ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/002170/min/candle-20240802.csv

579 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
20240802,183600,149363250,46800,46800,46800,46800,4
20240802,183500,149363250,46800,46800,46800,46800,0
20240802,183400,149363250,46800,46800,46800,46800,0
20240802,183300,149363250,46800,46800,46800,46800,0
20240802,183200,149363250,46800,46800,46800,46800,0
20240802,183100,149363250,46800,46800,46800,46800,0
20240802,183000,149363250,46800,46800,46800,46800,0
20240802,182900,149363250,46800,46800,46800,46800,0
20240802,182800,149363250,46800,46800,46800,46800,0
20240802,182700,149363250,46800,46800,46800,46800,0
20240802,182600,149363250,46800,46800,46800,46800,0
20240802,182500,149363250,46800,46800,46800,46800,0
20240802,182400,149363250,46800,46800,46800,46800,0
20240802,182300,149363250,46800,46800,46800,46800,0
20240802,182200,149363250,46800,46800,46800,46800,0
20240802,182100,149363250,46800,46800,46800,46800,0
20240802,182000,149363250,46800,46800,46800,46800,0
20240802,181900,149363250,46800,46800,46800,46800,0
20240802,181800,149363250,46800,46800,46800,46800,0
20240802,181700,149363250,46800,46800,46800,46800,0
20240802,181600,149363250,46800,46800,46800,46800,0
20240802,181500,149363250,46800,46800,46800,46800,0
20240802,181400,149363250,46800,46800,46800,46800,0
20240802,181300,149363250,46800,46800,46800,46800,0
20240802,181200,149363250,46800,46800,46800,46800,0
20240802,181100,149363250,46800,46800,46800,46800,0
20240802,181000,149363250,46800,46800,46800,46800,0
20240802,180900,149363250,46800,46800,46800,46800,0
20240802,180800,149363250,46800,46800,46800,46800,0
20240802,180700,149363250,46800,46800,46800,46800,0
20240802,180600,149363250,46800,46800,46800,46800,4
20240802,180500,149363250,46800,46800,46800,46800,0
20240802,180400,149363250,46800,46800,46800,46800,0
20240802,180300,149363250,46800,46800,46800,46800,0
20240802,180200,149363250,46800,46800,46800,46800,0
20240802,180100,149363250,46800,46800,46800,46800,0
20240802,180000,149363250,46800,46800,46800,46800,0
20240802,175900,149363250,46800,46800,46800,46800,0
20240802,175800,149363250,46800,46800,46800,46800,0
20240802,175700,149363250,46800,46800,46800,46800,0
20240802,175600,149363250,46800,46800,46800,46800,0
20240802,175500,149363250,46800,46800,46800,46800,0
20240802,175400,149363250,46800,46800,46800,46800,0
20240802,175300,149363250,46800,46800,46800,46800,0
20240802,175200,149363250,46800,46800,46800,46800,0
20240802,175100,149363250,46800,46800,46800,46800,0
20240802,175000,149363250,46800,46800,46800,46800,0
20240802,174900,149363250,46800,46800,46800,46800,0
20240802,174800,149363250,46800,46800,46800,46800,0
20240802,174700,149363250,46800,46800,46800,46800,0
20240802,174600,149363250,46800,46800,46800,46800,0
20240802,174500,149363250,46800,46800,46800,46800,0
20240802,174400,149363250,46800,46800,46800,46800,0
20240802,174300,149363250,46800,46800,46800,46800,0
20240802,174200,149363250,46800,46800,46800,46800,0
20240802,174100,149363250,46800,46800,46800,46800,0
20240802,174000,149363250,46800,46800,46800,46800,0
20240802,173900,149363250,46800,46800,46800,46800,0
20240802,173800,149363250,46800,46800,46800,46800,0
20240802,173700,149363250,46800,46800,46800,46800,0
20240802,173600,149363250,46800,46800,46800,46800,4
20240802,173500,149363250,46800,46800,46800,46800,0
20240802,173400,149363250,46800,46800,46800,46800,0
20240802,173300,149363250,46800,46800,46800,46800,0
20240802,173200,149363250,46800,46800,46800,46800,0
20240802,173100,149363250,46800,46800,46800,46800,0
20240802,173000,149363250,46800,46800,46800,46800,0
20240802,172900,149363250,46800,46800,46800,46800,0
20240802,172800,149363250,46800,46800,46800,46800,0
20240802,172700,149363250,46800,46800,46800,46800,0
20240802,172600,149363250,46800,46800,46800,46800,0
20240802,172500,149363250,46800,46800,46800,46800,0
20240802,172400,149363250,46800,46800,46800,46800,0
20240802,172300,149363250,46800,46800,46800,46800,0
20240802,172200,149363250,46800,46800,46800,46800,0
20240802,172100,149363250,46800,46800,46800,46800,0
20240802,172000,149363250,46800,46800,46800,46800,0
20240802,171900,149363250,46800,46800,46800,46800,0
20240802,171800,149363250,46800,46800,46800,46800,0
20240802,171700,149363250,46800,46800,46800,46800,0
20240802,171600,149363250,46800,46800,46800,46800,0
20240802,171500,149363250,46800,46800,46800,46800,0
20240802,171400,149363250,46800,46800,46800,46800,0
20240802,171300,149363250,46800,46800,46800,46800,0
20240802,171200,149363250,46800,46800,46800,46800,0
20240802,171100,149363250,46800,46800,46800,46800,0
20240802,171000,149363250,46800,46800,46800,46800,0
20240802,170900,149363250,46800,46800,46800,46800,0
20240802,170800,149363250,46800,46800,46800,46800,0
20240802,170700,149363250,46800,46800,46800,46800,0
20240802,170600,149363250,46800,46800,46800,46800,4
20240802,170500,149363250,46800,46800,46800,46800,0
20240802,170400,149363250,46800,46800,46800,46800,0
20240802,170300,149363250,46800,46800,46800,46800,0
20240802,170200,149363250,46800,46800,46800,46800,0
20240802,170100,149363250,46800,46800,46800,46800,0
20240802,170000,149363250,46800,46800,46800,46800,0
20240802,165900,149363250,46800,46800,46800,46800,0
20240802,165800,149363250,46800,46800,46800,46800,0
20240802,165700,149363250,46800,46800,46800,46800,0
20240802,165600,149363250,46800,46800,46800,46800,0
20240802,165500,149363250,46800,46800,46800,46800,0
20240802,165400,149363250,46800,46800,46800,46800,0
20240802,165300,149363250,46800,46800,46800,46800,0
20240802,165200,149363250,46800,46800,46800,46800,0
20240802,165100,149363250,46800,46800,46800,46800,0
20240802,165000,149363250,46800,46800,46800,46800,0
20240802,164900,149363250,46800,46800,46800,46800,0
20240802,164800,149363250,46800,46800,46800,46800,0
20240802,164700,149363250,46800,46800,46800,46800,0
20240802,164600,149363250,46800,46800,46800,46800,0
20240802,164500,149363250,46800,46800,46800,46800,0
20240802,164400,149363250,46800,46800,46800,46800,0
20240802,164300,149363250,46800,46800,46800,46800,0
20240802,164200,149363250,46800,46800,46800,46800,0
20240802,164100,149363250,46800,46800,46800,46800,0
20240802,164000,149363250,46800,46800,46800,46800,0
20240802,163900,149363250,46800,46800,46800,46800,0
20240802,163800,149363250,46800,46800,46800,46800,0
20240802,163700,149363250,46800,46800,46800,46800,0
20240802,163600,149363250,46800,46800,46800,46800,4
20240802,163500,149363250,46800,46800,46800,46800,0
20240802,163400,149363250,46800,46800,46800,46800,0
20240802,163300,149363250,46800,46800,46800,46800,0
20240802,163200,149363250,46800,46800,46800,46800,0
20240802,163100,149363250,46800,46800,46800,46800,0
20240802,163000,149363250,46800,46800,46800,46800,0
20240802,162900,149363250,46800,46800,46800,46800,0
20240802,162800,149363250,46800,46800,46800,46800,0
20240802,162700,149363250,46800,46800,46800,46800,0
20240802,162600,149363250,46800,46800,46800,46800,0
20240802,162500,149363250,46800,46800,46800,46800,0
20240802,162400,149363250,46800,46800,46800,46800,0
20240802,162300,149363250,46800,46800,46800,46800,0
20240802,162200,149363250,46800,46800,46800,46800,0
20240802,162100,149363250,46800,46800,46800,46800,0
20240802,162000,149363250,46800,46800,46800,46800,0
20240802,161900,149363250,46800,46800,46800,46800,0
20240802,161800,149363250,46800,46800,46800,46800,0
20240802,161700,149363250,46800,46800,46800,46800,0
20240802,161600,149363250,46800,46800,46800,46800,0
20240802,161500,149363250,46800,46800,46800,46800,0
20240802,161400,149363250,46800,46800,46800,46800,0
20240802,161300,149363250,46800,46800,46800,46800,0
20240802,161200,149363250,46800,46800,46800,46800,0
20240802,161100,149363250,46800,46800,46800,46800,0
20240802,161000,149363250,46800,46800,46800,46800,0
20240802,160900,149363250,46800,46800,46800,46800,0
20240802,160800,149363250,46800,46800,46800,46800,0
20240802,160700,149363250,46800,46800,46800,46800,0
20240802,160600,149363250,46800,46800,46800,46800,4
20240802,160500,149363250,46800,46800,46800,46800,0
20240802,160400,149363250,46800,46800,46800,46800,0
20240802,160300,149363250,46800,46800,46800,46800,0
20240802,160200,149363250,46800,46800,46800,46800,0
20240802,160100,149363250,46800,46800,46800,46800,0
20240802,160000,149363250,46800,46800,46800,46800,0
20240802,155900,149363250,46800,46800,46800,46800,0
20240802,155800,149363250,46800,46800,46800,46800,0
20240802,155700,149363250,46800,46800,46800,46800,0
20240802,155600,149363250,46800,46800,46800,46800,0
20240802,155500,149363250,46800,46800,46800,46800,0
20240802,155400,149363250,46800,46800,46800,46800,0
20240802,155300,149363250,46800,46800,46800,46800,0
20240802,155200,149363250,46800,46800,46800,46800,0
20240802,155100,149363250,46800,46800,46800,46800,0
20240802,155000,149363250,46800,46800,46800,46800,0
20240802,154900,149363250,46800,46800,46800,46800,0
20240802,154800,149363250,46800,46800,46800,46800,0
20240802,154700,149363250,46800,46800,46800,46800,0
20240802,154600,149363250,46800,46800,46800,46800,0
20240802,154500,149363250,46800,46800,46800,46800,0
20240802,154400,149363250,46800,46800,46800,46800,0
20240802,154300,149363250,46800,46800,46800,46800,0
20240802,154200,149363250,46800,46800,46800,46800,0
20240802,154100,149363250,46800,46800,46800,46800,0
20240802,154000,149363250,46800,46800,46800,46800,0
20240802,153900,149363250,46800,46800,46800,46800,0
20240802,153800,149363250,46800,46800,46800,46800,0
20240802,153700,149363250,46800,46800,46800,46800,0
20240802,153600,149363250,46800,46800,46800,46800,4
20240802,153500,149363250,46800,46800,46800,46800,0
20240802,153400,149363250,46800,46800,46800,46800,0
20240802,153300,149363250,46800,46800,46800,46800,0
20240802,153200,149363250,46800,46800,46800,46800,0
20240802,153100,149363250,46800,46800,46800,46800,0
20240802,153000,149363250,46800,46800,46800,46800,4
20240802,152900,149176050,46800,46800,46800,46800,0
20240802,152800,149176050,46800,46800,46800,46800,0
20240802,152700,149176050,46800,46800,46800,46800,0
20240802,152600,149176050,46800,46800,46800,46800,0
20240802,152500,149176050,46800,46800,46800,46800,0
20240802,152400,149176050,46800,46800,46800,46800,0
20240802,152300,149176050,46800,46800,46800,46800,0
20240802,152200,149176050,46800,46800,46800,46800,0
20240802,152100,149176050,46800,46800,46800,46800,0
20240802,152000,149176050,46800,46800,46800,46800,0
20240802,151900,149176050,46800,46750,46800,46750,3
20240802,151800,149035700,46750,46750,46750,46650,56
20240802,151700,146422700,46650,46700,46700,46650,173
20240802,151600,138346300,46700,46700,46700,46700,0
20240802,151500,138346300,46700,46700,46700,46700,0
20240802,151400,138346300,46700,46700,46700,46700,0
20240802,151300,138346300,46700,46700,46700,46700,0
20240802,151200,138346300,46700,46700,46700,46700,18
20240802,151100,137505700,46700,46700,46700,46700,0
20240802,151000,137505700,46700,46700,46700,46700,2
20240802,150900,137412300,46850,46850,46850,46850,0
20240802,150800,137412300,46850,46850,46850,46850,2
20240802,150700,137318600,46850,46850,46850,46850,0
20240802,150600,137318600,46850,46850,46850,46850,0
20240802,150500,137318600,46850,46850,46850,46850,0
20240802,150400,137318600,46850,46700,46850,46700,22
20240802,150300,136290900,46800,46800,46800,46800,0
20240802,150200,136290900,46800,46800,46800,46800,0
20240802,150100,136290900,46800,46800,46800,46800,0
20240802,150000,136290900,46800,46800,46800,46800,0
20240802,145900,136290900,46800,46800,46800,46800,0
20240802,145800,136290900,46800,46800,46800,46800,3
20240802,145700,136150500,46800,46800,46800,46800,6
20240802,145600,135869700,46800,46800,46800,46800,0
20240802,145500,135869700,46800,46800,46800,46800,0
20240802,145400,135869700,46800,46800,46800,46800,0
20240802,145300,135869700,46800,46800,46800,46800,0
20240802,145200,135869700,46800,46800,46800,46800,0
20240802,145100,135869700,46800,46800,46800,46800,5
20240802,145000,135635700,46800,46800,46800,46800,5
20240802,144900,135401700,46900,46900,46900,46900,0
20240802,144800,135401700,46900,46900,46900,46900,0
20240802,144700,135401700,46900,46900,46900,46900,0
20240802,144600,135401700,46900,46900,46900,46900,0
20240802,144500,135401700,46900,46900,46900,46900,1
20240802,144400,135354800,46900,46900,46900,46900,0
20240802,144300,135354800,46900,46900,46900,46900,0
20240802,144200,135354800,46900,46900,46900,46900,3
20240802,144100,135214100,46900,46900,46900,46900,8
20240802,144000,134838900,46900,46900,46900,46900,0
20240802,143900,134838900,46900,46900,46900,46900,0
20240802,143800,134838900,46900,46900,46900,46900,0
20240802,143700,134838900,46900,46900,46900,46900,0
20240802,143600,134838900,46900,46900,46900,46900,0
20240802,143500,134838900,46900,46900,46900,46900,0
20240802,143400,134838900,46900,46900,46900,46900,0
20240802,143300,134838900,46900,46900,46900,46900,0
20240802,143200,134838900,46900,46900,46900,46900,0
20240802,143100,134838900,46900,46900,46900,46900,0
20240802,143000,134838900,46900,46900,46900,46900,0
20240802,142900,134838900,46900,46900,46900,46900,0
20240802,142800,134838900,46900,46900,46900,46900,0
20240802,142700,134838900,46900,46900,46900,46900,0
20240802,142600,134838900,46900,46900,46900,46900,0
20240802,142500,134838900,46900,46900,46900,46900,0
20240802,142400,134838900,46900,46900,46900,46900,0
20240802,142300,134838900,46900,46900,46900,46900,0
20240802,142200,134838900,46900,47000,47000,46900,39
20240802,142100,133009100,47000,47000,47000,47000,0
20240802,142000,133009100,47000,47000,47000,47000,0
20240802,141900,133009100,47000,47000,47000,47000,0
20240802,141800,133009100,47000,47000,47000,47000,0
20240802,141700,133009100,47000,47000,47000,47000,0
20240802,141600,133009100,47000,47000,47000,47000,0
20240802,141500,133009100,47000,47000,47000,47000,0
20240802,141400,133009100,47000,47000,47000,47000,0
20240802,141300,133009100,47000,47000,47000,47000,0
20240802,141200,133009100,47000,47000,47000,47000,0
20240802,141100,133009100,47000,47000,47000,47000,0
20240802,141000,133009100,47000,47000,47000,47000,0
20240802,140900,133009100,47000,47000,47000,47000,0
20240802,140800,133009100,47000,47000,47000,47000,0
20240802,140700,133009100,47000,47000,47000,47000,6
20240802,140600,132727100,47000,47000,47000,47000,0
20240802,140500,132727100,47000,47000,47000,47000,0
20240802,140400,132727100,47000,47000,47000,47000,0
20240802,140300,132727100,47000,47000,47000,47000,0
20240802,140200,132727100,47000,47000,47000,47000,0
20240802,140100,132727100,47000,47000,47000,47000,0
20240802,140000,132727100,47000,47000,47000,47000,0
20240802,135900,132727100,47000,47000,47000,47000,0
20240802,135800,132727100,47000,47000,47000,47000,0
20240802,135700,132727100,47000,47000,47000,47000,4
20240802,135600,132539100,47000,47000,47000,47000,12
20240802,135500,131975100,47000,47000,47000,47000,0
20240802,135400,131975100,47000,47000,47000,47000,0
20240802,135300,131975100,47000,47000,47000,47000,0
20240802,135200,131975100,47000,47000,47000,47000,0
20240802,135100,131975100,47000,47000,47000,47000,0
20240802,135000,131975100,47000,47000,47000,47000,0
20240802,134900,131975100,47000,47000,47000,47000,100
20240802,134800,127275100,47000,47000,47000,47000,0
20240802,134700,127275100,47000,47000,47000,47000,0
20240802,134600,127275100,47000,47000,47000,47000,0
20240802,134500,127275100,47000,47000,47000,47000,0
20240802,134400,127275100,47000,47000,47000,47000,0
20240802,134300,127275100,47000,47000,47000,47000,0
20240802,134200,127275100,47000,47000,47000,47000,0
20240802,134100,127275100,47000,47000,47000,47000,0
20240802,134000,127275100,47000,47000,47000,47000,0
20240802,133900,127275100,47000,47000,47000,47000,0
20240802,133800,127275100,47000,47000,47000,47000,0
20240802,133700,127275100,47000,47000,47000,47000,0
20240802,133600,127275100,47000,47000,47000,47000,0
20240802,133500,127275100,47000,47000,47000,47000,0
20240802,133400,127275100,47000,47000,47000,47000,0
20240802,133300,127275100,47000,47000,47000,47000,0
20240802,133200,127275100,47000,47000,47000,47000,0
20240802,133100,127275100,47000,47000,47000,47000,0
20240802,133000,127275100,47000,47000,47000,47000,0
20240802,132900,127275100,47000,47000,47000,47000,0
20240802,132800,127275100,47000,47000,47000,47000,0
20240802,132700,127275100,47000,47000,47000,47000,0
20240802,132600,127275100,47000,47000,47000,47000,0
20240802,132500,127275100,47000,47000,47000,47000,0
20240802,132400,127275100,47000,47000,47000,47000,0
20240802,132300,127275100,47000,47000,47000,47000,0
20240802,132200,127275100,47000,47000,47000,47000,0
20240802,132100,127275100,47000,47000,47000,47000,0
20240802,132000,127275100,47000,47000,47000,47000,8
20240802,131900,126899100,47000,47000,47000,47000,0
20240802,131800,126899100,47000,47000,47000,47000,0
20240802,131700,126899100,47000,47000,47000,47000,0
20240802,131600,126899100,47000,47000,47000,47000,0
20240802,131500,126899100,47000,47000,47000,47000,0
20240802,131400,126899100,47000,47000,47000,47000,0
20240802,131300,126899100,47000,47000,47000,47000,0
20240802,131200,126899100,47000,47000,47000,47000,0
20240802,131100,126899100,47000,47000,47000,47000,0
20240802,131000,126899100,47000,47000,47000,47000,5
20240802,130900,126664100,47000,47000,47000,47000,0
20240802,130800,126664100,47000,47000,47000,47000,0
20240802,130700,126664100,47000,47000,47000,47000,20
20240802,130600,125724100,47000,47000,47000,47000,0
20240802,130500,125724100,47000,47000,47000,47000,0
20240802,130400,125724100,47000,47000,47000,47000,0
20240802,130300,125724100,47000,47000,47000,47000,0
20240802,130200,125724100,47000,47000,47000,47000,0
20240802,130100,125724100,47000,47000,47000,47000,0
20240802,130000,125724100,47000,47000,47000,47000,0
20240802,125900,125724100,47000,47000,47000,47000,0
20240802,125800,125724100,47000,47000,47000,47000,50
20240802,125700,123374100,47050,47050,47050,47050,0
20240802,125600,123374100,47050,47050,47050,47050,0
20240802,125500,123374100,47050,47050,47050,47050,0
20240802,125400,123374100,47050,47050,47050,47050,0
20240802,125300,123374100,47050,47050,47050,47050,0
20240802,125200,123374100,47050,47050,47050,47050,0
20240802,125100,123374100,47050,47050,47050,47050,0
20240802,125000,123374100,47050,47050,47050,47050,0
20240802,124900,123374100,47050,47050,47050,47050,0
20240802,124800,123374100,47050,47050,47050,47050,1
20240802,124700,123327050,47000,47000,47000,47000,0
20240802,124600,123327050,47000,47000,47000,47000,0
20240802,124500,123327050,47000,47000,47000,47000,0
20240802,124400,123327050,47000,47000,47000,47000,0
20240802,124300,123327050,47000,47000,47000,47000,0
20240802,124200,123327050,47000,47000,47000,47000,0
20240802,124100,123327050,47000,47000,47000,47000,0
20240802,124000,123327050,47000,47000,47000,47000,0
20240802,123900,123327050,47000,47000,47000,47000,0
20240802,123800,123327050,47000,47000,47000,47000,0
20240802,123700,123327050,47000,47000,47000,47000,0
20240802,123600,123327050,47000,47000,47000,47000,0
20240802,123500,123327050,47000,47000,47000,47000,0
20240802,123400,123327050,47000,47000,47000,47000,0
20240802,123300,123327050,47000,47000,47000,47000,0
20240802,123200,123327050,47000,47000,47000,47000,0
20240802,123100,123327050,47000,47000,47000,47000,0
20240802,123000,123327050,47000,47000,47000,47000,0
20240802,122900,123327050,47000,47000,47000,47000,0
20240802,122800,123327050,47000,47000,47000,47000,0
20240802,122700,123327050,47000,47000,47000,47000,0
20240802,122600,123327050,47000,47000,47000,47000,0
20240802,122500,123327050,47000,47000,47000,47000,0
20240802,122400,123327050,47000,47000,47000,47000,0
20240802,122300,123327050,47000,47000,47000,47000,0
20240802,122200,123327050,47000,47000,47000,47000,0
20240802,122100,123327050,47000,47000,47000,47000,49
20240802,122000,121024050,47000,47000,47000,47000,0
20240802,121900,121024050,47000,47000,47000,47000,0
20240802,121800,121024050,47000,47000,47000,47000,0
20240802,121700,121024050,47000,47000,47000,47000,0
20240802,121600,121024050,47000,47000,47000,47000,0
20240802,121500,121024050,47000,47000,47000,47000,0
20240802,121400,121024050,47000,47000,47000,47000,0
20240802,121300,121024050,47000,47000,47000,47000,0
20240802,121200,121024050,47000,47000,47000,47000,0
20240802,121100,121024050,47000,47000,47000,47000,0
20240802,121000,121024050,47000,47000,47000,47000,5
20240802,120900,120789050,47000,47000,47000,47000,0
20240802,120800,120789050,47000,47000,47000,47000,0
20240802,120700,120789050,47000,47000,47000,47000,0
20240802,120600,120789050,47000,47000,47000,47000,0
20240802,120500,120789050,47000,47000,47000,47000,0
20240802,120400,120789050,47000,47000,47000,47000,0
20240802,120300,120789050,47000,47000,47000,47000,0
20240802,120200,120789050,47000,47000,47000,47000,0
20240802,120100,120789050,47000,47000,47000,47000,0
20240802,120000,120789050,47000,47000,47000,47000,0
20240802,115900,120789050,47000,47000,47000,47000,0
20240802,115800,120789050,47000,47000,47000,47000,0
20240802,115700,120789050,47000,47000,47000,47000,0
20240802,115600,120789050,47000,47000,47000,47000,0
20240802,115500,120789050,47000,47000,47000,47000,0
20240802,115400,120789050,47000,47000,47000,47000,0
20240802,115300,120789050,47000,47000,47000,47000,0
20240802,115200,120789050,47000,47000,47000,47000,0
20240802,115100,120789050,47000,47000,47000,47000,0
20240802,115000,120789050,47000,47000,47000,47000,0
20240802,114900,120789050,47000,47000,47000,47000,0
20240802,114800,120789050,47000,47000,47000,47000,1
20240802,114700,120742050,47050,47050,47050,47050,0
20240802,114600,120742050,47050,47050,47050,47050,0
20240802,114500,120742050,47050,47050,47050,47050,0
20240802,114400,120742050,47050,47050,47050,47050,0
20240802,114300,120742050,47050,47050,47050,47050,0
20240802,114200,120742050,47050,47050,47050,47050,0
20240802,114100,120742050,47050,47050,47050,47050,0
20240802,114000,120742050,47050,47050,47050,47050,0
20240802,113900,120742050,47050,47050,47050,47050,0
20240802,113800,120742050,47050,47050,47050,47050,1
20240802,113700,120695000,47100,47100,47100,47100,0
20240802,113600,120695000,47100,47100,47100,47100,0
20240802,113500,120695000,47100,47100,47100,47100,0
20240802,113400,120695000,47100,47100,47100,47100,0
20240802,113300,120695000,47100,47100,47100,47100,0
20240802,113200,120695000,47100,47100,47100,47100,0
20240802,113100,120695000,47100,47100,47100,47100,0
20240802,113000,120695000,47100,47100,47100,47100,0
20240802,112900,120695000,47100,47100,47100,47100,0
20240802,112800,120695000,47100,47100,47100,47100,0
20240802,112700,120695000,47100,47100,47100,47100,0
20240802,112600,120695000,47100,47100,47100,47100,0
20240802,112500,120695000,47100,47100,47100,47100,0
20240802,112400,120695000,47100,47100,47100,47100,0
20240802,112300,120695000,47100,47100,47100,47100,0
20240802,112200,120695000,47100,47100,47100,47100,0
20240802,112100,120695000,47100,47100,47100,47100,0
20240802,112000,120695000,47100,47100,47100,47100,0
20240802,111900,120695000,47100,47100,47100,47100,0
20240802,111800,120695000,47100,47100,47100,47100,0
20240802,111700,120695000,47100,47100,47100,47100,0
20240802,111600,120695000,47100,47100,47100,47100,0
20240802,111500,120695000,47100,47100,47100,47100,0
20240802,111400,120695000,47100,47100,47100,47100,0
20240802,111300,120695000,47100,47100,47100,47100,0
20240802,111200,120695000,47100,47100,47100,47100,0
20240802,111100,120695000,47100,47100,47100,47100,0
20240802,111000,120695000,47100,47100,47100,47100,0
20240802,110900,120695000,47100,47100,47100,47100,0
20240802,110800,120695000,47100,47100,47100,47100,0
20240802,110700,120695000,47100,47100,47100,47100,4
20240802,110600,120506600,47100,47100,47100,47100,0
20240802,110500,120506600,47100,47100,47100,47100,0
20240802,110400,120506600,47100,47100,47100,47100,0
20240802,110300,120506600,47100,47100,47100,47100,0
20240802,110200,120506600,47100,47100,47100,47100,0
20240802,110100,120506600,47100,47100,47100,47100,0
20240802,110000,120506600,47100,47100,47100,47100,0
20240802,105900,120506600,47100,47100,47100,47100,0
20240802,105800,120506600,47100,47100,47100,47100,0
20240802,105700,120506600,47100,47100,47100,47100,0
20240802,105600,120506600,47100,47100,47100,47100,0
20240802,105500,120506600,47100,47100,47100,47100,0
20240802,105400,120506600,47100,47100,47100,47100,0
20240802,105300,120506600,47100,47100,47100,47100,0
20240802,105200,120506600,47100,47100,47100,47100,0
20240802,105100,120506600,47100,47100,47100,47100,0
20240802,105000,120506600,47100,47100,47100,47100,0
20240802,104900,120506600,47100,47100,47100,47100,0
20240802,104800,120506600,47100,47100,47100,47100,0
20240802,104700,120506600,47100,47100,47100,47100,0
20240802,104600,120506600,47100,47100,47100,47100,0
20240802,104500,120506600,47100,47100,47100,47100,0
20240802,104400,120506600,47100,47100,47100,47100,0
20240802,104300,120506600,47100,47100,47100,47100,0
20240802,104200,120506600,47100,47100,47100,47100,0
20240802,104100,120506600,47100,47100,47100,47100,0
20240802,104000,120506600,47100,47100,47100,47100,0
20240802,103900,120506600,47100,47100,47100,47100,0
20240802,103800,120506600,47100,47100,47100,47100,0
20240802,103700,120506600,47100,47100,47100,47100,0
20240802,103600,120506600,47100,47100,47100,47100,0
20240802,103500,120506600,47100,47100,47100,47100,0
20240802,103400,120506600,47100,47100,47100,47100,0
20240802,103300,120506600,47100,47100,47100,47100,2
20240802,103200,120412400,47100,47100,47100,47100,0
20240802,103100,120412400,47100,47100,47100,47100,0
20240802,103000,120412400,47100,47100,47100,47100,0
20240802,102900,120412400,47100,47100,47100,47100,0
20240802,102800,120412400,47100,47100,47100,47100,0
20240802,102700,120412400,47100,47100,47100,47100,0
20240802,102600,120412400,47100,47100,47100,47100,0
20240802,102500,120412400,47100,47100,47100,47100,0
20240802,102400,120412400,47100,47100,47100,47100,0
20240802,102300,120412400,47100,47100,47100,47100,0
20240802,102200,120412400,47100,47100,47100,47100,0
20240802,102100,120412400,47100,47100,47100,47100,0
20240802,102000,120412400,47100,47100,47100,47100,0
20240802,101900,120412400,47100,47100,47100,47100,0
20240802,101800,120412400,47100,47100,47100,47100,0
20240802,101700,120412400,47100,47100,47100,47100,0
20240802,101600,120412400,47100,47100,47100,47100,0
20240802,101500,120412400,47100,47100,47100,47100,0
20240802,101400,120412400,47100,47100,47100,47100,0
20240802,101300,120412400,47100,47100,47100,47100,0
20240802,101200,120412400,47100,47050,47100,47050,5
20240802,101100,120177100,47100,47100,47100,47100,0
20240802,101000,120177100,47100,47100,47100,47100,0
20240802,100900,120177100,47100,47100,47100,47100,0
20240802,100800,120177100,47100,47100,47100,47100,0
20240802,100700,120177100,47100,47100,47100,47100,0
20240802,100600,120177100,47100,47100,47100,47100,0
20240802,100500,120177100,47100,47100,47100,47100,0
20240802,100400,120177100,47100,47100,47100,47100,0
20240802,100300,120177100,47100,47100,47100,47100,0
20240802,100200,120177100,47100,47100,47100,47100,0
20240802,100100,120177100,47100,47100,47100,47100,0
20240802,100000,120177100,47100,47100,47100,47100,2
20240802,095900,120082900,47050,47050,47050,47050,0
20240802,095800,120082900,47050,47050,47050,47050,0
20240802,095700,120082900,47050,47050,47050,47050,0
20240802,095600,120082900,47050,47050,47050,47050,10
20240802,095500,119612400,47000,47300,47300,46950,539
20240802,095400,94225400,47300,47100,47300,47100,25
20240802,095300,93045400,46900,46750,46950,46750,114
20240802,095200,87695750,46850,46950,46950,46800,135
20240802,095100,81371200,47000,47100,47400,47000,255
20240802,095000,69374450,47200,46850,47200,46850,51
20240802,094900,66968500,46850,46950,46950,46850,6
20240802,094800,66687100,47000,46900,47000,46800,220
20240802,094700,56377300,46950,46950,46950,46950,0
20240802,094600,56377300,46950,46950,46950,46950,5
20240802,094500,56142550,47000,47000,47000,47000,0
20240802,094400,56142550,47000,47000,47150,47000,291
20240802,094300,42464350,46900,46900,46900,46900,1
20240802,094200,42417450,46800,46800,46800,46800,0
20240802,094100,42417450,46800,46800,46800,46800,0
20240802,094000,42417450,46800,46800,46800,46800,0
20240802,093900,42417450,46800,46800,46800,46800,0
20240802,093800,42417450,46800,46800,46800,46800,0
20240802,093700,42417450,46800,46800,46800,46800,0
20240802,093600,42417450,46800,46900,46900,46800,51
20240802,093500,40030250,46900,46900,46900,46900,4
20240802,093400,39842650,46900,46900,46900,46900,0
20240802,093300,39842650,46900,46900,46900,46900,0
20240802,093200,39842650,46900,46900,46900,46900,4
20240802,093100,39655050,46900,46900,46900,46900,3
20240802,093000,39514350,46900,47000,47000,46850,222
20240802,092900,29104600,47050,47050,47050,47050,0
20240802,092800,29104600,47050,47150,47150,47050,86
20240802,092700,25057900,47200,47200,47200,47200,0
20240802,092600,25057900,47200,47200,47200,47200,0
20240802,092500,25057900,47200,47050,47350,47050,157
20240802,092400,17648100,46950,46950,46950,46850,111
20240802,092300,12440750,46900,46900,46900,46900,13
20240802,092200,11831050,47200,47200,47200,47200,0
20240802,092100,11831050,47200,47200,47200,47200,0
20240802,092000,11831050,47200,47200,47200,47200,0
20240802,091900,11831050,47200,47200,47200,47200,116
20240802,091800,6355850,47400,47400,47400,47400,0
20240802,091700,6355850,47400,47400,47400,47400,0
20240802,091600,6355850,47400,47400,47400,47400,0
20240802,091500,6355850,47400,47400,47400,47400,0
20240802,091400,6355850,47400,47400,47400,47400,0
20240802,091300,6355850,47400,47400,47400,47400,0
20240802,091200,6355850,47400,47400,47400,47400,0
20240802,091100,6355850,47400,47400,47400,47400,0
20240802,091000,6355850,47400,47400,47400,47400,1
20240802,090900,6308450,46950,46850,47150,46850,86
20240802,090800,2255050,46850,46850,46850,46850,0
20240802,090700,2255050,46850,46850,47000,46850,34
20240802,090600,659350,46850,46850,46850,46850,0
20240802,090500,659350,46850,46850,46850,46850,1
20240802,090400,612500,46700,46700,46700,46700,1
20240802,090300,565800,47150,47150,47150,47150,0
20240802,090200,565800,47150,47150,47150,47150,0
20240802,090100,565800,47150,47150,47150,47150,0
20240802,090000,565800,47150,47150,47150,47150,12
Reference in New Issue Copy Permalink