ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/005160/min/candle-20230802.csv

585 lines
29 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184200,2786033500,6250,6250,6250,6250,10415
20230802,184100,2786033500,6250,6250,6250,6250,0
20230802,184000,2786033500,6250,6250,6250,6250,0
20230802,183900,2786033500,6250,6250,6250,6250,0
20230802,183800,2786033500,6250,6250,6250,6250,0
20230802,183700,2786033500,6250,6250,6250,6250,0
20230802,183600,2786033500,6250,6250,6250,6250,0
20230802,183500,2786033500,6250,6250,6250,6250,0
20230802,183400,2786033500,6250,6250,6250,6250,0
20230802,183300,2786033500,6250,6250,6250,6250,0
20230802,183200,2786033500,6250,6250,6250,6250,0
20230802,183100,2786033500,6250,6250,6250,6250,0
20230802,183000,2786033500,6250,6250,6250,6250,0
20230802,182900,2786033500,6250,6250,6250,6250,0
20230802,182800,2786033500,6250,6250,6250,6250,0
20230802,182700,2786033500,6250,6250,6250,6250,0
20230802,182600,2786033500,6250,6250,6250,6250,0
20230802,182500,2786033500,6250,6250,6250,6250,0
20230802,182400,2786033500,6250,6250,6250,6250,0
20230802,182300,2786033500,6250,6250,6250,6250,0
20230802,182200,2786033500,6250,6250,6250,6250,0
20230802,182100,2786033500,6250,6250,6250,6250,0
20230802,182000,2786033500,6250,6250,6250,6250,0
20230802,181900,2786033500,6250,6250,6250,6250,0
20230802,181800,2786033500,6250,6250,6250,6250,0
20230802,181700,2786033500,6250,6250,6250,6250,0
20230802,181600,2786033500,6250,6250,6250,6250,0
20230802,181500,2786033500,6250,6250,6250,6250,0
20230802,181400,2786033500,6250,6250,6250,6250,0
20230802,181300,2786033500,6250,6250,6250,6250,0
20230802,181200,2786033500,6250,6250,6250,6250,10415
20230802,181100,2786033500,6250,6250,6250,6250,0
20230802,181000,2786033500,6250,6250,6250,6250,0
20230802,180900,2786033500,6250,6250,6250,6250,0
20230802,180800,2786033500,6250,6250,6250,6250,0
20230802,180700,2786033500,6250,6250,6250,6250,0
20230802,180600,2786033500,6250,6250,6250,6250,0
20230802,180500,2786033500,6250,6250,6250,6250,0
20230802,180400,2786033500,6250,6250,6250,6250,0
20230802,180300,2786033500,6250,6250,6250,6250,0
20230802,180200,2786033500,6250,6250,6250,6250,0
20230802,180100,2786033500,6250,6250,6250,6250,0
20230802,180000,2786033500,6250,6250,6250,6250,0
20230802,175900,2786033500,6250,6250,6250,6250,0
20230802,175800,2786033500,6250,6250,6250,6250,0
20230802,175700,2786033500,6250,6250,6250,6250,0
20230802,175600,2786033500,6250,6250,6250,6250,0
20230802,175500,2786033500,6250,6250,6250,6250,0
20230802,175400,2786033500,6250,6250,6250,6250,0
20230802,175300,2786033500,6250,6250,6250,6250,0
20230802,175200,2786033500,6250,6250,6250,6250,0
20230802,175100,2786033500,6250,6250,6250,6250,0
20230802,175000,2786033500,6250,6250,6250,6250,0
20230802,174900,2786033500,6250,6250,6250,6250,0
20230802,174800,2786033500,6250,6250,6250,6250,0
20230802,174700,2786033500,6250,6250,6250,6250,0
20230802,174600,2786033500,6250,6250,6250,6250,0
20230802,174500,2786033500,6250,6250,6250,6250,0
20230802,174400,2786033500,6250,6250,6250,6250,0
20230802,174300,2786033500,6250,6250,6250,6250,0
20230802,174200,2786033500,6250,6250,6250,6250,10415
20230802,174100,2786033500,6250,6250,6250,6250,0
20230802,174000,2786033500,6250,6250,6250,6250,0
20230802,173900,2786033500,6250,6250,6250,6250,0
20230802,173800,2786033500,6250,6250,6250,6250,0
20230802,173700,2786033500,6250,6250,6250,6250,0
20230802,173600,2786033500,6250,6250,6250,6250,0
20230802,173500,2786033500,6250,6250,6250,6250,0
20230802,173400,2786033500,6250,6250,6250,6250,0
20230802,173300,2786033500,6250,6250,6250,6250,0
20230802,173200,2786033500,6250,6250,6250,6250,0
20230802,173100,2786033500,6250,6250,6250,6250,0
20230802,173000,2786033500,6250,6250,6250,6250,0
20230802,172900,2786033500,6250,6250,6250,6250,0
20230802,172800,2786033500,6250,6250,6250,6250,0
20230802,172700,2786033500,6250,6250,6250,6250,0
20230802,172600,2786033500,6250,6250,6250,6250,0
20230802,172500,2786033500,6250,6250,6250,6250,0
20230802,172400,2786033500,6250,6250,6250,6250,0
20230802,172300,2786033500,6250,6250,6250,6250,0
20230802,172200,2786033500,6250,6250,6250,6250,0
20230802,172100,2786033500,6250,6250,6250,6250,0
20230802,172000,2786033500,6250,6250,6250,6250,0
20230802,171900,2786033500,6250,6250,6250,6250,0
20230802,171800,2786033500,6250,6250,6250,6250,0
20230802,171700,2786033500,6250,6250,6250,6250,0
20230802,171600,2786033500,6250,6250,6250,6250,0
20230802,171500,2786033500,6250,6250,6250,6250,0
20230802,171400,2786033500,6250,6250,6250,6250,0
20230802,171300,2786033500,6250,6250,6250,6250,0
20230802,171200,2786033500,6250,6250,6250,6250,10415
20230802,171100,2786033500,6250,6250,6250,6250,0
20230802,171000,2786033500,6250,6250,6250,6250,0
20230802,170900,2786033500,6250,6250,6250,6250,0
20230802,170800,2786033500,6250,6250,6250,6250,0
20230802,170700,2786033500,6250,6250,6250,6250,0
20230802,170600,2786033500,6250,6250,6250,6250,0
20230802,170500,2786033500,6250,6250,6250,6250,0
20230802,170400,2786033500,6250,6250,6250,6250,0
20230802,170300,2786033500,6250,6250,6250,6250,0
20230802,170200,2786033500,6250,6250,6250,6250,0
20230802,170100,2786033500,6250,6250,6250,6250,0
20230802,170000,2786033500,6250,6250,6250,6250,0
20230802,165900,2786033500,6250,6250,6250,6250,0
20230802,165800,2786033500,6250,6250,6250,6250,0
20230802,165700,2786033500,6250,6250,6250,6250,0
20230802,165600,2786033500,6250,6250,6250,6250,0
20230802,165500,2786033500,6250,6250,6250,6250,0
20230802,165400,2786033500,6250,6250,6250,6250,0
20230802,165300,2786033500,6250,6250,6250,6250,0
20230802,165200,2786033500,6250,6250,6250,6250,0
20230802,165100,2786033500,6250,6250,6250,6250,0
20230802,165000,2786033500,6250,6250,6250,6250,0
20230802,164900,2786033500,6250,6250,6250,6250,0
20230802,164800,2786033500,6250,6250,6250,6250,0
20230802,164700,2786033500,6250,6250,6250,6250,0
20230802,164600,2786033500,6250,6250,6250,6250,0
20230802,164500,2786033500,6250,6250,6250,6250,0
20230802,164400,2786033500,6250,6250,6250,6250,0
20230802,164300,2786033500,6250,6250,6250,6250,0
20230802,164200,2786033500,6250,6250,6250,6250,10415
20230802,164100,2786033500,6250,6250,6250,6250,0
20230802,164000,2786033500,6250,6250,6250,6250,0
20230802,163900,2786033500,6250,6250,6250,6250,0
20230802,163800,2786033500,6250,6250,6250,6250,0
20230802,163700,2786033500,6250,6250,6250,6250,0
20230802,163600,2786033500,6250,6250,6250,6250,0
20230802,163500,2786033500,6250,6250,6250,6250,0
20230802,163400,2786033500,6250,6250,6250,6250,0
20230802,163300,2786033500,6250,6250,6250,6250,0
20230802,163200,2786033500,6250,6250,6250,6250,0
20230802,163100,2786033500,6250,6250,6250,6250,0
20230802,163000,2786033500,6250,6250,6250,6250,0
20230802,162900,2786033500,6250,6250,6250,6250,0
20230802,162800,2786033500,6250,6250,6250,6250,0
20230802,162700,2786033500,6250,6250,6250,6250,0
20230802,162600,2786033500,6250,6250,6250,6250,0
20230802,162500,2786033500,6250,6250,6250,6250,0
20230802,162400,2786033500,6250,6250,6250,6250,0
20230802,162300,2786033500,6250,6250,6250,6250,0
20230802,162200,2786033500,6250,6250,6250,6250,0
20230802,162100,2786033500,6250,6250,6250,6250,0
20230802,162000,2786033500,6250,6250,6250,6250,0
20230802,161900,2786033500,6250,6250,6250,6250,0
20230802,161800,2786033500,6250,6250,6250,6250,0
20230802,161700,2786033500,6250,6250,6250,6250,0
20230802,161600,2786033500,6250,6250,6250,6250,0
20230802,161500,2786033500,6250,6250,6250,6250,0
20230802,161400,2786033500,6250,6250,6250,6250,0
20230802,161300,2786033500,6250,6250,6250,6250,0
20230802,161200,2786033500,6250,6250,6250,6250,10415
20230802,161100,2786033500,6250,6250,6250,6250,0
20230802,161000,2786033500,6250,6250,6250,6250,0
20230802,160900,2786033500,6250,6250,6250,6250,0
20230802,160800,2786033500,6250,6250,6250,6250,0
20230802,160700,2786033500,6250,6250,6250,6250,0
20230802,160600,2786033500,6250,6250,6250,6250,0
20230802,160500,2786033500,6250,6250,6250,6250,0
20230802,160400,2786033500,6250,6250,6250,6250,0
20230802,160300,2786033500,6250,6250,6250,6250,0
20230802,160200,2786033500,6250,6250,6250,6250,0
20230802,160100,2786033500,6250,6250,6250,6250,0
20230802,160000,2786033500,6250,6250,6250,6250,0
20230802,155900,2786033500,6250,6250,6250,6250,0
20230802,155800,2786033500,6250,6250,6250,6250,0
20230802,155700,2786033500,6250,6250,6250,6250,0
20230802,155600,2786033500,6250,6250,6250,6250,0
20230802,155500,2786033500,6250,6250,6250,6250,0
20230802,155400,2786033500,6250,6250,6250,6250,0
20230802,155300,2786033500,6250,6250,6250,6250,0
20230802,155200,2786033500,6250,6250,6250,6250,0
20230802,155100,2786033500,6250,6250,6250,6250,0
20230802,155000,2786033500,6250,6250,6250,6250,0
20230802,154900,2786033500,6250,6250,6250,6250,0
20230802,154800,2786033500,6250,6250,6250,6250,0
20230802,154700,2786033500,6250,6250,6250,6250,0
20230802,154600,2786033500,6250,6250,6250,6250,0
20230802,154500,2786033500,6250,6250,6250,6250,0
20230802,154400,2786033500,6250,6250,6250,6250,0
20230802,154300,2786033500,6250,6250,6250,6250,0
20230802,154200,2786033500,6250,6250,6250,6250,10415
20230802,154100,2786033500,6250,6250,6250,6250,0
20230802,154000,2786033500,6250,6250,6250,6250,0
20230802,153900,2786033500,6250,6250,6250,6250,0
20230802,153800,2786033500,6250,6250,6250,6250,0
20230802,153700,2786033500,6250,6250,6250,6250,0
20230802,153600,2786033500,6250,6250,6250,6250,0
20230802,153500,2786033500,6250,6250,6250,6250,0
20230802,153400,2786033500,6250,6250,6250,6250,0
20230802,153300,2786033500,6250,6250,6250,6250,0
20230802,153200,2786033500,6250,6250,6250,6250,0
20230802,153100,2786033500,6250,6250,6250,6250,0
20230802,153000,2786033500,6250,6250,6250,6250,10415
20230802,152900,2720939750,6260,6260,6260,6260,0
20230802,152800,2720939750,6260,6260,6260,6260,0
20230802,152700,2720939750,6260,6260,6260,6260,0
20230802,152600,2720939750,6260,6260,6260,6260,0
20230802,152500,2720939750,6260,6260,6260,6260,0
20230802,152400,2720939750,6260,6260,6260,6260,0
20230802,152300,2720939750,6260,6260,6260,6260,0
20230802,152200,2720939750,6260,6260,6260,6260,0
20230802,152100,2720939750,6260,6260,6260,6260,0
20230802,152000,2720939750,6260,6260,6260,6260,0
20230802,151900,2720939750,6260,6250,6260,6250,1743
20230802,151800,2710032890,6250,6260,6260,6250,182
20230802,151700,2708895320,6280,6270,6280,6270,530
20230802,151600,2705571770,6280,6280,6280,6280,11
20230802,151500,2705502690,6280,6250,6290,6250,743
20230802,151400,2700838340,6280,6280,6280,6250,16294
20230802,151300,2598885930,6280,6280,6280,6280,578
20230802,151200,2595256090,6280,6280,6280,6280,63
20230802,151100,2594860450,6270,6270,6270,6270,625
20230802,151000,2590941700,6270,6280,6280,6270,21
20230802,150900,2590809860,6280,6280,6280,6280,1154
20230802,150800,2583562740,6280,6290,6290,6280,367
20230802,150700,2581255980,6290,6280,6290,6280,370
20230802,150600,2578931580,6280,6280,6280,6270,318
20230802,150500,2576934570,6290,6270,6290,6270,37
20230802,150400,2576702560,6280,6280,6280,6280,1195
20230802,150300,2569197960,6280,6280,6280,6280,1
20230802,150200,2569191680,6270,6270,6290,6270,212
20230802,150100,2567860420,6270,6280,6280,6270,1373
20230802,150000,2559251560,6280,6280,6280,6270,2119
20230802,145900,2545944260,6280,6280,6280,6280,457
20230802,145800,2543074300,6280,6270,6280,6260,2559
20230802,145700,2527040100,6270,6270,6270,6270,91
20230802,145600,2526469530,6270,6270,6270,6270,1151
20230802,145500,2519252760,6280,6280,6280,6270,57
20230802,145400,2518895300,6280,6290,6290,6270,211
20230802,145300,2517572150,6290,6280,6290,6270,8922
20230802,145200,2461524620,6280,6290,6300,6280,1004
20230802,145100,2455213450,6290,6290,6300,6280,1815
20230802,145000,2443813040,6300,6290,6300,6290,101
20230802,144900,2443177740,6300,6300,6300,6300,0
20230802,144800,2443177740,6300,6300,6300,6300,0
20230802,144700,2443177740,6300,6300,6300,6290,2398
20230802,144600,2428093910,6320,6310,6320,6310,6
20230802,144500,2428056040,6320,6300,6320,6300,453
20230802,144400,2425202100,6290,6300,6300,6290,553
20230802,144300,2421722720,6300,6310,6310,6300,1121
20230802,144200,2414657110,6320,6330,6330,6320,20
20230802,144100,2414530700,6330,6310,6330,6310,511
20230802,144000,2411306170,6330,6330,6330,6330,0
20230802,143900,2411306170,6330,6320,6330,6310,602
20230802,143800,2407506520,6320,6310,6320,6300,1516
20230802,143700,2397933970,6320,6310,6320,6310,551
20230802,143600,2394456650,6320,6320,6320,6320,1160
20230802,143500,2387125450,6310,6320,6320,6310,833
20230802,143400,2381866200,6320,6340,6340,6320,46
20230802,143300,2381575160,6340,6330,6340,6330,331
20230802,143200,2379479920,6330,6330,6330,6330,1
20230802,143100,2379473590,6320,6320,6330,6320,151
20230802,143000,2378518260,6320,6320,6330,6320,179
20230802,142900,2377386970,6320,6320,6330,6320,114
20230802,142800,2376666480,6330,6330,6330,6330,1
20230802,142700,2376660150,6320,6320,6330,6320,439
20230802,142600,2373884460,6320,6320,6320,6320,1
20230802,142500,2373878140,6300,6310,6310,6300,715
20230802,142400,2369369550,6310,6320,6320,6310,495
20230802,142300,2366245100,6310,6310,6310,6310,51
20230802,142200,2365923290,6310,6310,6310,6310,4
20230802,142100,2365898050,6320,6320,6320,6320,20
20230802,142000,2365771650,6320,6320,6320,6320,99
20230802,141900,2365145970,6320,6320,6320,6320,1
20230802,141800,2365139650,6330,6320,6330,6320,2033
20230802,141700,2352291080,6320,6320,6320,6300,106
20230802,141600,2351621260,6310,6310,6310,6310,101
20230802,141500,2350983950,6300,6310,6310,6300,2099
20230802,141400,2337759550,6310,6310,6310,6310,603
20230802,141300,2333954620,6310,6310,6310,6310,0
20230802,141200,2333954620,6310,6310,6310,6310,17
20230802,141100,2333847350,6300,6300,6300,6300,150
20230802,141000,2332902350,6300,6320,6320,6300,31
20230802,140900,2332707030,6310,6310,6310,6310,898
20230802,140800,2327040650,6320,6320,6320,6320,1
20230802,140700,2327034330,6300,6310,6310,6300,600
20230802,140600,2323248340,6310,6310,6310,6310,500
20230802,140500,2320093340,6320,6320,6320,6320,30
20230802,140400,2319903740,6320,6320,6320,6320,166
20230802,140300,2318854620,6330,6330,6330,6330,80
20230802,140200,2318348220,6320,6320,6320,6320,0
20230802,140100,2318348220,6320,6330,6330,6320,33
20230802,140000,2318139340,6330,6330,6330,6330,23
20230802,135900,2317993750,6310,6310,6310,6310,23
20230802,135800,2317848620,6300,6310,6310,6300,2
20230802,135700,2317836010,6310,6310,6310,6310,758
20230802,135600,2313053030,6310,6310,6330,6310,704
20230802,135500,2308607450,6320,6320,6320,6320,2
20230802,135400,2308594810,6310,6310,6310,6310,9
20230802,135300,2308538020,6340,6290,6340,6290,1226
20230802,135200,2300822800,6280,6280,6280,6280,7
20230802,135100,2300778840,6280,6280,6290,6280,205
20230802,135000,2299491420,6280,6270,6280,6270,1710
20230802,134900,2288756570,6270,6270,6270,6260,716
20230802,134800,2284273250,6270,6270,6270,6270,42
20230802,134700,2284009910,6270,6270,6270,6270,109
20230802,134600,2283326480,6270,6270,6270,6270,101
20230802,134500,2282693210,6270,6270,6270,6270,185
20230802,134400,2281533260,6270,6270,6270,6270,517
20230802,134300,2278291670,6270,6270,6270,6270,100
20230802,134200,2277664670,6270,6280,6280,6270,1310
20230802,134100,2269448600,6280,6280,6280,6270,1119
20230802,134000,2262426280,6280,6280,6280,6270,5364
20230802,133900,2228792990,6280,6280,6290,6280,4248
20230802,133800,2202115510,6290,6290,6290,6290,0
20230802,133700,2202115510,6290,6290,6290,6290,0
20230802,133600,2202115510,6290,6290,6290,6290,1365
20230802,133500,2193529660,6300,6300,6300,6300,7
20230802,133400,2193485560,6310,6300,6310,6300,1855
20230802,133300,2181782540,6300,6300,6300,6290,805
20230802,133200,2176717680,6300,6310,6310,6300,151
20230802,133100,2175766370,6300,6300,6300,6300,200
20230802,133000,2174506370,6320,6300,6330,6290,2871
20230802,132900,2156412080,6310,6330,6330,6300,234
20230802,132800,2154937730,6340,6320,6340,6310,391
20230802,132700,2152470290,6330,6330,6330,6300,534
20230802,132600,2149104140,6300,6310,6310,6300,291
20230802,132500,2147268560,6330,6320,6360,6320,43
20230802,132400,2146996410,6360,6330,6360,6320,108
20230802,132300,2146312810,6330,6330,6330,6310,365
20230802,132200,2144009620,6310,6310,6320,6310,1103
20230802,132100,2137049680,6310,6310,6310,6310,201
20230802,132000,2135781370,6310,6310,6310,6310,1
20230802,131900,2135775060,6310,6310,6310,6310,101
20230802,131800,2135137750,6310,6310,6310,6310,833
20230802,131700,2129881520,6330,6330,6330,6310,103
20230802,131600,2129231530,6310,6320,6320,6310,1163
20230802,131500,2121885820,6320,6320,6330,6320,188
20230802,131400,2120697650,6330,6310,6330,6310,402
20230802,131300,2118157260,6320,6320,6320,6320,1132
20230802,131200,2111003020,6340,6340,6340,6330,128
20230802,131100,2110192700,6350,6340,6350,6340,78
20230802,131000,2109698170,6350,6350,6350,6350,51
20230802,130900,2109374320,6360,6360,6360,6360,1
20230802,130800,2109367960,6360,6360,6360,6360,50
20230802,130700,2109049960,6360,6360,6360,6360,1
20230802,130600,2109043600,6360,6320,6360,6320,2469
20230802,130500,2093419360,6330,6330,6330,6330,100
20230802,130400,2092786360,6330,6330,6330,6330,0
20230802,130300,2092786360,6330,6320,6330,6320,11
20230802,130200,2092716830,6330,6320,6330,6320,1840
20230802,130100,2081088020,6330,6330,6330,6330,1
20230802,130000,2081081690,6320,6340,6340,6320,544
20230802,125900,2077643410,6340,6340,6340,6340,18
20230802,125800,2077529290,6340,6340,6340,6320,91
20230802,125700,2076952950,6340,6340,6340,6340,100
20230802,125600,2076318950,6340,6330,6340,6330,41
20230802,125500,2076059210,6330,6350,6350,6330,655
20230802,125400,2071911040,6340,6340,6340,6340,79
20230802,125300,2071410180,6360,6340,6360,6340,733
20230802,125200,2066761930,6360,6360,6360,6360,101
20230802,125100,2066119570,6350,6350,6350,6350,635
20230802,125000,2062087320,6360,6350,6360,6350,51
20230802,124900,2061763460,6350,6370,6370,6350,630
20230802,124800,2057762390,6360,6360,6360,6360,0
20230802,124700,2057762390,6360,6350,6360,6350,130
20230802,124600,2056936880,6350,6350,6350,6350,0
20230802,124500,2056936880,6350,6360,6370,6350,1427
20230802,124400,2047874360,6370,6360,6370,6360,308
20230802,124300,2045912460,6370,6360,6370,6350,722
20230802,124200,2041315840,6370,6370,6370,6370,1
20230802,124100,2041309470,6370,6350,6370,6350,2
20230802,124000,2041296750,6370,6360,6370,6350,163
20230802,123900,2040261060,6360,6360,6360,6360,8
20230802,123800,2040210180,6360,6360,6360,6360,131
20230802,123700,2039377020,6360,6360,6360,6360,171
20230802,123600,2038289460,6350,6350,6350,6350,29
20230802,123500,2038105310,6350,6350,6350,6350,51
20230802,123400,2037781460,6360,6360,6360,6360,0
20230802,123300,2037781460,6360,6360,6370,6360,375
20230802,123200,2035395660,6360,6360,6360,6360,454
20230802,123100,2032508220,6360,6350,6360,6350,175
20230802,123000,2031396960,6350,6350,6350,6350,105
20230802,122900,2030730210,6350,6350,6350,6330,22
20230802,122800,2030590550,6350,6340,6350,6340,95
20230802,122700,2029988240,6340,6340,6340,6340,0
20230802,122600,2029988240,6340,6350,6350,6340,58
20230802,122500,2029620470,6350,6350,6350,6350,1
20230802,122400,2029614120,6350,6350,6350,6350,25
20230802,122300,2029455370,6350,6350,6350,6350,1578
20230802,122200,2019435070,6350,6340,6350,6340,687
20230802,122100,2015079470,6340,6340,6340,6340,310
20230802,122000,2013114070,6330,6330,6340,6330,39
20230802,121900,2012867140,6330,6330,6330,6330,1
20230802,121800,2012860810,6330,6330,6330,6330,215
20230802,121700,2011499860,6330,6310,6330,6310,110
20230802,121600,2010805730,6310,6300,6310,6300,534
20230802,121500,2007441010,6300,6300,6300,6290,2448
20230802,121400,1992018710,6300,6300,6300,6300,305
20230802,121300,1990097210,6300,6330,6330,6300,844
20230802,121200,1984779770,6320,6330,6330,6310,2012
20230802,121100,1972064030,6310,6300,6310,6300,570
20230802,121000,1968469330,6310,6310,6310,6310,30
20230802,120900,1968280030,6300,6320,6320,6300,3400
20230802,120800,1946854470,6340,6340,6340,6340,19
20230802,120700,1946734010,6340,6320,6340,6320,102
20230802,120600,1946089330,6330,6340,6340,6330,67
20230802,120500,1945664920,6340,6340,6340,6340,167
20230802,120400,1944606140,6350,6330,6350,6330,1212
20230802,120300,1936922240,6330,6330,6330,6330,10
20230802,120200,1936858940,6330,6330,6330,6320,95
20230802,120100,1936257600,6330,6330,6330,6330,0
20230802,120000,1936257600,6330,6320,6330,6320,301
20230802,115900,1934355270,6320,6320,6320,6320,1474
20230802,115800,1925039590,6330,6310,6330,6310,2391
20230802,115700,1909930500,6310,6310,6310,6300,1709
20230802,115600,1899151710,6320,6320,6320,6300,991
20230802,115500,1892908360,6320,6320,6320,6320,3
20230802,115400,1892889400,6320,6300,6320,6300,735
20230802,115300,1888254840,6300,6280,6300,6280,1040
20230802,115200,1881715660,6290,6270,6290,6270,84
20230802,115100,1881188960,6270,6290,6290,6270,248
20230802,115000,1879632980,6260,6270,6270,6260,370
20230802,114900,1877315070,6270,6270,6270,6270,201
20230802,114800,1876054800,6270,6270,6270,6270,32
20230802,114700,1875854160,6270,6270,6270,6270,55
20230802,114600,1875509310,6270,6280,6280,6270,2058
20230802,114500,1862600120,6280,6280,6280,6280,200
20230802,114400,1861344120,6280,6290,6290,6280,679
20230802,114300,1857079980,6290,6280,6290,6280,578
20230802,114200,1853450030,6280,6280,6280,6250,285
20230802,114100,1851661130,6250,6260,6260,6250,621
20230802,114000,1847778890,6260,6280,6280,6260,499
20230802,113900,1844655110,6280,6260,6280,6260,9
20230802,113800,1844598730,6250,6250,6260,6250,1308
20230802,113700,1836423630,6270,6260,6270,6250,1708
20230802,113600,1825739930,6260,6290,6290,6260,1528
20230802,113500,1816159500,6290,6300,6310,6280,4649
20230802,113400,1786874330,6310,6310,6310,6310,0
20230802,113300,1786874330,6310,6310,6310,6310,166
20230802,113200,1785826870,6310,6310,6310,6310,783
20230802,113100,1780886140,6310,6320,6320,6310,3901
20230802,113000,1756267240,6320,6340,6340,6320,94
20230802,112900,1755672500,6340,6340,6340,6320,412
20230802,112800,1753066420,6340,6320,6340,6320,573
20230802,112700,1749445040,6320,6310,6320,6310,472
20230802,112600,1746463010,6310,6320,6320,6310,39
20230802,112500,1746216540,6320,6340,6340,6310,6805
20230802,112400,1703157850,6340,6330,6340,6330,1070
20230802,112300,1696384690,6340,6360,6360,6340,4013
20230802,112200,1670906380,6370,6360,6370,6360,656
20230802,112100,1666734190,6370,6360,6370,6360,1898
20230802,112000,1654662830,6360,6360,6370,6360,2882
20230802,111900,1636333260,6360,6370,6370,6360,84
20230802,111800,1635798470,6370,6370,6370,6360,1141
20230802,111700,1628541400,6370,6380,6380,6370,828
20230802,111600,1623266040,6380,6380,6380,6370,130
20230802,111500,1622436950,6380,6370,6380,6360,1851
20230802,111400,1610652230,6380,6390,6390,6380,2104
20230802,111300,1597225700,6390,6400,6400,6390,209
20230802,111200,1595889210,6400,6410,6410,6400,10
20230802,111100,1595825120,6400,6400,6400,6400,2
20230802,111000,1595812320,6400,6410,6410,6400,240
20230802,110900,1594274120,6410,6410,6410,6400,77
20230802,110800,1593780650,6410,6420,6420,6410,468
20230802,110700,1590778090,6420,6430,6430,6420,259
20230802,110600,1589113950,6430,6450,6460,6430,1029
20230802,110500,1582489980,6420,6400,6420,6390,4065
20230802,110400,1556422190,6400,6400,6400,6390,1402
20230802,110300,1547459390,6400,6400,6400,6400,150
20230802,110200,1546499390,6400,6400,6400,6400,649
20230802,110100,1542345790,6400,6400,6400,6400,142
20230802,110000,1541436990,6400,6390,6410,6390,1028
20230802,105900,1534855500,6390,6400,6400,6380,4872
20230802,105800,1503726060,6410,6410,6410,6410,1030
20230802,105700,1497123760,6410,6420,6430,6400,10349
20230802,105600,1430796030,6430,6420,6440,6420,42
20230802,105500,1430525970,6420,6410,6420,6410,577
20230802,105400,1426824890,6410,6410,6440,6410,516
20230802,105300,1423517150,6420,6420,6450,6420,1364
20230802,105200,1414760150,6430,6440,6440,6430,3009
20230802,105100,1395391530,6450,6450,6450,6450,1092
20230802,105000,1388348130,6450,6450,6450,6450,131
20230802,104900,1387503180,6450,6460,6460,6450,919
20230802,104800,1381574130,6460,6470,6470,6460,44
20230802,104700,1381289790,6460,6460,6460,6460,22
20230802,104600,1381147670,6450,6460,6460,6450,1644
20230802,104500,1370529630,6460,6460,6460,6460,20
20230802,104400,1370400430,6450,6450,6470,6450,158
20230802,104300,1369381310,6450,6450,6450,6450,1026
20230802,104200,1362763610,6450,6430,6450,6430,500
20230802,104100,1359548570,6430,6440,6440,6430,717
20230802,104000,1354937710,6460,6460,6460,6460,1
20230802,103900,1354931250,6430,6440,6440,6430,360
20230802,103800,1352615510,6440,6450,6450,6440,510
20230802,103700,1349331010,6450,6460,6460,6450,1732
20230802,103600,1338159110,6480,6480,6480,6480,58
20230802,103500,1337783270,6480,6450,6480,6450,1120
20230802,103400,1330559060,6450,6470,6470,6450,3567
20230802,103300,1307551300,6460,6450,6460,6450,180
20230802,103200,1306388600,6450,6480,6480,6450,127
20230802,103100,1305568460,6460,6470,6480,6460,178
20230802,103000,1304417680,6480,6480,6490,6460,752
20230802,102900,1299548510,6490,6490,6500,6490,136
20230802,102800,1298665730,6500,6500,6500,6490,1010
20230802,102700,1292100740,6500,6500,6500,6500,56
20230802,102600,1291736740,6480,6480,6480,6480,37
20230802,102500,1291496980,6470,6460,6470,6460,89
20230802,102400,1290921540,6450,6440,6450,6430,5090
20230802,102300,1258145820,6450,6440,6450,6440,230
20230802,102200,1256664500,6430,6430,6440,6430,5237
20230802,102100,1222989590,6430,6440,6440,6430,2325
20230802,102000,1208026290,6440,6430,6460,6430,195
20230802,101900,1206772110,6430,6480,6500,6410,10300
20230802,101800,1140403780,6480,6480,6480,6480,67
20230802,101700,1139969620,6480,6490,6490,6480,240
20230802,101600,1138412340,6480,6480,6480,6480,101
20230802,101500,1137757860,6480,6480,6480,6480,140
20230802,101400,1136850660,6490,6500,6500,6490,2938
20230802,101300,1117761360,6510,6510,6510,6510,343
20230802,101200,1115528430,6520,6520,6520,6520,1661
20230802,101100,1104698710,6520,6530,6530,6520,110
20230802,101000,1103980510,6530,6500,6530,6490,1661
20230802,100900,1093171280,6490,6530,6530,6490,7395
20230802,100800,1045040060,6540,6540,6540,6540,1394
20230802,100700,1035923300,6520,6520,6540,6520,73
20230802,100600,1035447140,6520,6530,6530,6520,1005
20230802,100500,1028894040,6520,6540,6540,6520,1012
20230802,100400,1022287960,6540,6560,6560,6540,1394
20230802,100300,1013162500,6570,6570,6570,6570,50
20230802,100200,1012834000,6570,6560,6570,6550,15
20230802,100100,1012735570,6550,6540,6550,6540,485
20230802,100000,1009560670,6540,6540,6540,6540,1896
20230802,095900,997160830,6540,6540,6550,6540,257
20230802,095800,995477870,6540,6580,6580,6540,2372
20230802,095700,979962250,6540,6590,6590,6540,4352
20230802,095600,951375520,6590,6580,6600,6530,5210
20230802,095500,917106420,6590,6590,6590,6540,6934
20230802,095400,871530260,6590,6580,6590,6550,6060
20230802,095300,831730240,6590,6550,6590,6550,9266
20230802,095200,770844730,6550,6540,6550,6540,4730
20230802,095100,739887000,6540,6540,6540,6540,119
20230802,095000,739108740,6510,6520,6530,6510,1858
20230802,094900,726985940,6520,6520,6520,6520,5
20230802,094800,726953340,6520,6530,6530,6520,600
20230802,094700,723040340,6530,6530,6530,6530,49
20230802,094600,722720370,6530,6540,6540,6530,62
20230802,094500,722314920,6540,6540,6540,6530,409
20230802,094400,719643630,6550,6550,6550,6540,184
20230802,094300,718439430,6550,6540,6550,6510,2719
20230802,094200,700665300,6540,6540,6540,6530,1084
20230802,094100,693575960,6540,6530,6540,6520,584
20230802,094000,689760700,6530,6520,6530,6520,467
20230802,093900,686715740,6520,6540,6550,6520,1488
20230802,093800,676976600,6540,6550,6550,6540,2407
20230802,093700,661233540,6550,6530,6550,6530,7601
20230802,093600,611579710,6530,6510,6530,6510,584
20230802,093500,607771990,6500,6500,6500,6500,560
20230802,093400,604131990,6500,6500,6500,6500,0
20230802,093300,604131990,6500,6530,6530,6500,457
20230802,093200,601158280,6530,6530,6540,6510,1584
20230802,093100,590814770,6530,6500,6530,6500,3946
20230802,093000,565127610,6500,6510,6510,6500,696
20230802,092900,560599150,6500,6490,6500,6490,1633
20230802,092800,549985650,6490,6510,6510,6490,454
20230802,092700,547039130,6490,6520,6520,6490,484
20230802,092600,543896380,6520,6530,6530,6510,5177
20230802,092500,510149380,6530,6540,6540,6530,1093
20230802,092400,503006630,6530,6530,6540,6530,12467
20230802,092300,421584290,6530,6510,6530,6480,1518
20230802,092200,411697730,6510,6480,6520,6480,1469
20230802,092100,402130800,6480,6490,6490,6480,1197
20230802,092000,394364870,6500,6500,6500,6500,398
20230802,091900,391777870,6500,6510,6510,6500,113
20230802,091800,391042270,6510,6500,6510,6500,113
20230802,091700,390307740,6490,6500,6500,6490,7588
20230802,091600,341061570,6500,6500,6520,6480,845
20230802,091500,335577360,6520,6550,6550,6500,3398
20230802,091400,313407560,6550,6530,6550,6520,1259
20230802,091300,305178450,6530,6520,6530,6510,1246
20230802,091200,297047440,6520,6540,6540,6520,6051
20230802,091100,257498120,6550,6520,6550,6520,3819
20230802,091000,232543920,6520,6490,6520,6480,5338
20230802,090900,197855160,6490,6490,6500,6480,1227
20230802,090800,189896880,6490,6480,6490,6470,6029
20230802,090700,150833330,6480,6440,6480,6440,1080
20230802,090600,143874690,6440,6480,6490,6440,3921
20230802,090500,118577470,6490,6500,6500,6450,1857
20230802,090400,106520390,6480,6430,6500,6430,2239
20230802,090300,91987380,6430,6400,6440,6400,151
20230802,090200,91019510,6400,6370,6400,6370,3296
20230802,090100,69953770,6370,6340,6370,6330,2177
20230802,090000,56144100,6360,6310,6370,6310,8896
Reference in New Issue Copy Permalink