ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/089970/min/candle-20230811.csv

648 lines
34 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
20230811,194500,1078478170,16440,16440,16440,16440,1128
20230811,194400,1078478170,16440,16440,16440,16440,0
20230811,194300,1078478170,16440,16440,16440,16440,0
20230811,194200,1078478170,16440,16440,16440,16440,0
20230811,194100,1078478170,16440,16440,16440,16440,0
20230811,194000,1078478170,16440,16440,16440,16440,0
20230811,193900,1078478170,16440,16440,16440,16440,0
20230811,193800,1078478170,16440,16440,16440,16440,0
20230811,193700,1078478170,16440,16440,16440,16440,0
20230811,193600,1078478170,16440,16440,16440,16440,0
20230811,193500,1078478170,16440,16440,16440,16440,0
20230811,193400,1078478170,16440,16440,16440,16440,0
20230811,193300,1078478170,16440,16440,16440,16440,0
20230811,193200,1078478170,16440,16440,16440,16440,0
20230811,193100,1078478170,16440,16440,16440,16440,0
20230811,193000,1078478170,16440,16440,16440,16440,0
20230811,192900,1078478170,16440,16440,16440,16440,0
20230811,192800,1078478170,16440,16440,16440,16440,0
20230811,192700,1078478170,16440,16440,16440,16440,0
20230811,192600,1078478170,16440,16440,16440,16440,0
20230811,192500,1078478170,16440,16440,16440,16440,0
20230811,192400,1078478170,16440,16440,16440,16440,0
20230811,192300,1078478170,16440,16440,16440,16440,0
20230811,192200,1078478170,16440,16440,16440,16440,0
20230811,192100,1078478170,16440,16440,16440,16440,0
20230811,192000,1078478170,16440,16440,16440,16440,0
20230811,191900,1078478170,16440,16440,16440,16440,0
20230811,191800,1078478170,16440,16440,16440,16440,0
20230811,191700,1078478170,16440,16440,16440,16440,0
20230811,191600,1078478170,16440,16440,16440,16440,0
20230811,191500,1078478170,16440,16440,16440,16440,1128
20230811,191400,1078478170,16440,16440,16440,16440,0
20230811,191300,1078478170,16440,16440,16440,16440,0
20230811,191200,1078478170,16440,16440,16440,16440,0
20230811,191100,1078478170,16440,16440,16440,16440,0
20230811,191000,1078478170,16440,16440,16440,16440,0
20230811,190900,1078478170,16440,16440,16440,16440,0
20230811,190800,1078478170,16440,16440,16440,16440,0
20230811,190700,1078478170,16440,16440,16440,16440,0
20230811,190600,1078478170,16440,16440,16440,16440,0
20230811,190500,1078478170,16440,16440,16440,16440,0
20230811,190400,1078478170,16440,16440,16440,16440,0
20230811,190300,1078478170,16440,16440,16440,16440,0
20230811,190200,1078478170,16440,16440,16440,16440,0
20230811,190100,1078478170,16440,16440,16440,16440,0
20230811,190000,1078478170,16440,16440,16440,16440,0
20230811,185900,1078478170,16440,16440,16440,16440,0
20230811,185800,1078478170,16440,16440,16440,16440,0
20230811,185700,1078478170,16440,16440,16440,16440,0
20230811,185600,1078478170,16440,16440,16440,16440,0
20230811,185500,1078478170,16440,16440,16440,16440,0
20230811,185400,1078478170,16440,16440,16440,16440,0
20230811,185300,1078478170,16440,16440,16440,16440,0
20230811,185200,1078478170,16440,16440,16440,16440,0
20230811,185100,1078478170,16440,16440,16440,16440,0
20230811,185000,1078478170,16440,16440,16440,16440,0
20230811,184900,1078478170,16440,16440,16440,16440,0
20230811,184800,1078478170,16440,16440,16440,16440,0
20230811,184700,1078478170,16440,16440,16440,16440,0
20230811,184600,1078478170,16440,16440,16440,16440,0
20230811,184500,1078478170,16440,16440,16440,16440,1128
20230811,184400,1078478170,16440,16440,16440,16440,0
20230811,184300,1078478170,16440,16440,16440,16440,0
20230811,184200,1078478170,16440,16440,16440,16440,0
20230811,184100,1078478170,16440,16440,16440,16440,0
20230811,184000,1078478170,16440,16440,16440,16440,0
20230811,183900,1078478170,16440,16440,16440,16440,0
20230811,183800,1078478170,16440,16440,16440,16440,0
20230811,183700,1078478170,16440,16440,16440,16440,0
20230811,183600,1078478170,16440,16440,16440,16440,0
20230811,183500,1078478170,16440,16440,16440,16440,0
20230811,183400,1078478170,16440,16440,16440,16440,0
20230811,183300,1078478170,16440,16440,16440,16440,0
20230811,183200,1078478170,16440,16440,16440,16440,0
20230811,183100,1078478170,16440,16440,16440,16440,0
20230811,183000,1078478170,16440,16440,16440,16440,0
20230811,182900,1078478170,16440,16440,16440,16440,0
20230811,182800,1078478170,16440,16440,16440,16440,0
20230811,182700,1078478170,16440,16440,16440,16440,0
20230811,182600,1078478170,16440,16440,16440,16440,0
20230811,182500,1078478170,16440,16440,16440,16440,0
20230811,182400,1078478170,16440,16440,16440,16440,0
20230811,182300,1078478170,16440,16440,16440,16440,0
20230811,182200,1078478170,16440,16440,16440,16440,0
20230811,182100,1078478170,16440,16440,16440,16440,0
20230811,182000,1078478170,16440,16440,16440,16440,0
20230811,181900,1078478170,16440,16440,16440,16440,0
20230811,181800,1078478170,16440,16440,16440,16440,0
20230811,181700,1078478170,16440,16440,16440,16440,0
20230811,181600,1078478170,16440,16440,16440,16440,0
20230811,181500,1078478170,16440,16440,16440,16440,1128
20230811,181400,1078478170,16440,16440,16440,16440,0
20230811,181300,1078478170,16440,16440,16440,16440,0
20230811,181200,1078478170,16440,16440,16440,16440,0
20230811,181100,1078478170,16440,16440,16440,16440,0
20230811,181000,1078478170,16440,16440,16440,16440,0
20230811,180900,1078478170,16440,16440,16440,16440,0
20230811,180800,1078478170,16440,16440,16440,16440,0
20230811,180700,1078478170,16440,16440,16440,16440,0
20230811,180600,1078478170,16440,16440,16440,16440,0
20230811,180500,1078478170,16440,16440,16440,16440,0
20230811,180400,1078478170,16440,16440,16440,16440,0
20230811,180300,1078478170,16440,16440,16440,16440,0
20230811,180200,1078478170,16440,16440,16440,16440,0
20230811,180100,1078478170,16440,16440,16440,16440,0
20230811,180000,1078478170,16440,16440,16440,16440,0
20230811,175900,1078478170,16440,16440,16440,16440,0
20230811,175800,1078478170,16440,16440,16440,16440,0
20230811,175700,1078478170,16440,16440,16440,16440,0
20230811,175600,1078478170,16440,16440,16440,16440,0
20230811,175500,1078478170,16440,16440,16440,16440,0
20230811,175400,1078478170,16440,16440,16440,16440,0
20230811,175300,1078478170,16440,16440,16440,16440,0
20230811,175200,1078478170,16440,16440,16440,16440,0
20230811,175100,1078478170,16440,16440,16440,16440,0
20230811,175000,1078478170,16440,16440,16440,16440,0
20230811,174900,1078478170,16440,16440,16440,16440,0
20230811,174800,1078478170,16440,16440,16440,16440,0
20230811,174700,1078478170,16440,16440,16440,16440,0
20230811,174600,1078478170,16440,16440,16440,16440,0
20230811,174500,1078478170,16440,16440,16440,16440,1128
20230811,174400,1078478170,16440,16440,16440,16440,0
20230811,174300,1078478170,16440,16440,16440,16440,0
20230811,174200,1078478170,16440,16440,16440,16440,0
20230811,174100,1078478170,16440,16440,16440,16440,0
20230811,174000,1078478170,16440,16440,16440,16440,0
20230811,173900,1078478170,16440,16440,16440,16440,0
20230811,173800,1078478170,16440,16440,16440,16440,0
20230811,173700,1078478170,16440,16440,16440,16440,0
20230811,173600,1078478170,16440,16440,16440,16440,0
20230811,173500,1078478170,16440,16440,16440,16440,0
20230811,173400,1078478170,16440,16440,16440,16440,0
20230811,173300,1078478170,16440,16440,16440,16440,0
20230811,173200,1078478170,16440,16440,16440,16440,0
20230811,173100,1078478170,16440,16440,16440,16440,0
20230811,173000,1078478170,16440,16440,16440,16440,0
20230811,172900,1078478170,16440,16440,16440,16440,0
20230811,172800,1078478170,16440,16440,16440,16440,0
20230811,172700,1078478170,16440,16440,16440,16440,0
20230811,172600,1078478170,16440,16440,16440,16440,0
20230811,172500,1078478170,16440,16440,16440,16440,0
20230811,172400,1078478170,16440,16440,16440,16440,0
20230811,172300,1078478170,16440,16440,16440,16440,0
20230811,172200,1078478170,16440,16440,16440,16440,0
20230811,172100,1078478170,16440,16440,16440,16440,0
20230811,172000,1078478170,16440,16440,16440,16440,0
20230811,171900,1078478170,16440,16440,16440,16440,0
20230811,171800,1078478170,16440,16440,16440,16440,0
20230811,171700,1078478170,16440,16440,16440,16440,0
20230811,171600,1078478170,16440,16440,16440,16440,0
20230811,171500,1078478170,16440,16440,16440,16440,1128
20230811,171400,1078478170,16440,16440,16440,16440,0
20230811,171300,1078478170,16440,16440,16440,16440,0
20230811,171200,1078478170,16440,16440,16440,16440,0
20230811,171100,1078478170,16440,16440,16440,16440,0
20230811,171000,1078478170,16440,16440,16440,16440,0
20230811,170900,1078478170,16440,16440,16440,16440,0
20230811,170800,1078478170,16440,16440,16440,16440,0
20230811,170700,1078478170,16440,16440,16440,16440,0
20230811,170600,1078478170,16440,16440,16440,16440,0
20230811,170500,1078478170,16440,16440,16440,16440,0
20230811,170400,1078478170,16440,16440,16440,16440,0
20230811,170300,1078478170,16440,16440,16440,16440,0
20230811,170200,1078478170,16440,16440,16440,16440,0
20230811,170100,1078478170,16440,16440,16440,16440,0
20230811,170000,1078478170,16440,16440,16440,16440,0
20230811,165900,1078478170,16440,16440,16440,16440,0
20230811,165800,1078478170,16440,16440,16440,16440,0
20230811,165700,1078478170,16440,16440,16440,16440,0
20230811,165600,1078478170,16440,16440,16440,16440,0
20230811,165500,1078478170,16440,16440,16440,16440,0
20230811,165400,1078478170,16440,16440,16440,16440,0
20230811,165300,1078478170,16440,16440,16440,16440,0
20230811,165200,1078478170,16440,16440,16440,16440,0
20230811,165100,1078478170,16440,16440,16440,16440,0
20230811,165000,1078478170,16440,16440,16440,16440,0
20230811,164900,1078478170,16440,16440,16440,16440,0
20230811,164800,1078478170,16440,16440,16440,16440,0
20230811,164700,1078478170,16440,16440,16440,16440,0
20230811,164600,1078478170,16440,16440,16440,16440,0
20230811,164500,1078478170,16440,16440,16440,16440,1128
20230811,164400,1078478170,16440,16440,16440,16440,0
20230811,164300,1078478170,16440,16440,16440,16440,0
20230811,164200,1078478170,16440,16440,16440,16440,0
20230811,164100,1078478170,16440,16440,16440,16440,0
20230811,164000,1078478170,16440,16440,16440,16440,0
20230811,163900,1078478170,16440,16440,16440,16440,0
20230811,163800,1078478170,16440,16440,16440,16440,0
20230811,163700,1078478170,16440,16440,16440,16440,0
20230811,163600,1078478170,16440,16440,16440,16440,0
20230811,163500,1078478170,16440,16440,16440,16440,0
20230811,163400,1078478170,16440,16440,16440,16440,0
20230811,163300,1078478170,16440,16440,16440,16440,0
20230811,163200,1078478170,16440,16440,16440,16440,0
20230811,163100,1078478170,16440,16440,16440,16440,0
20230811,163000,1078478170,16440,16440,16440,16440,0
20230811,162900,1078478170,16440,16440,16440,16440,0
20230811,162800,1078478170,16440,16440,16440,16440,0
20230811,162700,1078478170,16440,16440,16440,16440,0
20230811,162600,1078478170,16440,16440,16440,16440,0
20230811,162500,1078478170,16440,16440,16440,16440,0
20230811,162400,1078478170,16440,16440,16440,16440,0
20230811,162300,1078478170,16440,16440,16440,16440,0
20230811,162200,1078478170,16440,16440,16440,16440,0
20230811,162100,1078478170,16440,16440,16440,16440,0
20230811,162000,1078478170,16440,16440,16440,16440,0
20230811,161900,1078478170,16440,16440,16440,16440,0
20230811,161800,1078478170,16440,16440,16440,16440,0
20230811,161700,1078478170,16440,16440,16440,16440,0
20230811,161600,1078478170,16440,16440,16440,16440,0
20230811,161500,1078478170,16440,16440,16440,16440,1128
20230811,161400,1078478170,16440,16440,16440,16440,0
20230811,161300,1078478170,16440,16440,16440,16440,0
20230811,161200,1078478170,16440,16440,16440,16440,0
20230811,161100,1078478170,16440,16440,16440,16440,0
20230811,161000,1078478170,16440,16440,16440,16440,0
20230811,160900,1078478170,16440,16440,16440,16440,0
20230811,160800,1078478170,16440,16440,16440,16440,0
20230811,160700,1078478170,16440,16440,16440,16440,0
20230811,160600,1078478170,16440,16440,16440,16440,0
20230811,160500,1078478170,16440,16440,16440,16440,0
20230811,160400,1078478170,16440,16440,16440,16440,0
20230811,160300,1078478170,16440,16440,16440,16440,0
20230811,160200,1078478170,16440,16440,16440,16440,0
20230811,160100,1078478170,16440,16440,16440,16440,0
20230811,160000,1078478170,16440,16440,16440,16440,0
20230811,155900,1078478170,16440,16440,16440,16440,0
20230811,155800,1078478170,16440,16440,16440,16440,0
20230811,155700,1078478170,16440,16440,16440,16440,0
20230811,155600,1078478170,16440,16440,16440,16440,0
20230811,155500,1078478170,16440,16440,16440,16440,0
20230811,155400,1078478170,16440,16440,16440,16440,0
20230811,155300,1078478170,16440,16440,16440,16440,0
20230811,155200,1078478170,16440,16440,16440,16440,0
20230811,155100,1078478170,16440,16440,16440,16440,0
20230811,155000,1078478170,16440,16440,16440,16440,0
20230811,154900,1078478170,16440,16440,16440,16440,0
20230811,154800,1078478170,16440,16440,16440,16440,0
20230811,154700,1078478170,16440,16440,16440,16440,0
20230811,154600,1078478170,16440,16440,16440,16440,0
20230811,154500,1078478170,16440,16440,16440,16440,1128
20230811,154400,1078478170,16440,16440,16440,16440,0
20230811,154300,1078478170,16440,16440,16440,16440,0
20230811,154200,1078478170,16440,16440,16440,16440,0
20230811,154100,1078478170,16440,16440,16440,16440,0
20230811,154000,1078478170,16440,16440,16440,16440,0
20230811,153900,1078478170,16440,16440,16440,16440,0
20230811,153800,1078478170,16440,16440,16440,16440,0
20230811,153700,1078478170,16440,16440,16440,16440,0
20230811,153600,1078478170,16440,16440,16440,16440,0
20230811,153500,1078478170,16440,16440,16440,16440,0
20230811,153400,1078478170,16440,16440,16440,16440,0
20230811,153300,1078478170,16440,16440,16440,16440,0
20230811,153200,1078478170,16440,16440,16440,16440,0
20230811,153100,1078478170,16440,16440,16440,16440,0
20230811,153000,1078478170,16440,16440,16440,16440,1128
20230811,152900,1059933850,16440,16440,16440,16440,0
20230811,152800,1059933850,16440,16440,16440,16440,0
20230811,152700,1059933850,16440,16440,16440,16440,0
20230811,152600,1059933850,16440,16440,16440,16440,0
20230811,152500,1059933850,16440,16440,16440,16440,0
20230811,152400,1059933850,16440,16440,16440,16440,0
20230811,152300,1059933850,16440,16440,16440,16440,0
20230811,152200,1059933850,16440,16440,16440,16440,0
20230811,152100,1059933850,16440,16440,16440,16440,0
20230811,152000,1059933850,16440,16440,16440,16440,0
20230811,151900,1059933850,16440,16420,16440,16330,151
20230811,151800,1057457760,16330,16420,16440,16330,100
20230811,151700,1055817290,16420,16410,16440,16390,553
20230811,151600,1046734580,16340,16400,16420,16340,41
20230811,151500,1046063010,16340,16340,16430,16340,139
20230811,151400,1043783040,16340,16340,16340,16340,3
20230811,151300,1043734020,16340,16430,16430,16340,177
20230811,151200,1040833300,16430,16360,16430,16340,133
20230811,151100,1038654100,16360,16360,16360,16360,0
20230811,151000,1038654100,16360,16340,16360,16340,49
20230811,150900,1037852690,16380,16380,16380,16380,0
20230811,150800,1037852690,16380,16300,16380,16300,79
20230811,150700,1036559590,16300,16300,16300,16300,0
20230811,150600,1036559590,16300,16300,16300,16300,9
20230811,150500,1036412890,16300,16300,16300,16300,0
20230811,150400,1036412890,16300,16300,16300,16300,100
20230811,150300,1034782890,16360,16360,16360,16360,25
20230811,150200,1034373890,16370,16370,16370,16370,0
20230811,150100,1034373890,16370,16380,16380,16370,74
20230811,150000,1033161790,16440,16430,16440,16430,196
20230811,145900,1029940160,16430,16380,16430,16380,82
20230811,145800,1028596600,16380,16380,16380,16380,22
20230811,145700,1028236240,16380,16440,16440,16370,71
20230811,145600,1027070740,16440,16430,16440,16420,82
20230811,145500,1025723830,16430,16430,16430,16390,127
20230811,145400,1023641030,16430,16430,16430,16430,104
20230811,145300,1021932310,16430,16410,16430,16410,93
20230811,145200,1020405860,16430,16430,16430,16400,43
20230811,145100,1019699680,16430,16420,16430,16390,77
20230811,145000,1018434820,16430,16390,16430,16390,206
20230811,144900,1015055860,16440,16420,16440,16420,78
20230811,144800,1013774070,16440,16420,16440,16370,163
20230811,144700,1011100490,16430,16420,16440,16420,83
20230811,144600,1009737530,16420,16420,16420,16400,11
20230811,144500,1009557070,16420,16430,16440,16400,178
20230811,144400,1006635790,16430,16430,16430,16430,82
20230811,144300,1005288530,16430,16430,16430,16430,1
20230811,144200,1005272100,16440,16430,16440,16420,54
20230811,144100,1004384830,16430,16400,16430,16400,191
20230811,144000,1001252340,16400,16430,16430,16400,15
20230811,143900,1001005920,16430,16400,16440,16400,220
20230811,143800,997394080,16400,16400,16400,16400,52
20230811,143700,996541280,16400,16420,16420,16390,491
20230811,143600,988488870,16440,16420,16440,16420,65
20230811,143500,987421460,16420,16420,16420,16420,150
20230811,143400,984958460,16420,16420,16420,16410,128
20230811,143300,982857950,16410,16410,16420,16410,50
20230811,143200,982037410,16410,16400,16410,16400,87
20230811,143100,980610530,16400,16400,16400,16400,11
20230811,143000,980430130,16410,16410,16410,16410,51
20230811,142900,979593220,16410,16390,16410,16390,196
20230811,142800,976380760,16390,16380,16390,16380,11
20230811,142700,976200560,16390,16390,16390,16370,60
20230811,142600,975217280,16360,16390,16390,16360,819
20230811,142500,961813960,16390,16390,16390,16390,3
20230811,142400,961764790,16390,16440,16440,16390,279
20230811,142300,957185630,16440,16430,16440,16430,78
20230811,142200,955903320,16440,16440,16440,16430,11
20230811,142100,955722490,16430,16420,16430,16420,231
20230811,142000,951928830,16420,16420,16420,16420,131
20230811,141900,949777810,16420,16420,16420,16400,131
20230811,141800,947628050,16430,16430,16430,16430,48
20230811,141700,946839410,16410,16430,16430,16410,89
20230811,141600,945377460,16380,16390,16390,16380,112
20230811,141500,943542780,16390,16420,16420,16390,77
20230811,141400,942279280,16390,16400,16400,16390,195
20230811,141300,939082080,16420,16420,16420,16420,4
20230811,141200,939016400,16420,16420,16420,16420,71
20230811,141100,937850580,16420,16420,16420,16420,79
20230811,141000,936553400,16410,16410,16410,16410,2
20230811,140900,936520580,16420,16420,16420,16410,173
20230811,140800,933679990,16430,16430,16430,16430,88
20230811,140700,932234150,16430,16430,16430,16430,11
20230811,140600,932053420,16430,16430,16430,16430,56
20230811,140500,931133340,16430,16430,16430,16430,80
20230811,140400,929818940,16430,16410,16430,16400,140
20230811,140300,927521220,16420,16420,16420,16420,48
20230811,140200,926733060,16420,16420,16420,16420,85
20230811,140100,925337360,16420,16420,16420,16420,10
20230811,140000,925173160,16420,16400,16420,16400,70
20230811,135900,924024460,16400,16410,16410,16400,187
20230811,135800,920956490,16420,16420,16420,16420,5
20230811,135700,920874390,16410,16420,16420,16410,82
20230811,135600,919528030,16420,16390,16420,16390,72
20230811,135500,918346640,16420,16410,16420,16410,2
20230811,135400,918313810,16420,16410,16420,16410,131
20230811,135300,916163510,16410,16420,16420,16410,126
20230811,135200,914095740,16420,16420,16420,16420,9
20230811,135100,913947960,16410,16430,16430,16410,130
20230811,135000,911813010,16430,16430,16430,16430,5
20230811,134900,911730860,16430,16430,16430,16430,18
20230811,134800,911435120,16430,16430,16430,16430,236
20230811,134700,907557640,16430,16430,16430,16430,110
20230811,134600,905750340,16430,16430,16430,16430,10
20230811,134500,905586040,16420,16410,16420,16410,132
20230811,134400,903419430,16400,16430,16430,16400,12
20230811,134300,903222570,16420,16430,16430,16420,117
20230811,134200,901301410,16430,16430,16430,16420,139
20230811,134100,899017690,16430,16410,16430,16410,26
20230811,134000,898590540,16410,16410,16440,16410,50
20230811,133900,897770010,16410,16440,16440,16410,220
20230811,133800,894156900,16450,16450,16450,16450,111
20230811,133700,892330950,16450,16400,16450,16360,1350
20230811,133600,870166370,16370,16370,16370,16370,51
20230811,133500,869331500,16370,16370,16370,16370,5
20230811,133400,869249650,16370,16360,16370,16360,165
20230811,133300,866549030,16360,16360,16360,16360,73
20230811,133200,865354750,16360,16370,16370,16300,2004
20230811,133100,832667760,16360,16360,16360,16360,34
20230811,133000,832111520,16320,16360,16360,16320,137
20230811,132900,829872600,16340,16350,16360,16340,157
20230811,132800,827305600,16350,16350,16350,16350,52
20230811,132700,826455400,16350,16350,16350,16350,77
20230811,132600,825196450,16320,16330,16330,16320,252
20230811,132500,821083380,16330,16350,16360,16330,1149
20230811,132400,802313160,16350,16360,16370,16350,99
20230811,132300,800693160,16390,16390,16390,16370,417
20230811,132200,793863530,16410,16410,16410,16390,57
20230811,132100,792928300,16400,16420,16420,16400,149
20230811,132000,790482790,16420,16420,16420,16420,2
20230811,131900,790449950,16410,16400,16420,16400,60
20230811,131800,789464880,16400,16410,16420,16400,199
20230811,131700,786198600,16430,16420,16430,16420,71
20230811,131600,785032770,16420,16400,16420,16400,57
20230811,131500,784096940,16400,16420,16420,16400,28
20230811,131400,783637700,16420,16420,16420,16420,0
20230811,131300,783637700,16420,16430,16430,16400,508
20230811,131200,775302100,16430,16430,16430,16420,85
20230811,131100,773905620,16440,16420,16440,16420,7
20230811,131000,773790660,16440,16440,16440,16440,57
20230811,130900,772853580,16440,16440,16440,16410,158
20230811,130800,770259430,16420,16430,16430,16420,116
20230811,130700,768354700,16440,16440,16440,16430,57
20230811,130600,767417690,16440,16450,16450,16430,125
20230811,130500,765362970,16450,16450,16450,16450,10
20230811,130400,765198470,16450,16450,16450,16450,56
20230811,130300,764277270,16450,16430,16450,16430,256
20230811,130200,760067380,16420,16430,16430,16420,16
20230811,130100,759804590,16440,16450,16450,16430,90
20230811,130000,758324310,16450,16450,16450,16450,56
20230811,125900,757403110,16450,16450,16450,16450,8
20230811,125800,757271510,16450,16450,16450,16450,190
20230811,125700,754146010,16450,16440,16450,16440,176
20230811,125600,751250890,16450,16450,16450,16450,1
20230811,125500,751234440,16450,16450,16450,16450,127
20230811,125400,749145290,16450,16450,16450,16450,19
20230811,125300,748832740,16450,16450,16460,16450,153
20230811,125200,746315880,16450,16450,16460,16450,104
20230811,125100,744605070,16450,16450,16460,16450,26
20230811,125000,744177350,16450,16450,16460,16450,16
20230811,124900,743914130,16450,16450,16460,16450,130
20230811,124800,741775540,16450,16450,16460,16450,148
20230811,124700,739340930,16450,16450,16460,16450,14
20230811,124600,739110620,16450,16440,16460,16440,142
20230811,124500,736774670,16450,16450,16450,16450,51
20230811,124400,735935720,16450,16450,16460,16450,154
20230811,124300,733402390,16450,16460,16460,16450,257
20230811,124200,729174730,16460,16460,16460,16460,0
20230811,124100,729174730,16460,16460,16460,16460,3
20230811,124000,729125350,16460,16450,16460,16450,11
20230811,123900,728944390,16450,16450,16450,16440,11
20230811,123800,728763490,16450,16450,16450,16450,426
20230811,123700,721755790,16450,16450,16450,16450,190
20230811,123600,718630290,16440,16450,16450,16440,14
20230811,123500,718400030,16450,16450,16450,16450,2
20230811,123400,718367130,16450,16450,16450,16450,137
20230811,123300,716113480,16450,16450,16450,16450,121
20230811,123200,714123030,16450,16450,16450,16450,8
20230811,123100,713991430,16450,16450,16450,16440,146
20230811,123000,711589950,16450,16450,16450,16450,4
20230811,122900,711524150,16450,16440,16450,16440,22
20230811,122800,711162460,16450,16450,16450,16450,241
20230811,122700,707198010,16450,16450,16450,16450,8
20230811,122600,707066410,16450,16450,16450,16450,18
20230811,122500,706770310,16450,16440,16450,16440,112
20230811,122400,704928520,16440,16440,16440,16440,1
20230811,122300,704912080,16450,16450,16450,16450,124
20230811,122200,702872280,16440,16450,16450,16440,137
20230811,122100,700619030,16450,16450,16450,16450,8
20230811,122000,700487430,16450,16450,16450,16450,50
20230811,121900,699664930,16450,16450,16450,16440,113
20230811,121800,697806390,16450,16450,16450,16450,323
20230811,121700,692493040,16450,16450,16450,16450,59
20230811,121600,691522490,16450,16450,16450,16450,89
20230811,121500,690058440,16450,16450,16450,16450,2
20230811,121400,690025540,16450,16450,16450,16450,173
20230811,121300,687179690,16440,16450,16450,16440,60
20230811,121200,686192780,16450,16450,16450,16450,385
20230811,121100,679859530,16450,16450,16450,16450,17
20230811,121000,679579880,16460,16460,16460,16460,0
20230811,120900,679579880,16460,16460,16460,16460,1
20230811,120800,679563420,16450,16450,16450,16450,0
20230811,120700,679563420,16450,16430,16450,16430,18
20230811,120600,679267510,16440,16440,16440,16440,8
20230811,120500,679135990,16440,16450,16450,16440,52
20230811,120400,678280610,16450,16450,16450,16450,73
20230811,120300,677079760,16450,16450,16450,16450,468
20230811,120200,669381160,16450,16450,16450,16450,0
20230811,120100,669381160,16450,16450,16450,16450,50
20230811,120000,668558660,16450,16450,16450,16450,0
20230811,115900,668558660,16450,16450,16450,16450,0
20230811,115800,668558660,16450,16450,16450,16450,68
20230811,115700,667440060,16450,16450,16450,16450,57
20230811,115600,666502410,16450,16450,16450,16450,53
20230811,115500,665630560,16450,16410,16450,16410,2
20230811,115400,665597700,16400,16450,16450,16400,668
20230811,115300,654630690,16430,16450,16450,16430,352
20230811,115200,648842160,16450,16450,16450,16450,100
20230811,115100,647197160,16450,16450,16450,16450,150
20230811,115000,644729660,16450,16450,16450,16450,0
20230811,114900,644729660,16450,16450,16450,16450,0
20230811,114800,644729660,16450,16450,16450,16450,1265
20230811,114700,623920410,16450,16450,16450,16450,0
20230811,114600,623920410,16450,16450,16450,16450,0
20230811,114500,623920410,16450,16450,16450,16450,0
20230811,114400,623920410,16450,16450,16450,16450,0
20230811,114300,623920410,16450,16450,16450,16450,0
20230811,114200,623920410,16450,16460,16460,16450,1613
20230811,114100,597382560,16460,16460,16460,16460,214
20230811,114000,593860120,16460,16460,16460,16460,1
20230811,113900,593843660,16460,16460,16460,16460,0
20230811,113800,593843660,16460,16460,16460,16460,2
20230811,113700,593810740,16450,16470,16470,16450,1500
20230811,113600,569125740,16450,16450,16450,16450,25
20230811,113500,568714490,16450,16450,16450,16450,1011
20230811,113400,552083540,16470,16470,16470,16470,100
20230811,113300,550436540,16450,16450,16450,16450,1025
20230811,113200,533575290,16470,16470,16470,16470,3
20230811,113100,533525880,16450,16450,16450,16450,1535
20230811,113000,508275130,16450,16450,16450,16450,0
20230811,112900,508275130,16450,16460,16460,16450,300
20230811,112800,503340100,16480,16480,16480,16480,0
20230811,112700,503340100,16480,16480,16480,16480,0
20230811,112600,503340100,16480,16480,16480,16480,0
20230811,112500,503340100,16480,16480,16480,16480,0
20230811,112400,503340100,16480,16480,16480,16480,121
20230811,112300,501346020,16450,16450,16450,16450,0
20230811,112200,501346020,16450,16450,16450,16450,202
20230811,112100,498023120,16450,16450,16450,16450,1
20230811,112000,498006670,16450,16450,16450,16450,0
20230811,111900,498006670,16450,16450,16450,16450,150
20230811,111800,495539170,16450,16450,16450,16450,2
20230811,111700,495506270,16450,16450,16450,16450,550
20230811,111600,486458770,16460,16460,16460,16460,70
20230811,111500,485306570,16450,16450,16450,16450,90
20230811,111400,483826070,16450,16450,16450,16450,0
20230811,111300,483826070,16450,16450,16450,16450,0
20230811,111200,483826070,16450,16450,16450,16450,0
20230811,111100,483826070,16450,16450,16450,16450,3
20230811,111000,483776720,16450,16450,16450,16450,1
20230811,110900,483760270,16450,16450,16450,16450,50
20230811,110800,482937770,16450,16460,16460,16450,2307
20230811,110700,444986280,16500,16500,16500,16500,0
20230811,110600,444986280,16500,16490,16500,16460,306
20230811,110500,439946330,16500,16500,16500,16500,123
20230811,110400,437916830,16500,16500,16500,16500,0
20230811,110300,437916830,16500,16500,16500,16500,211
20230811,110200,434435330,16500,16500,16500,16500,0
20230811,110100,434435330,16500,16450,16500,16450,4
20230811,110000,434369400,16500,16500,16500,16500,0
20230811,105900,434369400,16500,16500,16500,16500,0
20230811,105800,434369400,16500,16500,16500,16500,0
20230811,105700,434369400,16500,16520,16520,16500,1134
20230811,105600,415636200,16520,16500,16520,16500,86
20230811,105500,414215880,16520,16520,16520,16520,10
20230811,105400,414050680,16520,16410,16520,16410,7239
20230811,105300,294899330,16400,16400,16400,16400,55
20230811,105200,293997330,16400,16400,16400,16400,0
20230811,105100,293997330,16400,16380,16400,16380,257
20230811,105000,289783700,16340,16340,16340,16340,0
20230811,104900,289783700,16340,16340,16340,16340,0
20230811,104800,289783700,16340,16330,16340,16330,52
20230811,104700,288934440,16330,16320,16330,16320,146
20230811,104600,286551660,16320,16390,16390,16320,1018
20230811,104500,269891880,16400,16400,16400,16400,0
20230811,104400,269891880,16400,16400,16400,16400,0
20230811,104300,269891880,16400,16400,16400,16400,0
20230811,104200,269891880,16400,16400,16400,16400,0
20230811,104100,269891880,16400,16400,16400,16400,11
20230811,104000,269711480,16390,16390,16390,16390,0
20230811,103900,269711480,16390,16390,16390,16390,0
20230811,103800,269711480,16390,16390,16390,16390,0
20230811,103700,269711480,16390,16390,16390,16390,0
20230811,103600,269711480,16390,16390,16390,16390,0
20230811,103500,269711480,16390,16400,16400,16390,407
20230811,103400,263040650,16390,16390,16390,16390,0
20230811,103300,263040650,16390,16390,16390,16390,0
20230811,103200,263040650,16390,16390,16390,16390,2
20230811,103100,263007870,16400,16400,16400,16400,0
20230811,103000,263007870,16400,16400,16400,16400,0
20230811,102900,263007870,16400,16400,16400,16400,0
20230811,102800,263007870,16400,16400,16400,16400,0
20230811,102700,263007870,16400,16400,16400,16400,346
20230811,102600,257333470,16390,16390,16390,16390,0
20230811,102500,257333470,16390,16380,16390,16380,675
20230811,102400,246275970,16380,16380,16380,16380,60
20230811,102300,245293170,16380,16380,16380,16380,0
20230811,102200,245293170,16380,16380,16380,16380,0
20230811,102100,245293170,16380,16380,16380,16380,416
20230811,102000,238479090,16380,16350,16400,16350,526
20230811,101900,229865270,16340,16340,16340,16340,0
20230811,101800,229865270,16340,16340,16340,16340,129
20230811,101700,227757410,16300,16310,16310,16300,500
20230811,101600,219604860,16310,16310,16310,16310,0
20230811,101500,219604860,16310,16310,16310,16310,0
20230811,101400,219604860,16310,16310,16310,16310,0
20230811,101300,219604860,16310,16310,16310,16310,65
20230811,101200,218544710,16310,16310,16310,16310,0
20230811,101100,218544710,16310,16310,16310,16310,0
20230811,101000,218544710,16310,16310,16310,16310,1
20230811,100900,218528400,16340,16340,16340,16340,0
20230811,100800,218528400,16340,16340,16340,16340,0
20230811,100700,218528400,16340,16340,16340,16340,0
20230811,100600,218528400,16340,16340,16340,16340,0
20230811,100500,218528400,16340,16340,16340,16340,1
20230811,100400,218512060,16340,16330,16340,16330,20
20230811,100300,218185330,16310,16300,16310,16300,244
20230811,100200,214205890,16300,16300,16300,16300,0
20230811,100100,214205890,16300,16300,16300,16300,0
20230811,100000,214205890,16300,16260,16300,16260,25
20230811,095900,213798430,16260,16300,16310,16260,385
20230811,095800,207520210,16300,16260,16300,16260,54
20230811,095700,206640050,16300,16300,16300,16240,45
20230811,095600,205908050,16300,16280,16300,16280,7
20230811,095500,205794020,16300,16300,16300,16300,64
20230811,095400,204750820,16300,16300,16300,16300,215
20230811,095300,201246320,16270,16330,16330,16270,733
20230811,095200,189295100,16330,16340,16340,16330,3
20230811,095100,189246090,16340,16330,16380,16330,316
20230811,095000,184085580,16380,16380,16380,16380,8
20230811,094900,183954540,16330,16430,16430,16330,285
20230811,094800,179284480,16430,16440,16450,16430,329
20230811,094700,173875130,16440,16440,16440,16440,188
20230811,094600,170784410,16440,16430,16440,16420,400
20230811,094500,164211410,16420,16180,16430,16180,3357
20230811,094400,109527770,16180,16140,16180,16140,47
20230811,094300,108767860,16140,16110,16180,16110,55
20230811,094200,107881390,16110,16160,16170,16110,167
20230811,094100,105184780,16150,16140,16180,16140,55
20230811,094000,104296530,16130,16130,16130,16130,6
20230811,093900,104199750,16110,16140,16160,16100,222
20230811,093800,100618710,16140,16150,16200,16140,234
20230811,093700,96835090,16180,16200,16200,16180,85
20230811,093600,95459220,16200,16180,16200,16180,29
20230811,093500,94989880,16180,16130,16240,16130,262
20230811,093400,90742790,16110,16110,16110,16110,5
20230811,093300,90662240,16160,16170,16170,16160,303
20230811,093200,85763430,16170,16180,16230,16170,247
20230811,093100,81767370,16180,16180,16180,16180,34
20230811,093000,81217250,16180,16170,16180,16170,14
20230811,092900,80990820,16170,16140,16170,16140,27
20230811,092800,80554950,16200,16180,16200,16180,111
20230811,092700,78758550,16180,16180,16180,16180,0
20230811,092600,78758550,16180,16180,16180,16180,10
20230811,092500,78596750,16180,16180,16180,16180,1
20230811,092400,78580570,16090,16130,16130,16090,140
20230811,092300,76323550,16180,16180,16180,16180,0
20230811,092200,76323550,16180,16190,16190,16180,327
20230811,092100,71030930,16190,16190,16190,16190,7
20230811,092000,70917600,16210,16210,16210,16210,0
20230811,091900,70917600,16210,16210,16210,16210,0
20230811,091800,70917600,16210,16210,16210,16210,0
20230811,091700,70917600,16210,16210,16210,16210,0
20230811,091600,70917600,16210,16250,16250,16210,100
20230811,091500,69293400,16250,16290,16300,16250,660
20230811,091400,58546260,16290,16210,16290,16210,903
20230811,091300,43869520,16200,16060,16200,16060,1866
20230811,091200,13874280,16070,16070,16070,16070,0
20230811,091100,13874280,16070,16070,16070,16070,0
20230811,091000,13874280,16070,16070,16070,16070,1
20230811,090900,13858210,16070,15970,16070,15970,337
20230811,090800,8460730,15960,15960,15960,15960,0
20230811,090700,8460730,15960,15960,15960,15960,0
20230811,090600,8460730,15960,15930,15960,15930,63
20230811,090500,7455760,15930,15930,15930,15930,37
20230811,090400,6866350,15920,15920,15920,15920,0
20230811,090300,6866350,15920,15970,15970,15910,228
20230811,090200,3226160,15970,15970,15970,15970,200
20230811,090100,32160,16080,16080,16080,16080,0
20230811,090000,32160,16080,16080,16080,16080,2
Reference in New Issue Copy Permalink