ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/065570/min/candle-20230809.csv

630 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
20230809,192700,1178967500,5340,5340,5340,5340,1100
20230809,192600,1178967500,5340,5340,5340,5340,0
20230809,192500,1178967500,5340,5340,5340,5340,0
20230809,192400,1178967500,5340,5340,5340,5340,0
20230809,192300,1178967500,5340,5340,5340,5340,0
20230809,192200,1178967500,5340,5340,5340,5340,0
20230809,192100,1178967500,5340,5340,5340,5340,0
20230809,192000,1178967500,5340,5340,5340,5340,0
20230809,191900,1178967500,5340,5340,5340,5340,0
20230809,191800,1178967500,5340,5340,5340,5340,0
20230809,191700,1178967500,5340,5340,5340,5340,0
20230809,191600,1178967500,5340,5340,5340,5340,0
20230809,191500,1178967500,5340,5340,5340,5340,0
20230809,191400,1178967500,5340,5340,5340,5340,0
20230809,191300,1178967500,5340,5340,5340,5340,0
20230809,191200,1178967500,5340,5340,5340,5340,0
20230809,191100,1178967500,5340,5340,5340,5340,0
20230809,191000,1178967500,5340,5340,5340,5340,0
20230809,190900,1178967500,5340,5340,5340,5340,0
20230809,190800,1178967500,5340,5340,5340,5340,0
20230809,190700,1178967500,5340,5340,5340,5340,0
20230809,190600,1178967500,5340,5340,5340,5340,0
20230809,190500,1178967500,5340,5340,5340,5340,0
20230809,190400,1178967500,5340,5340,5340,5340,0
20230809,190300,1178967500,5340,5340,5340,5340,0
20230809,190200,1178967500,5340,5340,5340,5340,0
20230809,190100,1178967500,5340,5340,5340,5340,0
20230809,190000,1178967500,5340,5340,5340,5340,0
20230809,185900,1178967500,5340,5340,5340,5340,0
20230809,185800,1178967500,5340,5340,5340,5340,0
20230809,185700,1178967500,5340,5340,5340,5340,1100
20230809,185600,1178967500,5340,5340,5340,5340,0
20230809,185500,1178967500,5340,5340,5340,5340,0
20230809,185400,1178967500,5340,5340,5340,5340,0
20230809,185300,1178967500,5340,5340,5340,5340,0
20230809,185200,1178967500,5340,5340,5340,5340,0
20230809,185100,1178967500,5340,5340,5340,5340,0
20230809,185000,1178967500,5340,5340,5340,5340,0
20230809,184900,1178967500,5340,5340,5340,5340,0
20230809,184800,1178967500,5340,5340,5340,5340,0
20230809,184700,1178967500,5340,5340,5340,5340,0
20230809,184600,1178967500,5340,5340,5340,5340,0
20230809,184500,1178967500,5340,5340,5340,5340,0
20230809,184400,1178967500,5340,5340,5340,5340,0
20230809,184300,1178967500,5340,5340,5340,5340,0
20230809,184200,1178967500,5340,5340,5340,5340,0
20230809,184100,1178967500,5340,5340,5340,5340,0
20230809,184000,1178967500,5340,5340,5340,5340,0
20230809,183900,1178967500,5340,5340,5340,5340,0
20230809,183800,1178967500,5340,5340,5340,5340,0
20230809,183700,1178967500,5340,5340,5340,5340,0
20230809,183600,1178967500,5340,5340,5340,5340,0
20230809,183500,1178967500,5340,5340,5340,5340,0
20230809,183400,1178967500,5340,5340,5340,5340,0
20230809,183300,1178967500,5340,5340,5340,5340,0
20230809,183200,1178967500,5340,5340,5340,5340,0
20230809,183100,1178967500,5340,5340,5340,5340,0
20230809,183000,1178967500,5340,5340,5340,5340,0
20230809,182900,1178967500,5340,5340,5340,5340,0
20230809,182800,1178967500,5340,5340,5340,5340,0
20230809,182700,1178967500,5340,5340,5340,5340,1100
20230809,182600,1178967500,5340,5340,5340,5340,0
20230809,182500,1178967500,5340,5340,5340,5340,0
20230809,182400,1178967500,5340,5340,5340,5340,0
20230809,182300,1178967500,5340,5340,5340,5340,0
20230809,182200,1178967500,5340,5340,5340,5340,0
20230809,182100,1178967500,5340,5340,5340,5340,0
20230809,182000,1178967500,5340,5340,5340,5340,0
20230809,181900,1178967500,5340,5340,5340,5340,0
20230809,181800,1178967500,5340,5340,5340,5340,0
20230809,181700,1178967500,5340,5340,5340,5340,0
20230809,181600,1178967500,5340,5340,5340,5340,0
20230809,181500,1178967500,5340,5340,5340,5340,0
20230809,181400,1178967500,5340,5340,5340,5340,0
20230809,181300,1178967500,5340,5340,5340,5340,0
20230809,181200,1178967500,5340,5340,5340,5340,0
20230809,181100,1178967500,5340,5340,5340,5340,0
20230809,181000,1178967500,5340,5340,5340,5340,0
20230809,180900,1178967500,5340,5340,5340,5340,0
20230809,180800,1178967500,5340,5340,5340,5340,0
20230809,180700,1178967500,5340,5340,5340,5340,0
20230809,180600,1178967500,5340,5340,5340,5340,0
20230809,180500,1178967500,5340,5340,5340,5340,0
20230809,180400,1178967500,5340,5340,5340,5340,0
20230809,180300,1178967500,5340,5340,5340,5340,0
20230809,180200,1178967500,5340,5340,5340,5340,0
20230809,180100,1178967500,5340,5340,5340,5340,0
20230809,180000,1178967500,5340,5340,5340,5340,0
20230809,175900,1178967500,5340,5340,5340,5340,0
20230809,175800,1178967500,5340,5340,5340,5340,0
20230809,175700,1178967500,5340,5340,5340,5340,1100
20230809,175600,1178967500,5340,5340,5340,5340,0
20230809,175500,1178967500,5340,5340,5340,5340,0
20230809,175400,1178967500,5340,5340,5340,5340,0
20230809,175300,1178967500,5340,5340,5340,5340,0
20230809,175200,1178967500,5340,5340,5340,5340,0
20230809,175100,1178967500,5340,5340,5340,5340,0
20230809,175000,1178967500,5340,5340,5340,5340,0
20230809,174900,1178967500,5340,5340,5340,5340,0
20230809,174800,1178967500,5340,5340,5340,5340,0
20230809,174700,1178967500,5340,5340,5340,5340,0
20230809,174600,1178967500,5340,5340,5340,5340,0
20230809,174500,1178967500,5340,5340,5340,5340,0
20230809,174400,1178967500,5340,5340,5340,5340,0
20230809,174300,1178967500,5340,5340,5340,5340,0
20230809,174200,1178967500,5340,5340,5340,5340,0
20230809,174100,1178967500,5340,5340,5340,5340,0
20230809,174000,1178967500,5340,5340,5340,5340,0
20230809,173900,1178967500,5340,5340,5340,5340,0
20230809,173800,1178967500,5340,5340,5340,5340,0
20230809,173700,1178967500,5340,5340,5340,5340,0
20230809,173600,1178967500,5340,5340,5340,5340,0
20230809,173500,1178967500,5340,5340,5340,5340,0
20230809,173400,1178967500,5340,5340,5340,5340,0
20230809,173300,1178967500,5340,5340,5340,5340,0
20230809,173200,1178967500,5340,5340,5340,5340,0
20230809,173100,1178967500,5340,5340,5340,5340,0
20230809,173000,1178967500,5340,5340,5340,5340,0
20230809,172900,1178967500,5340,5340,5340,5340,0
20230809,172800,1178967500,5340,5340,5340,5340,0
20230809,172700,1178967500,5340,5340,5340,5340,1100
20230809,172600,1178967500,5340,5340,5340,5340,0
20230809,172500,1178967500,5340,5340,5340,5340,0
20230809,172400,1178967500,5340,5340,5340,5340,0
20230809,172300,1178967500,5340,5340,5340,5340,0
20230809,172200,1178967500,5340,5340,5340,5340,0
20230809,172100,1178967500,5340,5340,5340,5340,0
20230809,172000,1178967500,5340,5340,5340,5340,0
20230809,171900,1178967500,5340,5340,5340,5340,0
20230809,171800,1178967500,5340,5340,5340,5340,0
20230809,171700,1178967500,5340,5340,5340,5340,0
20230809,171600,1178967500,5340,5340,5340,5340,0
20230809,171500,1178967500,5340,5340,5340,5340,0
20230809,171400,1178967500,5340,5340,5340,5340,0
20230809,171300,1178967500,5340,5340,5340,5340,0
20230809,171200,1178967500,5340,5340,5340,5340,0
20230809,171100,1178967500,5340,5340,5340,5340,0
20230809,171000,1178967500,5340,5340,5340,5340,0
20230809,170900,1178967500,5340,5340,5340,5340,0
20230809,170800,1178967500,5340,5340,5340,5340,0
20230809,170700,1178967500,5340,5340,5340,5340,0
20230809,170600,1178967500,5340,5340,5340,5340,0
20230809,170500,1178967500,5340,5340,5340,5340,0
20230809,170400,1178967500,5340,5340,5340,5340,0
20230809,170300,1178967500,5340,5340,5340,5340,0
20230809,170200,1178967500,5340,5340,5340,5340,0
20230809,170100,1178967500,5340,5340,5340,5340,0
20230809,170000,1178967500,5340,5340,5340,5340,0
20230809,165900,1178967500,5340,5340,5340,5340,0
20230809,165800,1178967500,5340,5340,5340,5340,0
20230809,165700,1178967500,5340,5340,5340,5340,1100
20230809,165600,1178967500,5340,5340,5340,5340,0
20230809,165500,1178967500,5340,5340,5340,5340,0
20230809,165400,1178967500,5340,5340,5340,5340,0
20230809,165300,1178967500,5340,5340,5340,5340,0
20230809,165200,1178967500,5340,5340,5340,5340,0
20230809,165100,1178967500,5340,5340,5340,5340,0
20230809,165000,1178967500,5340,5340,5340,5340,0
20230809,164900,1178967500,5340,5340,5340,5340,0
20230809,164800,1178967500,5340,5340,5340,5340,0
20230809,164700,1178967500,5340,5340,5340,5340,0
20230809,164600,1178967500,5340,5340,5340,5340,0
20230809,164500,1178967500,5340,5340,5340,5340,0
20230809,164400,1178967500,5340,5340,5340,5340,0
20230809,164300,1178967500,5340,5340,5340,5340,0
20230809,164200,1178967500,5340,5340,5340,5340,0
20230809,164100,1178967500,5340,5340,5340,5340,0
20230809,164000,1178967500,5340,5340,5340,5340,0
20230809,163900,1178967500,5340,5340,5340,5340,0
20230809,163800,1178967500,5340,5340,5340,5340,0
20230809,163700,1178967500,5340,5340,5340,5340,0
20230809,163600,1178967500,5340,5340,5340,5340,0
20230809,163500,1178967500,5340,5340,5340,5340,0
20230809,163400,1178967500,5340,5340,5340,5340,0
20230809,163300,1178967500,5340,5340,5340,5340,0
20230809,163200,1178967500,5340,5340,5340,5340,0
20230809,163100,1178967500,5340,5340,5340,5340,0
20230809,163000,1178967500,5340,5340,5340,5340,0
20230809,162900,1178967500,5340,5340,5340,5340,0
20230809,162800,1178967500,5340,5340,5340,5340,0
20230809,162700,1178967500,5340,5340,5340,5340,1100
20230809,162600,1178967500,5340,5340,5340,5340,0
20230809,162500,1178967500,5340,5340,5340,5340,0
20230809,162400,1178967500,5340,5340,5340,5340,0
20230809,162300,1178967500,5340,5340,5340,5340,0
20230809,162200,1178967500,5340,5340,5340,5340,0
20230809,162100,1178967500,5340,5340,5340,5340,0
20230809,162000,1178967500,5340,5340,5340,5340,0
20230809,161900,1178967500,5340,5340,5340,5340,0
20230809,161800,1178967500,5340,5340,5340,5340,0
20230809,161700,1178967500,5340,5340,5340,5340,0
20230809,161600,1178967500,5340,5340,5340,5340,0
20230809,161500,1178967500,5340,5340,5340,5340,0
20230809,161400,1178967500,5340,5340,5340,5340,0
20230809,161300,1178967500,5340,5340,5340,5340,0
20230809,161200,1178967500,5340,5340,5340,5340,0
20230809,161100,1178967500,5340,5340,5340,5340,0
20230809,161000,1178967500,5340,5340,5340,5340,0
20230809,160900,1178967500,5340,5340,5340,5340,0
20230809,160800,1178967500,5340,5340,5340,5340,0
20230809,160700,1178967500,5340,5340,5340,5340,0
20230809,160600,1178967500,5340,5340,5340,5340,0
20230809,160500,1178967500,5340,5340,5340,5340,0
20230809,160400,1178967500,5340,5340,5340,5340,0
20230809,160300,1178967500,5340,5340,5340,5340,0
20230809,160200,1178967500,5340,5340,5340,5340,0
20230809,160100,1178967500,5340,5340,5340,5340,0
20230809,160000,1178967500,5340,5340,5340,5340,0
20230809,155900,1178967500,5340,5340,5340,5340,0
20230809,155800,1178967500,5340,5340,5340,5340,0
20230809,155700,1178967500,5340,5340,5340,5340,1100
20230809,155600,1178967500,5340,5340,5340,5340,0
20230809,155500,1178967500,5340,5340,5340,5340,0
20230809,155400,1178967500,5340,5340,5340,5340,0
20230809,155300,1178967500,5340,5340,5340,5340,0
20230809,155200,1178967500,5340,5340,5340,5340,0
20230809,155100,1178967500,5340,5340,5340,5340,0
20230809,155000,1178967500,5340,5340,5340,5340,0
20230809,154900,1178967500,5340,5340,5340,5340,0
20230809,154800,1178967500,5340,5340,5340,5340,0
20230809,154700,1178967500,5340,5340,5340,5340,0
20230809,154600,1178967500,5340,5340,5340,5340,0
20230809,154500,1178967500,5340,5340,5340,5340,0
20230809,154400,1178967500,5340,5340,5340,5340,0
20230809,154300,1178967500,5340,5340,5340,5340,0
20230809,154200,1178967500,5340,5340,5340,5340,0
20230809,154100,1178967500,5340,5340,5340,5340,0
20230809,154000,1178967500,5340,5340,5340,5340,0
20230809,153900,1178967500,5340,5340,5340,5340,0
20230809,153800,1178967500,5340,5340,5340,5340,0
20230809,153700,1178967500,5340,5340,5340,5340,0
20230809,153600,1178967500,5340,5340,5340,5340,0
20230809,153500,1178967500,5340,5340,5340,5340,0
20230809,153400,1178967500,5340,5340,5340,5340,0
20230809,153300,1178967500,5340,5340,5340,5340,0
20230809,153200,1178967500,5340,5340,5340,5340,0
20230809,153100,1178967500,5340,5340,5340,5340,0
20230809,153000,1178967500,5340,5340,5340,5340,1100
20230809,152900,1173093500,5240,5240,5240,5240,0
20230809,152800,1173093500,5240,5240,5240,5240,0
20230809,152700,1173093500,5240,5240,5240,5240,0
20230809,152600,1173093500,5240,5240,5240,5240,0
20230809,152500,1173093500,5240,5240,5240,5240,0
20230809,152400,1173093500,5240,5240,5240,5240,0
20230809,152300,1173093500,5240,5240,5240,5240,0
20230809,152200,1173093500,5240,5240,5240,5240,0
20230809,152100,1173093500,5240,5240,5240,5240,0
20230809,152000,1173093500,5240,5240,5240,5240,0
20230809,151900,1173093500,5240,5300,5300,5240,2251
20230809,151800,1161263770,5300,5320,5320,5300,1417
20230809,151700,1153749610,5320,5320,5320,5320,497
20230809,151600,1151105570,5300,5300,5300,5300,88
20230809,151500,1150639170,5300,5330,5330,5300,1670
20230809,151400,1141763810,5340,5300,5340,5300,2819
20230809,151300,1126783890,5270,5270,5290,5270,528
20230809,151200,1124001290,5290,5290,5290,5280,1078
20230809,151100,1118303940,5290,5220,5290,5220,1844
20230809,151000,1108676900,5220,5190,5220,5180,895
20230809,150900,1104027560,5190,5220,5220,5130,14459
20230809,150800,1029524440,5280,5280,5280,5280,0
20230809,150700,1029524440,5280,5280,5280,5280,0
20230809,150600,1029524440,5280,5240,5280,5240,316
20230809,150500,1027868560,5280,5280,5280,5280,1
20230809,150400,1027863280,5240,5240,5240,5240,0
20230809,150300,1027863280,5240,5240,5240,5240,1
20230809,150200,1027858040,5240,5240,5240,5230,861
20230809,150100,1023348710,5230,5230,5230,5230,3
20230809,150000,1023333020,5230,5300,5300,5220,4916
20230809,145900,997542260,5320,5320,5320,5320,0
20230809,145800,997542260,5320,5320,5320,5320,60
20230809,145700,997223060,5320,5320,5320,5320,0
20230809,145600,997223060,5320,5320,5320,5320,0
20230809,145500,997223060,5320,5320,5320,5320,0
20230809,145400,997223060,5320,5320,5320,5320,5
20230809,145300,997196460,5320,5320,5320,5320,30
20230809,145200,997036860,5320,5300,5320,5290,325
20230809,145100,995316580,5380,5310,5380,5280,229
20230809,145000,994093280,5340,5340,5340,5340,0
20230809,144900,994093280,5340,5340,5340,5340,500
20230809,144800,991423280,5340,5340,5340,5340,0
20230809,144700,991423280,5340,5340,5340,5340,0
20230809,144600,991423280,5340,5330,5340,5330,14
20230809,144500,991348530,5340,5340,5340,5340,0
20230809,144400,991348530,5340,5340,5340,5340,0
20230809,144300,991348530,5340,5340,5340,5340,0
20230809,144200,991348530,5340,5330,5340,5320,364
20230809,144100,989406760,5340,5340,5340,5340,25
20230809,144000,989273260,5330,5330,5330,5330,5
20230809,143900,989246610,5330,5350,5350,5330,166
20230809,143800,988359790,5320,5340,5390,5320,1001
20230809,143700,982974890,5340,5340,5340,5340,147
20230809,143600,982189910,5340,5270,5340,5270,13967
20230809,143500,907653710,5270,5270,5270,5270,19
20230809,143400,907553580,5250,5250,5250,5250,32
20230809,143300,907385580,5250,5250,5250,5250,350
20230809,143200,905548080,5250,5250,5250,5250,90
20230809,143100,905075580,5250,5230,5250,5230,1801
20230809,143000,895620350,5250,5250,5250,5250,0
20230809,142900,895620350,5250,5220,5250,5220,980
20230809,142800,890489230,5220,5220,5220,5220,140
20230809,142700,889758430,5220,5220,5220,5220,0
20230809,142600,889758430,5220,5220,5220,5220,728
20230809,142500,885958270,5190,5190,5190,5190,24
20230809,142400,885833710,5190,5210,5210,5190,461
20230809,142300,883431920,5200,5200,5200,5200,107
20230809,142200,882875520,5200,5190,5200,5190,25
20230809,142100,882745760,5220,5180,5220,5180,1115
20230809,142000,876949460,5180,5180,5180,5180,77
20230809,141900,876550600,5180,5160,5180,5160,821
20230809,141800,872305170,5160,5160,5160,5160,255
20230809,141700,870989370,5130,5130,5130,5130,0
20230809,141600,870989370,5130,5130,5130,5130,2106
20230809,141500,860185590,5130,5130,5130,5130,584
20230809,141400,857189670,5130,5120,5130,5120,2604
20230809,141300,843852510,5120,5090,5120,5090,1637
20230809,141200,835500380,5090,5090,5090,5090,0
20230809,141100,835500380,5090,5090,5090,5080,315
20230809,141000,833897040,5090,5120,5120,5040,6990
20230809,140900,798505150,5110,5130,5130,5110,3175
20230809,140800,782228760,5130,5130,5130,5130,1050
20230809,140700,776842260,5160,5160,5160,5160,0
20230809,140600,776842260,5160,5160,5160,5160,0
20230809,140500,776842260,5160,5160,5160,5160,0
20230809,140400,776842260,5160,5160,5160,5160,1121
20230809,140300,771057900,5160,5150,5160,5150,1141
20230809,140200,765181060,5150,5150,5150,5150,420
20230809,140100,763018060,5120,5120,5120,5120,2
20230809,140000,763007820,5150,5120,5150,5120,73
20230809,135900,762634030,5150,5120,5150,5120,81
20230809,135800,762219250,5140,5120,5140,5120,4323
20230809,135700,740078850,5140,5140,5140,5120,114
20230809,135600,739494390,5140,5120,5140,5120,80
20230809,135500,739084710,5120,5150,5150,5120,2758
20230809,135400,724944950,5150,5140,5160,5120,2424
20230809,135300,712484250,5150,5160,5180,5150,2750
20230809,135200,698303260,5160,5140,5160,5110,6659
20230809,135100,664203240,5140,5160,5200,5130,4584
20230809,135000,640596730,5160,5170,5180,5160,2462
20230809,134900,627882600,5200,5170,5200,5160,376
20230809,134800,625930430,5170,5190,5190,5160,7528
20230809,134700,586962800,5190,5190,5190,5190,72
20230809,134600,586589120,5190,5190,5190,5190,70
20230809,134500,586225820,5180,5180,5180,5180,74
20230809,134400,585842500,5190,5190,5190,5180,67
20230809,134300,585495410,5180,5190,5190,5180,82
20230809,134200,585070600,5190,5190,5190,5190,73
20230809,134100,584691730,5190,5180,5190,5180,135
20230809,134000,583991840,5180,5180,5180,5180,63
20230809,133900,583665500,5180,5180,5180,5180,93
20230809,133800,583183760,5180,5180,5180,5180,70
20230809,133700,582821160,5180,5180,5180,5180,66
20230809,133600,582479280,5180,5180,5180,5180,61
20230809,133500,582163300,5180,5180,5180,5180,70
20230809,133400,581800700,5220,5180,5220,5180,68
20230809,133300,581448420,5180,5190,5190,5180,101
20230809,133200,580924990,5190,5190,5190,5190,261
20230809,133100,579570400,5190,5190,5190,5190,152
20230809,133000,578781520,5190,5190,5190,5190,59
20230809,132900,578475310,5190,5190,5190,5190,61
20230809,132800,578158720,5190,5190,5190,5190,59
20230809,132700,577852510,5190,5190,5190,5190,77
20230809,132600,577452880,5220,5190,5220,5190,91
20230809,132500,576979980,5190,5190,5190,5190,74
20230809,132400,576595920,5200,5200,5200,5200,56
20230809,132300,576304720,5200,5200,5200,5200,57
20230809,132200,576008320,5190,5180,5190,5180,139
20230809,132100,575287650,5230,5180,5230,5180,70
20230809,132000,574924990,5190,5190,5190,5190,65
20230809,131900,574587640,5190,5190,5190,5190,66
20230809,131800,574245100,5190,5190,5190,5190,77
20230809,131700,573845470,5190,5190,5190,5190,66
20230809,131600,573502930,5190,5190,5190,5190,70
20230809,131500,573139630,5190,5190,5190,5190,79
20230809,131400,572729620,5200,5200,5200,5200,73
20230809,131300,572350020,5190,5190,5200,5190,182
20230809,131200,571405400,5180,5180,5200,5180,160
20230809,131100,570576040,5170,5170,5170,5170,67
20230809,131000,570229650,5180,5180,5180,5180,274
20230809,130900,568810330,5180,5180,5180,5180,289
20230809,130800,567313310,5180,5180,5180,5180,56
20230809,130700,567023230,5200,5200,5200,5180,74
20230809,130600,566639770,5180,5180,5180,5180,64
20230809,130500,566308250,5180,5180,5180,5180,76
20230809,130400,565914570,5180,5180,5180,5180,68
20230809,130300,565562330,5180,5180,5180,5180,124
20230809,130200,564920010,5180,5180,5180,5180,69
20230809,130100,564562590,5180,5180,5180,5180,59
20230809,130000,564256970,5180,5180,5180,5180,66
20230809,125900,563915090,5180,5180,5180,5180,76
20230809,125800,563521410,5200,5180,5200,5180,63
20230809,125700,563195050,5180,5190,5200,5180,73
20230809,125600,562816860,5190,5190,5190,5190,86
20230809,125500,562370520,5180,5180,5180,5180,72
20230809,125400,561997560,5180,5180,5180,5180,78
20230809,125300,561593520,5180,5180,5190,5180,143
20230809,125200,560852770,5180,5180,5180,5180,62
20230809,125100,560531610,5180,5180,5180,5180,61
20230809,125000,560215630,5180,5180,5180,5180,68
20230809,124900,559863390,5180,5180,5180,5180,70
20230809,124800,559500790,5180,5180,5180,5180,75
20230809,124700,559112290,5180,5180,5180,5180,59
20230809,124600,558806670,5180,5180,5180,5180,78
20230809,124500,558402630,5190,5180,5190,5180,75
20230809,124400,558014110,5190,5190,5190,5190,123
20230809,124300,557375740,5190,5190,5190,5190,64
20230809,124200,557043580,5190,5190,5190,5190,59
20230809,124100,556737370,5190,5190,5190,5190,64
20230809,124000,556405210,5190,5200,5200,5190,63
20230809,123900,556078220,5190,5190,5190,5190,61
20230809,123800,555761630,5190,5190,5190,5190,75
20230809,123700,555372380,5190,5190,5190,5190,64
20230809,123600,555040220,5190,5190,5190,5190,64
20230809,123500,554708060,5190,5190,5190,5190,78
20230809,123400,554303240,5190,5190,5190,5190,131
20230809,123300,553623350,5190,5190,5190,5190,68
20230809,123200,553270430,5190,5190,5190,5190,77
20230809,123100,552870800,5190,5190,5190,5190,62
20230809,123000,552549020,5200,5230,5230,5200,30
20230809,122900,552392990,5200,5200,5220,5200,64
20230809,122800,552060170,5190,5190,5190,5190,66
20230809,122700,551717630,5190,5190,5190,5190,72
20230809,122600,551343950,5190,5190,5190,5190,56
20230809,122500,551053310,5190,5190,5190,5190,132
20230809,122400,550368230,5190,5190,5190,5190,58
20230809,122300,550067210,5200,5190,5200,5190,62
20230809,122200,549745420,5190,5190,5190,5190,63
20230809,122100,549418450,5190,5190,5190,5190,66
20230809,122000,549075910,5190,5190,5190,5190,64
20230809,121900,548743750,5200,5200,5200,5200,55
20230809,121800,548457750,5200,5200,5200,5200,205
20230809,121700,547391750,5200,5200,5200,5200,56
20230809,121600,547100550,5200,5200,5200,5200,65
20230809,121500,546762550,5200,5200,5200,5200,150
20230809,121400,545982550,5200,5200,5200,5200,76
20230809,121300,545587350,5200,5200,5200,5200,57
20230809,121200,545290950,5200,5200,5200,5200,1111
20230809,121100,539513750,5200,5200,5200,5200,66
20230809,121000,539170550,5200,5210,5210,5200,71
20230809,120900,538801330,5210,5210,5210,5210,62
20230809,120800,538478310,5200,5200,5200,5200,63
20230809,120700,538150710,5200,5200,5200,5200,63
20230809,120600,537823110,5200,5200,5200,5200,134
20230809,120500,537126310,5200,5210,5210,5200,1111
20230809,120400,531345320,5210,5260,5260,5210,66
20230809,120300,531001410,5210,5210,5210,5210,76
20230809,120200,530605450,5210,5210,5210,5210,106
20230809,120100,530053190,5260,5210,5260,5210,74
20230809,120000,529667600,5190,5190,5190,5190,69
20230809,115900,529309490,5190,5190,5190,5190,70
20230809,115800,528946190,5190,5230,5230,5190,1022
20230809,115700,523614450,5230,5230,5230,5190,1106
20230809,115600,517832430,5230,5230,5230,5230,141
20230809,115500,517095000,5230,5190,5230,5190,550
20230809,115400,514222410,5190,5230,5230,5180,1859
20230809,115300,504571940,5220,5220,5220,5220,79
20230809,115200,504159560,5230,5230,5230,5230,61
20230809,115100,503840530,5230,5230,5230,5230,72
20230809,115000,503463970,5230,5230,5230,5230,63
20230809,114900,503134480,5240,5240,5240,5240,73
20230809,114800,502751960,5240,5250,5250,5240,592
20230809,114700,499649740,5240,5270,5270,5240,286
20230809,114600,498147330,5270,5270,5270,5270,1230
20230809,114500,491665230,5270,5270,5270,5270,57
20230809,114400,491364840,5280,5280,5280,5280,223
20230809,114300,490187400,5290,5310,5310,5290,2030
20230809,114200,479432000,5310,5310,5310,5310,62
20230809,114100,479102780,5310,5310,5310,5310,57
20230809,114000,478800110,5310,5310,5310,5310,63
20230809,113900,478465580,5310,5310,5310,5310,58
20230809,113800,478157600,5320,5320,5320,5320,18
20230809,113700,478061840,5320,5320,5320,5320,132
20230809,113600,477359600,5320,5320,5320,5320,56
20230809,113500,477061680,5320,5320,5320,5320,57
20230809,113400,476758440,5320,5320,5320,5320,59
20230809,113300,476444560,5330,5330,5330,5330,20
20230809,113200,476337960,5330,5330,5330,5330,65
20230809,113100,475991510,5330,5330,5330,5330,73
20230809,113000,475602420,5330,5330,5330,5330,112
20230809,112900,475005460,5330,5330,5330,5330,62
20230809,112800,474675000,5330,5330,5330,5330,127
20230809,112700,473998090,5330,5330,5330,5330,74
20230809,112600,473603670,5380,5340,5380,5330,68
20230809,112500,473241120,5340,5340,5340,5340,130
20230809,112400,472546920,5340,5380,5380,5330,7309
20230809,112300,433274440,5380,5390,5390,5380,59
20230809,112200,432957010,5380,5380,5380,5380,120
20230809,112100,432311410,5380,5380,5380,5380,81
20230809,112000,431875630,5380,5390,5390,5380,110
20230809,111900,431283440,5390,5390,5390,5390,143
20230809,111800,430512670,5400,5380,5400,5380,245
20230809,111700,429190830,5380,5380,5380,5380,132
20230809,111600,428480670,5380,5380,5380,5380,70
20230809,111500,428104070,5400,5380,5400,5380,57
20230809,111400,427797390,5380,5380,5380,5380,126
20230809,111300,427119510,5380,5380,5380,5380,58
20230809,111200,426807470,5380,5400,5400,5380,59
20230809,111100,426490030,5370,5370,5370,5370,135
20230809,111000,425765080,5370,5330,5370,5330,936
20230809,110900,420738830,5330,5340,5340,5330,584
20230809,110800,417621130,5340,5340,5340,5340,128
20230809,110700,416937610,5340,5340,5340,5340,370
20230809,110600,414961810,5340,5340,5340,5340,125
20230809,110500,414294310,5340,5340,5340,5340,63
20230809,110400,413957890,5340,5340,5340,5340,1128
20230809,110300,407934370,5350,5350,5350,5340,134
20230809,110200,407218200,5350,5390,5390,5350,1650
20230809,110100,398390660,5350,5350,5350,5350,130
20230809,110000,397695160,5350,5350,5350,5350,192
20230809,105900,396667960,5400,5400,5400,5400,0
20230809,105800,396667960,5400,5400,5400,5400,100
20230809,105700,396127960,5400,5360,5400,5360,2
20230809,105600,396117200,5360,5360,5360,5360,17
20230809,105500,396026080,5360,5350,5360,5350,63
20230809,105400,395689020,5350,5350,5350,5350,0
20230809,105300,395689020,5350,5340,5350,5340,449
20230809,105200,393290780,5350,5350,5350,5350,1
20230809,105100,393285430,5350,5360,5360,5350,61
20230809,105000,392959060,5360,5360,5360,5360,1
20230809,104900,392953700,5370,5370,5370,5370,2
20230809,104800,392942960,5370,5350,5370,5350,1325
20230809,104700,385853650,5350,5350,5350,5340,285
20230809,104600,384331440,5340,5330,5340,5330,873
20230809,104500,379670880,5340,5340,5340,5340,0
20230809,104400,379670880,5340,5340,5340,5340,3
20230809,104300,379654860,5330,5330,5330,5330,0
20230809,104200,379654860,5330,5320,5330,5320,420
20230809,104100,377416800,5330,5330,5330,5330,80
20230809,104000,376990400,5330,5350,5350,5330,252
20230809,103900,375647000,5350,5370,5370,5350,261
20230809,103800,374248320,5410,5420,5420,5410,980
20230809,103700,368945940,5420,5420,5420,5420,2
20230809,103600,368935100,5440,5440,5440,5440,0
20230809,103500,368935100,5440,5420,5460,5380,731
20230809,103400,364963190,5460,5310,5460,5310,1225
20230809,103300,358337380,5310,5330,5330,5310,341
20230809,103200,356522000,5350,5350,5350,5350,19
20230809,103100,356420350,5360,5380,5380,5360,195
20230809,103000,355373130,5380,5440,5460,5380,5101
20230809,102900,327593150,5480,5410,5480,5410,1708
20230809,102800,318303340,5410,5350,5410,5350,4535
20230809,102700,293838590,5350,5340,5350,5340,271
20230809,102600,292389120,5350,5350,5350,5350,12
20230809,102500,292324920,5380,5370,5380,5370,82
20230809,102400,291883970,5370,5350,5370,5350,195
20230809,102300,290836920,5350,5350,5350,5350,30
20230809,102200,290676420,5370,5370,5370,5370,1
20230809,102100,290671050,5370,5370,5370,5370,0
20230809,102000,290671050,5370,5330,5370,5330,53
20230809,101900,290388520,5330,5320,5330,5320,35
20230809,101800,290202310,5320,5320,5320,5320,2
20230809,101700,290191670,5320,5320,5320,5320,117
20230809,101600,289569230,5320,5320,5320,5310,1664
20230809,101500,280718230,5320,5300,5320,5300,3969
20230809,101400,259631070,5280,5280,5280,5280,36
20230809,101300,259440990,5280,5280,5280,5280,0
20230809,101200,259440990,5280,5280,5280,5280,0
20230809,101100,259440990,5280,5250,5280,5250,2219
20230809,101000,247746940,5250,5240,5250,5240,1208
20230809,100900,241404980,5240,5230,5240,5230,74
20230809,100800,241017650,5230,5230,5230,5230,0
20230809,100700,241017650,5230,5230,5230,5230,1129
20230809,100600,235112980,5220,5200,5220,5200,489
20230809,100500,232560480,5200,5210,5210,5200,77
20230809,100400,232159420,5200,5190,5200,5190,3
20230809,100300,232143830,5180,5180,5180,5180,36
20230809,100200,231957350,5170,5170,5170,5170,0
20230809,100100,231957350,5170,5170,5170,5170,526
20230809,100000,229237930,5210,5170,5210,5170,40
20230809,095900,229031000,5170,5170,5170,5170,0
20230809,095800,229031000,5170,5170,5170,5170,39
20230809,095700,228829370,5200,5200,5200,5200,0
20230809,095600,228829370,5200,5200,5200,5200,0
20230809,095500,228829370,5200,5190,5200,5190,50
20230809,095400,228569480,5220,5220,5220,5220,0
20230809,095300,228569480,5220,5190,5220,5190,877
20230809,095200,224009080,5190,5190,5190,5190,36
20230809,095100,223822240,5190,5220,5220,5150,10570
20230809,095000,169264300,5220,5220,5220,5220,0
20230809,094900,169264300,5220,5220,5220,5220,60
20230809,094800,168951100,5220,5200,5220,5200,311
20230809,094700,167328000,5200,5200,5200,5200,0
20230809,094600,167328000,5200,5180,5200,5180,38
20230809,094500,167131140,5170,5180,5180,5170,370
20230809,094400,165216930,5200,5200,5200,5200,1
20230809,094300,165211730,5180,5180,5180,5180,0
20230809,094200,165211730,5180,5180,5180,5180,0
20230809,094100,165211730,5180,5180,5180,5180,100
20230809,094000,164693730,5170,5170,5170,5170,0
20230809,093900,164693730,5170,5160,5170,5160,69
20230809,093800,164337010,5160,5160,5160,5160,1797
20230809,093700,155064490,5170,5180,5180,5170,2152
20230809,093600,143937140,5180,5180,5180,5180,10
20230809,093500,143885340,5180,5180,5180,5180,1343
20230809,093400,136928600,5180,5190,5190,5180,47
20230809,093300,136685050,5190,5190,5190,5190,0
20230809,093200,136685050,5190,5190,5190,5190,0
20230809,093100,136685050,5190,5190,5190,5180,1637
20230809,093000,128195490,5200,5200,5200,5200,0
20230809,092900,128195490,5200,5200,5200,5200,385
20230809,092800,126193490,5220,5220,5220,5220,0
20230809,092700,126193490,5220,5220,5220,5220,0
20230809,092600,126193490,5220,5200,5220,5200,60
20230809,092500,125881470,5200,5200,5200,5200,4
20230809,092400,125860670,5210,5210,5210,5210,31
20230809,092300,125699160,5230,5230,5230,5230,10
20230809,092200,125646860,5230,5200,5230,5200,1475
20230809,092100,117964200,5210,5220,5230,5210,8697
20230809,092000,72580790,5220,5170,5220,5170,3072
20230809,091900,56680910,5170,5160,5170,5160,244
20230809,091800,55420730,5160,5180,5180,5160,1408
20230809,091700,48142810,5200,5220,5220,5200,1316
20230809,091600,41299360,5210,5210,5210,5210,46
20230809,091500,41059700,5200,5200,5200,5200,4
20230809,091400,41038900,5220,5200,5220,5190,251
20230809,091300,39736160,5200,5200,5200,5200,38
20230809,091200,39538560,5200,5180,5200,5180,682
20230809,091100,35998860,5180,5180,5180,5180,505
20230809,091000,33382960,5180,5180,5180,5180,0
20230809,090900,33382960,5180,5180,5180,5180,368
20230809,090800,31476720,5180,5180,5180,5180,69
20230809,090700,31119300,5180,5200,5200,5180,108
20230809,090600,30558520,5200,5200,5200,5200,103
20230809,090500,30022920,5170,5180,5200,5170,3630
20230809,090400,11240050,5180,5230,5230,5180,223
20230809,090300,10079540,5230,5240,5240,5230,299
20230809,090200,8515560,5240,5280,5280,5240,498
20230809,090100,5905970,5280,5300,5300,5270,885
20230809,090000,1215700,5320,5240,5320,5240,133
Reference in New Issue Copy Permalink