500,696956280,8560,8560,8560,8550,12
20230804,114400,696853590,8550,8550,8550,8550,5
20230804,114300,696810840,8550,8550,8550,8550,0
20230804,114200,696810840,8550,8550,8550,8550,2
20230804,114100,696793740,8550,8550,8550,8550,0
20230804,114000,696793740,8550,8550,8550,8550,5
20230804,113900,696750990,8560,8560,8560,8560,1
20230804,113800,696742430,8550,8550,8550,8550,22
20230804,113700,696554330,8550,8550,8550,8540,14
20230804,113600,696434680,8540,8540,8540,8540,0
20230804,113500,696434680,8540,8540,8540,8540,1
20230804,113400,696426140,8540,8540,8540,8540,5
20230804,113300,696383440,8540,8540,8540,8540,4
20230804,113200,696349280,8550,8560,8560,8550,141
20230804,113100,695143720,8550,8550,8550,8550,0
20230804,113000,695143720,8550,8560,8560,8550,6
20230804,112900,695092410,8560,8560,8560,8560,8
20230804,112800,695023930,8550,8550,8550,8550,15
20230804,112700,694895680,8550,8560,8560,8550,2
20230804,112600,694878570,8550,8550,8550,8550,5
20230804,112500,694835820,8560,8550,8560,8550,14
20230804,112400,694716000,8550,8550,8550,8550,0
20230804,112300,694716000,8550,8550,8550,8550,5
20230804,112200,694673250,8550,8550,8550,8550,108
20230804,112100,693749850,8550,8550,8550,8550,0
20230804,112000,693749850,8550,8550,8550,8550,1
20230804,111900,693741300,8560,8560,8560,8560,1
20230804,111800,693732740,8550,8540,8550,8540,2
20230804,111700,693715650,8540,8540,8540,8540,0
20230804,111600,693715650,8540,8540,8540,8540,5
20230804,111500,693672950,8550,8550,8550,8550,1
20230804,111400,693664400,8540,8580,8580,8540,436
20230804,111300,689929510,8580,8580,8580,8580,0
20230804,111200,689929510,8580,8600,8600,8580,455
20230804,111100,686017290,8610,8610,8610,8610,100
20230804,111000,685156290,8610,8610,8610,8610,1
20230804,110900,685147680,8600,8600,8600,8600,4
20230804,110800,685113280,8610,8610,8610,8610,264
20230804,110700,682840240,8620,8630,8630,8620,144
20230804,110600,681598920,8620,8630,8630,8620,361
20230804,110500,678487090,8630,8620,8630,8620,7
20230804,110400,678426720,8630,8630,8630,8630,8
20230804,110300,678357680,8630,8630,8630,8630,11
20230804,110200,678262750,8630,8620,8630,8620,7
20230804,110100,678202390,8620,8620,8620,8620,1129
20230804,110000,668470410,8620,8620,8620,8620,1
20230804,105900,668461790,8610,8610,8610,8610,0
20230804,105800,668461790,8610,8610,8610,8610,4
20230804,105700,668427350,8610,8610,8610,8610,39
20230804,105600,668091560,8620,8620,8620,8620,0
20230804,105500,668091560,8620,8620,8620,8620,357
20230804,105400,665014220,8620,8640,8640,8620,480
20230804,105300,660867520,8650,8650,8650,8650,1
20230804,105200,660858870,8650,8650,8650,8650,8
20230804,105100,660789670,8640,8650,8650,8640,71
20230804,105000,660175560,8650,8680,8680,8650,3
20230804,104900,660149550,8640,8650,8680,8640,80
20230804,104800,659457590,8680,8680,8680,8640,10
20230804,104700,659370950,8670,8680,8680,8670,39
20230804,104600,659032800,8660,8670,8670,8660,27
20230804,104500,658798860,8680,8710,8710,8680,1650
20230804,104400,644471480,8690,8710,8710,8690,6
20230804,104300,644419280,8710,8690,8710,8690,171
20230804,104200,642933250,8710,8690,8710,8680,67
20230804,104100,642351290,8710,8700,8710,8680,311
20230804,104000,639643640,8700,8680,8700,8680,42
20230804,103900,639279020,8680,8680,8680,8680,11
20230804,103800,639183540,8710,8630,8710,8630,2394
20230804,103700,618401770,8620,8630,8640,8620,6
20230804,103600,618350020,8610,8620,8630,8610,125
20230804,103500,617273240,8630,8640,8640,8630,4
20230804,103400,617238710,8630,8640,8640,8630,5
20230804,103300,617195550,8640,8640,8640,8640,9
20230804,103200,617117790,8630,8630,8630,8630,1
20230804,103100,617109160,8630,8620,8630,8620,740
20230804,103000,610723960,8610,8630,8630,8610,5
20230804,102900,610680890,8630,8630,8630,8630,8
20230804,102800,610611850,8640,8640,8650,8640,22
20230804,102700,610421690,8640,8660,8660,8640,430
20230804,102600,606698420,8680,8680,8680,8680,0
20230804,102500,606698420,8680,8610,8680,8610,2001
20230804,102400,589427960,8610,8600,8610,8600,12
20230804,102300,589324680,8610,8610,8610,8610,1
20230804,102200,589316070,8610,8610,8610,8610,9
20230804,102100,589238580,8610,8610,8610,8610,0
20230804,102000,589238580,8610,8610,8620,8610,24
20230804,101900,589031810,8620,8620,8620,8620,2
20230804,101800,589014570,8620,8610,8620,8610,217
20230804,101700,587144890,8600,8600,8600,8600,4
20230804,101600,587110490,8600,8600,8600,8600,0
20230804,101500,587110490,8600,8600,8600,8600,537
20230804,101400,582492290,8610,8610,8610,8600,442
20230804,101300,578686850,8620,8610,8620,8610,13
20230804,101200,578574830,8620,8620,8630,8620,171
20230804,101100,577100720,8620,8620,8620,8620,1
20230804,101000,577092100,8620,8620,8620,8620,1
20230804,100900,577083480,8620,8620,8620,8620,146
20230804,100800,575824960,8620,8620,8620,8620,846
20230804,100700,568532440,8610,8600,8610,8600,162
20230804,100600,567137630,8610,8600,8610,8600,19
20230804,100500,566974130,8600,8610,8610,8600,80
20230804,100400,566286060,8610,8610,8610,8610,3
20230804,100300,566260230,8600,8600,8600,8600,4
20230804,100200,566225830,8610,8600,8610,8600,96
20230804,100100,565400130,8600,8600,8600,8600,10
20230804,100000,565314130,8600,8600,8600,8600,10
20230804,095900,565228130,8600,8610,8610,8600,167
20230804,095800,563790300,8610,8610,8610,8610,1
20230804,095700,563781690,8620,8630,8650,8620,1075
20230804,095600,554499840,8620,8590,8620,8590,354
20230804,095500,551451770,8590,8590,8590,8590,2
20230804,095400,551434590,8600,8590,8600,8590,67
20230804,095300,550859050,8590,8590,8590,8590,0
20230804,095200,550859050,8590,8590,8590,8590,88
20230804,095100,550103130,8610,8590,8610,8590,318
20230804,095000,547367510,8580,8560,8580,8560,97
20230804,094900,546536890,8560,8560,8560,8560,4
20230804,094800,546502650,8590,8590,8590,8590,423
20230804,094700,542869080,8550,8550,8550,8550,22
20230804,094600,542680980,8550,8550,8550,8550,1
20230804,094500,542672430,8530,8530,8530,8530,4
20230804,094400,542638310,8540,8550,8550,8540,155
20230804,094300,541314530,8560,8560,8560,8560,200
20230804,094200,539602530,8560,8560,8560,8560,10
20230804,094100,539516930,8600,8570,8610,8570,446
20230804,094000,535681590,8560,8560,8560,8560,61
20230804,093900,535159430,8560,8500,8560,8500,505
20230804,093800,530847130,8500,8500,8520,8500,713
20230804,093700,524778030,8490,8490,8500,8490,5
20230804,093600,524735550,8500,8510,8510,8490,33
20230804,093500,524455070,8510,8500,8520,8490,393
20230804,093400,521114410,8510,8500,8510,8500,97
20230804,093300,520288950,8500,8500,8500,8500,1
20230804,093200,520280450,8500,8500,8500,8500,1
20230804,093100,520271950,8530,8510,8530,8490,95
20230804,093000,519463400,8500,8450,8500,8450,568
20230804,092900,514636740,8450,8450,8450,8450,3
20230804,092800,514611390,8450,8450,8450,8450,4
20230804,092700,514577590,8450,8450,8450,8450,1
20230804,092600,514569140,8450,8440,8450,8440,14
20230804,092500,514450880,8440,8440,8440,8440,3
20230804,092400,514425560,8450,8440,8450,8440,9
20230804,092300,514349530,8440,8430,8440,8400,366
20230804,092200,511267930,8440,8430,8440,8430,1149
20230804,092100,501570400,8430,8460,8460,8430,1073
20230804,092000,492494300,8460,8460,8460,8460,377
20230804,091900,489304880,8460,8460,8490,8460,97
20230804,091800,488483160,8450,8490,8490,8450,16
20230804,091700,488347480,8500,8500,8510,8500,2540
20230804,091600,466757180,8500,8500,8510,8500,16510
20230804,091500,326422130,8500,8550,8560,8500,958
20230804,091400,318265210,8560,8550,8560,8550,995
20230804,091300,309757310,8550,8520,8550,8510,626
20230804,091200,304415250,8510,8500,8520,8500,2644
20230804,091100,281933750,8500,8390,8510,8380,9220
20230804,091000,203697540,8390,8380,8390,8380,3
20230804,090900,203672390,8380,8380,8380,8380,3
20230804,090800,203647250,8380,8380,8390,8380,638
20230804,090700,198295500,8410,8380,8410,8380,15
20230804,090600,198169640,8380,8380,8400,8380,115
20230804,090500,197205000,8380,8360,8390,8360,9
20230804,090400,197129570,8390,8350,8390,8350,122
20230804,090300,196109700,8350,8400,8410,8350,1533
20230804,090200,183258490,8410,8400,8420,8400,2996
20230804,090100,158066660,8410,8470,8470,8400,1466
20230804,090000,145743040,8410,8400,8430,8400,17350
Reference in New Issue Copy Permalink