ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/005160/min/candle-20230823.csv

584 lines
28 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
20230823,184100,1245944760,5420,5420,5420,5420,3377
20230823,184000,1245944760,5420,5420,5420,5420,0
20230823,183900,1245944760,5420,5420,5420,5420,0
20230823,183800,1245944760,5420,5420,5420,5420,0
20230823,183700,1245944760,5420,5420,5420,5420,0
20230823,183600,1245944760,5420,5420,5420,5420,0
20230823,183500,1245944760,5420,5420,5420,5420,0
20230823,183400,1245944760,5420,5420,5420,5420,0
20230823,183300,1245944760,5420,5420,5420,5420,0
20230823,183200,1245944760,5420,5420,5420,5420,0
20230823,183100,1245944760,5420,5420,5420,5420,0
20230823,183000,1245944760,5420,5420,5420,5420,0
20230823,182900,1245944760,5420,5420,5420,5420,0
20230823,182800,1245944760,5420,5420,5420,5420,0
20230823,182700,1245944760,5420,5420,5420,5420,0
20230823,182600,1245944760,5420,5420,5420,5420,0
20230823,182500,1245944760,5420,5420,5420,5420,0
20230823,182400,1245944760,5420,5420,5420,5420,0
20230823,182300,1245944760,5420,5420,5420,5420,0
20230823,182200,1245944760,5420,5420,5420,5420,0
20230823,182100,1245944760,5420,5420,5420,5420,0
20230823,182000,1245944760,5420,5420,5420,5420,0
20230823,181900,1245944760,5420,5420,5420,5420,0
20230823,181800,1245944760,5420,5420,5420,5420,0
20230823,181700,1245944760,5420,5420,5420,5420,0
20230823,181600,1245944760,5420,5420,5420,5420,0
20230823,181500,1245944760,5420,5420,5420,5420,0
20230823,181400,1245944760,5420,5420,5420,5420,0
20230823,181300,1245944760,5420,5420,5420,5420,0
20230823,181200,1245944760,5420,5420,5420,5420,0
20230823,181100,1245944760,5420,5420,5420,5420,3377
20230823,181000,1245944760,5420,5420,5420,5420,0
20230823,180900,1245944760,5420,5420,5420,5420,0
20230823,180800,1245944760,5420,5420,5420,5420,0
20230823,180700,1245944760,5420,5420,5420,5420,0
20230823,180600,1245944760,5420,5420,5420,5420,0
20230823,180500,1245944760,5420,5420,5420,5420,0
20230823,180400,1245944760,5420,5420,5420,5420,0
20230823,180300,1245944760,5420,5420,5420,5420,0
20230823,180200,1245944760,5420,5420,5420,5420,0
20230823,180100,1245944760,5420,5420,5420,5420,0
20230823,180000,1245944760,5420,5420,5420,5420,0
20230823,175900,1245944760,5420,5420,5420,5420,0
20230823,175800,1245944760,5420,5420,5420,5420,0
20230823,175700,1245944760,5420,5420,5420,5420,0
20230823,175600,1245944760,5420,5420,5420,5420,0
20230823,175500,1245944760,5420,5420,5420,5420,0
20230823,175400,1245944760,5420,5420,5420,5420,0
20230823,175300,1245944760,5420,5420,5420,5420,0
20230823,175200,1245944760,5420,5420,5420,5420,0
20230823,175100,1245944760,5420,5420,5420,5420,0
20230823,175000,1245944760,5420,5420,5420,5420,0
20230823,174900,1245944760,5420,5420,5420,5420,0
20230823,174800,1245944760,5420,5420,5420,5420,0
20230823,174700,1245944760,5420,5420,5420,5420,0
20230823,174600,1245944760,5420,5420,5420,5420,0
20230823,174500,1245944760,5420,5420,5420,5420,0
20230823,174400,1245944760,5420,5420,5420,5420,0
20230823,174300,1245944760,5420,5420,5420,5420,0
20230823,174200,1245944760,5420,5420,5420,5420,0
20230823,174100,1245944760,5420,5420,5420,5420,3377
20230823,174000,1245944760,5420,5420,5420,5420,0
20230823,173900,1245944760,5420,5420,5420,5420,0
20230823,173800,1245944760,5420,5420,5420,5420,0
20230823,173700,1245944760,5420,5420,5420,5420,0
20230823,173600,1245944760,5420,5420,5420,5420,0
20230823,173500,1245944760,5420,5420,5420,5420,0
20230823,173400,1245944760,5420,5420,5420,5420,0
20230823,173300,1245944760,5420,5420,5420,5420,0
20230823,173200,1245944760,5420,5420,5420,5420,0
20230823,173100,1245944760,5420,5420,5420,5420,0
20230823,173000,1245944760,5420,5420,5420,5420,0
20230823,172900,1245944760,5420,5420,5420,5420,0
20230823,172800,1245944760,5420,5420,5420,5420,0
20230823,172700,1245944760,5420,5420,5420,5420,0
20230823,172600,1245944760,5420,5420,5420,5420,0
20230823,172500,1245944760,5420,5420,5420,5420,0
20230823,172400,1245944760,5420,5420,5420,5420,0
20230823,172300,1245944760,5420,5420,5420,5420,0
20230823,172200,1245944760,5420,5420,5420,5420,0
20230823,172100,1245944760,5420,5420,5420,5420,0
20230823,172000,1245944760,5420,5420,5420,5420,0
20230823,171900,1245944760,5420,5420,5420,5420,0
20230823,171800,1245944760,5420,5420,5420,5420,0
20230823,171700,1245944760,5420,5420,5420,5420,0
20230823,171600,1245944760,5420,5420,5420,5420,0
20230823,171500,1245944760,5420,5420,5420,5420,0
20230823,171400,1245944760,5420,5420,5420,5420,0
20230823,171300,1245944760,5420,5420,5420,5420,0
20230823,171200,1245944760,5420,5420,5420,5420,0
20230823,171100,1245944760,5420,5420,5420,5420,3377
20230823,171000,1245944760,5420,5420,5420,5420,0
20230823,170900,1245944760,5420,5420,5420,5420,0
20230823,170800,1245944760,5420,5420,5420,5420,0
20230823,170700,1245944760,5420,5420,5420,5420,0
20230823,170600,1245944760,5420,5420,5420,5420,0
20230823,170500,1245944760,5420,5420,5420,5420,0
20230823,170400,1245944760,5420,5420,5420,5420,0
20230823,170300,1245944760,5420,5420,5420,5420,0
20230823,170200,1245944760,5420,5420,5420,5420,0
20230823,170100,1245944760,5420,5420,5420,5420,0
20230823,170000,1245944760,5420,5420,5420,5420,0
20230823,165900,1245944760,5420,5420,5420,5420,0
20230823,165800,1245944760,5420,5420,5420,5420,0
20230823,165700,1245944760,5420,5420,5420,5420,0
20230823,165600,1245944760,5420,5420,5420,5420,0
20230823,165500,1245944760,5420,5420,5420,5420,0
20230823,165400,1245944760,5420,5420,5420,5420,0
20230823,165300,1245944760,5420,5420,5420,5420,0
20230823,165200,1245944760,5420,5420,5420,5420,0
20230823,165100,1245944760,5420,5420,5420,5420,0
20230823,165000,1245944760,5420,5420,5420,5420,0
20230823,164900,1245944760,5420,5420,5420,5420,0
20230823,164800,1245944760,5420,5420,5420,5420,0
20230823,164700,1245944760,5420,5420,5420,5420,0
20230823,164600,1245944760,5420,5420,5420,5420,0
20230823,164500,1245944760,5420,5420,5420,5420,0
20230823,164400,1245944760,5420,5420,5420,5420,0
20230823,164300,1245944760,5420,5420,5420,5420,0
20230823,164200,1245944760,5420,5420,5420,5420,0
20230823,164100,1245944760,5420,5420,5420,5420,3377
20230823,164000,1245944760,5420,5420,5420,5420,0
20230823,163900,1245944760,5420,5420,5420,5420,0
20230823,163800,1245944760,5420,5420,5420,5420,0
20230823,163700,1245944760,5420,5420,5420,5420,0
20230823,163600,1245944760,5420,5420,5420,5420,0
20230823,163500,1245944760,5420,5420,5420,5420,0
20230823,163400,1245944760,5420,5420,5420,5420,0
20230823,163300,1245944760,5420,5420,5420,5420,0
20230823,163200,1245944760,5420,5420,5420,5420,0
20230823,163100,1245944760,5420,5420,5420,5420,0
20230823,163000,1245944760,5420,5420,5420,5420,0
20230823,162900,1245944760,5420,5420,5420,5420,0
20230823,162800,1245944760,5420,5420,5420,5420,0
20230823,162700,1245944760,5420,5420,5420,5420,0
20230823,162600,1245944760,5420,5420,5420,5420,0
20230823,162500,1245944760,5420,5420,5420,5420,0
20230823,162400,1245944760,5420,5420,5420,5420,0
20230823,162300,1245944760,5420,5420,5420,5420,0
20230823,162200,1245944760,5420,5420,5420,5420,0
20230823,162100,1245944760,5420,5420,5420,5420,0
20230823,162000,1245944760,5420,5420,5420,5420,0
20230823,161900,1245944760,5420,5420,5420,5420,0
20230823,161800,1245944760,5420,5420,5420,5420,0
20230823,161700,1245944760,5420,5420,5420,5420,0
20230823,161600,1245944760,5420,5420,5420,5420,0
20230823,161500,1245944760,5420,5420,5420,5420,0
20230823,161400,1245944760,5420,5420,5420,5420,0
20230823,161300,1245944760,5420,5420,5420,5420,0
20230823,161200,1245944760,5420,5420,5420,5420,0
20230823,161100,1245944760,5420,5420,5420,5420,3377
20230823,161000,1245944760,5420,5420,5420,5420,0
20230823,160900,1245944760,5420,5420,5420,5420,0
20230823,160800,1245944760,5420,5420,5420,5420,0
20230823,160700,1245944760,5420,5420,5420,5420,0
20230823,160600,1245944760,5420,5420,5420,5420,0
20230823,160500,1245944760,5420,5420,5420,5420,0
20230823,160400,1245944760,5420,5420,5420,5420,0
20230823,160300,1245944760,5420,5420,5420,5420,0
20230823,160200,1245944760,5420,5420,5420,5420,0
20230823,160100,1245944760,5420,5420,5420,5420,0
20230823,160000,1245944760,5420,5420,5420,5420,0
20230823,155900,1245944760,5420,5420,5420,5420,0
20230823,155800,1245944760,5420,5420,5420,5420,0
20230823,155700,1245944760,5420,5420,5420,5420,0
20230823,155600,1245944760,5420,5420,5420,5420,0
20230823,155500,1245944760,5420,5420,5420,5420,0
20230823,155400,1245944760,5420,5420,5420,5420,0
20230823,155300,1245944760,5420,5420,5420,5420,0
20230823,155200,1245944760,5420,5420,5420,5420,0
20230823,155100,1245944760,5420,5420,5420,5420,0
20230823,155000,1245944760,5420,5420,5420,5420,0
20230823,154900,1245944760,5420,5420,5420,5420,0
20230823,154800,1245944760,5420,5420,5420,5420,0
20230823,154700,1245944760,5420,5420,5420,5420,0
20230823,154600,1245944760,5420,5420,5420,5420,0
20230823,154500,1245944760,5420,5420,5420,5420,0
20230823,154400,1245944760,5420,5420,5420,5420,0
20230823,154300,1245944760,5420,5420,5420,5420,0
20230823,154200,1245944760,5420,5420,5420,5420,0
20230823,154100,1245944760,5420,5420,5420,5420,3377
20230823,154000,1245944760,5420,5420,5420,5420,0
20230823,153900,1245944760,5420,5420,5420,5420,0
20230823,153800,1245944760,5420,5420,5420,5420,0
20230823,153700,1245944760,5420,5420,5420,5420,0
20230823,153600,1245944760,5420,5420,5420,5420,0
20230823,153500,1245944760,5420,5420,5420,5420,0
20230823,153400,1245944760,5420,5420,5420,5420,0
20230823,153300,1245944760,5420,5420,5420,5420,0
20230823,153200,1245944760,5420,5420,5420,5420,0
20230823,153100,1245944760,5420,5420,5420,5420,0
20230823,153000,1245944760,5420,5420,5420,5420,3377
20230823,152900,1227641420,5410,5410,5410,5410,0
20230823,152800,1227641420,5410,5410,5410,5410,0
20230823,152700,1227641420,5410,5410,5410,5410,0
20230823,152600,1227641420,5410,5410,5410,5410,0
20230823,152500,1227641420,5410,5410,5410,5410,0
20230823,152400,1227641420,5410,5410,5410,5410,0
20230823,152300,1227641420,5410,5410,5410,5410,0
20230823,152200,1227641420,5410,5410,5410,5410,0
20230823,152100,1227641420,5410,5410,5410,5410,0
20230823,152000,1227641420,5410,5410,5410,5410,0
20230823,151900,1227641420,5410,5420,5420,5390,2086
20230823,151800,1216368210,5450,5410,5450,5410,244
20230823,151700,1215043130,5410,5430,5430,5410,1162
20230823,151600,1208745530,5430,5420,5430,5420,4819
20230823,151500,1182620670,5400,5410,5410,5400,1113
20230823,151400,1176599350,5410,5420,5420,5410,104
20230823,151300,1176036670,5410,5410,5410,5410,500
20230823,151200,1173331670,5420,5420,5420,5420,0
20230823,151100,1173331670,5420,5420,5420,5420,0
20230823,151000,1173331670,5420,5400,5420,5400,710
20230823,150900,1169493670,5400,5420,5420,5400,2101
20230823,150800,1158148250,5420,5420,5420,5400,2588
20230823,150700,1144160990,5420,5420,5420,5420,612
20230823,150600,1140843950,5430,5430,5430,5430,4
20230823,150500,1140822230,5420,5420,5420,5420,77
20230823,150400,1140404890,5430,5430,5440,5430,2691
20230823,150300,1125792480,5440,5440,5440,5440,33
20230823,150200,1125612960,5430,5440,5440,5430,235
20230823,150100,1124335560,5440,5440,5440,5440,4
20230823,150000,1124313800,5440,5440,5440,5440,22
20230823,145900,1124194120,5450,5450,5450,5450,279
20230823,145800,1122673570,5450,5440,5450,5440,12
20230823,145700,1122608180,5430,5440,5440,5430,249
20230823,145600,1121254620,5440,5440,5440,5440,100
20230823,145500,1120710620,5440,5430,5440,5430,327
20230823,145400,1118931870,5430,5430,5430,5430,13
20230823,145300,1118861280,5430,5430,5430,5430,200
20230823,145200,1117775280,5430,5430,5430,5430,448
20230823,145100,1115342640,5430,5430,5430,5430,2
20230823,145000,1115331780,5430,5440,5440,5430,204
20230823,144900,1114223050,5440,5440,5440,5440,15
20230823,144800,1114141450,5440,5440,5440,5440,0
20230823,144700,1114141450,5440,5440,5440,5440,1107
20230823,144600,1108119370,5450,5450,5450,5450,0
20230823,144500,1108119370,5450,5450,5450,5450,9
20230823,144400,1108070320,5440,5440,5440,5440,0
20230823,144300,1108070320,5440,5450,5450,5440,113
20230823,144200,1107454970,5450,5450,5450,5450,0
20230823,144100,1107454970,5450,5450,5450,5450,560
20230823,144000,1104402970,5450,5450,5450,5450,350
20230823,143900,1102495470,5460,5460,5460,5460,0
20230823,143800,1102495470,5460,5460,5460,5460,0
20230823,143700,1102495470,5460,5460,5460,5460,1085
20230823,143600,1096571370,5460,5470,5470,5460,2824
20230823,143500,1081130060,5470,5480,5480,5470,1673
20230823,143400,1071977040,5480,5480,5490,5480,12
20230823,143300,1071911240,5480,5470,5480,5470,286
20230823,143200,1070343980,5470,5480,5480,5470,824
20230823,143100,1065828510,5480,5470,5480,5470,1277
20230823,143000,1058834930,5470,5470,5470,5470,2
20230823,142900,1058823990,5470,5470,5470,5470,0
20230823,142800,1058823990,5470,5470,5470,5470,4
20230823,142700,1058802110,5470,5470,5470,5470,1520
20230823,142600,1050487710,5480,5480,5480,5480,50
20230823,142500,1050213710,5470,5470,5470,5470,0
20230823,142400,1050213710,5470,5480,5480,5470,902
20230823,142300,1045273450,5480,5480,5480,5480,0
20230823,142200,1045273450,5480,5480,5480,5480,154
20230823,142100,1044429530,5470,5470,5470,5470,0
20230823,142000,1044429530,5470,5470,5470,5470,1083
20230823,141900,1038505520,5470,5470,5470,5470,0
20230823,141800,1038505520,5470,5470,5470,5470,190
20230823,141700,1037466220,5480,5480,5480,5480,0
20230823,141600,1037466220,5480,5480,5480,5480,51
20230823,141500,1037186740,5480,5480,5480,5480,5
20230823,141400,1037159340,5480,5480,5480,5480,220
20230823,141300,1035953740,5480,5480,5480,5480,0
20230823,141200,1035953740,5480,5480,5480,5480,273
20230823,141100,1034457700,5480,5480,5480,5480,0
20230823,141000,1034457700,5480,5430,5480,5430,11866
20230823,140900,969776500,5430,5430,5430,5430,987
20230823,140800,964417090,5430,5430,5430,5430,0
20230823,140700,964417090,5430,5430,5430,5430,85
20230823,140600,963955540,5410,5410,5410,5410,0
20230823,140500,963955540,5410,5410,5410,5410,0
20230823,140400,963955540,5410,5410,5410,5410,0
20230823,140300,963955540,5410,5430,5430,5410,4000
20230823,140200,942296820,5430,5430,5430,5430,2
20230823,140100,942285960,5430,5430,5430,5430,136
20230823,140000,941547480,5430,5430,5430,5430,413
20230823,135900,939304890,5430,5420,5430,5420,105
20230823,135800,938735740,5420,5430,5430,5420,102
20230823,135700,938181900,5430,5430,5430,5430,100
20230823,135600,937638900,5420,5410,5420,5410,473
20230823,135500,935077900,5410,5410,5410,5410,0
20230823,135400,935077900,5410,5410,5410,5410,0
20230823,135300,935077900,5410,5410,5410,5410,1122
20230823,135200,929007880,5410,5410,5410,5410,455
20230823,135100,926546330,5420,5420,5420,5420,175
20230823,135000,925597830,5420,5420,5420,5420,0
20230823,134900,925597830,5420,5410,5420,5410,159
20230823,134800,924736250,5410,5410,5410,5410,0
20230823,134700,924736250,5410,5410,5410,5410,58
20230823,134600,924422470,5410,5410,5410,5410,50
20230823,134500,924151970,5420,5420,5420,5420,17
20230823,134400,924059830,5420,5420,5420,5420,192
20230823,134300,923019190,5420,5420,5420,5420,0
20230823,134200,923019190,5420,5420,5420,5420,0
20230823,134100,923019190,5420,5420,5430,5420,767
20230823,134000,918858150,5410,5410,5410,5410,0
20230823,133900,918858150,5410,5410,5410,5410,144
20230823,133800,918079110,5410,5410,5410,5410,65
20230823,133700,917727460,5420,5420,5420,5420,1796
20230823,133600,907993140,5420,5420,5420,5420,0
20230823,133500,907993140,5420,5420,5420,5420,0
20230823,133400,907993140,5420,5420,5420,5420,0
20230823,133300,907993140,5420,5420,5420,5420,0
20230823,133200,907993140,5420,5420,5420,5420,500
20230823,133100,905283140,5430,5430,5430,5430,27
20230823,133000,905136530,5430,5430,5430,5430,0
20230823,132900,905136530,5430,5430,5430,5430,808
20230823,132800,900749090,5420,5420,5430,5420,4
20230823,132700,900727390,5420,5420,5420,5420,0
20230823,132600,900727390,5420,5420,5420,5420,0
20230823,132500,900727390,5420,5420,5430,5420,701
20230823,132400,896927030,5410,5410,5410,5410,0
20230823,132300,896927030,5410,5410,5410,5410,0
20230823,132200,896927030,5410,5410,5410,5410,55
20230823,132100,896629480,5410,5410,5410,5410,242
20230823,132000,895320260,5410,5410,5410,5410,394
20230823,131900,893188720,5400,5400,5400,5400,507
20230823,131800,890450920,5400,5400,5400,5400,90
20230823,131700,889964920,5400,5400,5400,5400,15
20230823,131600,889883920,5400,5400,5400,5400,0
20230823,131500,889883920,5400,5400,5400,5390,185
20230823,131400,888885010,5390,5390,5390,5390,500
20230823,131300,886190010,5400,5400,5400,5390,429
20230823,131200,883875090,5390,5390,5390,5390,10
20230823,131100,883821190,5390,5390,5390,5390,0
20230823,131000,883821190,5390,5390,5390,5390,3
20230823,130900,883805020,5390,5390,5390,5390,1307
20230823,130800,876760290,5390,5390,5390,5390,0
20230823,130700,876760290,5390,5390,5390,5390,41
20230823,130600,876539300,5390,5390,5390,5390,0
20230823,130500,876539300,5390,5390,5390,5390,0
20230823,130400,876539300,5390,5390,5390,5390,200
20230823,130300,875461300,5410,5390,5410,5390,11
20230823,130200,875401810,5410,5410,5410,5410,0
20230823,130100,875401810,5410,5410,5410,5410,322
20230823,130000,873659790,5390,5400,5400,5390,428
20230823,125900,871349120,5400,5400,5400,5400,0
20230823,125800,871349120,5400,5400,5400,5400,0
20230823,125700,871349120,5400,5400,5400,5400,1454
20230823,125600,863497520,5410,5410,5410,5410,0
20230823,125500,863497520,5410,5420,5420,5410,597
20230823,125400,860267740,5420,5420,5420,5420,0
20230823,125300,860267740,5420,5420,5420,5420,0
20230823,125200,860267740,5420,5420,5420,5420,0
20230823,125100,860267740,5420,5410,5420,5410,172
20230823,125000,859335600,5420,5420,5420,5420,0
20230823,124900,859335600,5420,5420,5420,5420,10
20230823,124800,859281400,5420,5420,5420,5420,6
20230823,124700,859248880,5420,5410,5420,5410,13
20230823,124600,859178530,5420,5420,5420,5420,0
20230823,124500,859178530,5420,5420,5420,5420,1
20230823,124400,859173110,5410,5410,5410,5410,0
20230823,124300,859173110,5410,5410,5410,5410,0
20230823,124200,859173110,5410,5410,5410,5410,0
20230823,124100,859173110,5410,5420,5420,5410,945
20230823,124000,854054210,5410,5420,5420,5410,330
20230823,123900,852268610,5420,5410,5420,5410,7937
20230823,123800,809292500,5400,5400,5400,5400,0
20230823,123700,809292500,5400,5410,5410,5390,3676
20230823,123600,789431470,5410,5400,5410,5400,8171
20230823,123500,745303790,5390,5390,5390,5390,0
20230823,123400,745303790,5390,5380,5390,5380,1156
20230823,123300,739072970,5380,5380,5380,5380,1
20230823,123200,739067590,5380,5380,5380,5380,0
20230823,123100,739067590,5380,5380,5380,5380,3
20230823,123000,739051450,5380,5380,5380,5380,201
20230823,122900,737970070,5380,5380,5380,5380,91
20230823,122800,737480490,5380,5380,5380,5380,200
20230823,122700,736404490,5390,5390,5390,5390,0
20230823,122600,736404490,5390,5390,5390,5390,0
20230823,122500,736404490,5390,5390,5390,5390,366
20230823,122400,734431750,5390,5390,5390,5390,0
20230823,122300,734431750,5390,5390,5390,5380,2221
20230823,122200,722480560,5380,5380,5380,5380,250
20230823,122100,721135560,5380,5380,5380,5380,0
20230823,122000,721135560,5380,5380,5380,5380,66
20230823,121900,720780480,5380,5380,5380,5380,0
20230823,121800,720780480,5380,5380,5380,5380,50
20230823,121700,720511480,5380,5380,5380,5380,196
20230823,121600,719457000,5380,5380,5380,5380,0
20230823,121500,719457000,5380,5380,5380,5380,0
20230823,121400,719457000,5380,5380,5380,5380,50
20230823,121300,719188000,5400,5400,5400,5400,0
20230823,121200,719188000,5400,5400,5400,5400,0
20230823,121100,719188000,5400,5400,5400,5400,2
20230823,121000,719177200,5400,5400,5400,5400,46
20230823,120900,718928800,5380,5380,5380,5380,100
20230823,120800,718390800,5380,5380,5380,5380,0
20230823,120700,718390800,5380,5380,5380,5380,1161
20230823,120600,712144620,5380,5380,5380,5380,0
20230823,120500,712144620,5380,5380,5380,5380,0
20230823,120400,712144620,5380,5380,5380,5380,10
20230823,120300,712090820,5380,5380,5380,5380,0
20230823,120200,712090820,5380,5390,5390,5380,70
20230823,120100,711714180,5390,5390,5390,5390,0
20230823,120000,711714180,5390,5390,5390,5390,1072
20230823,115900,705936100,5390,5390,5390,5390,125
20230823,115800,705262350,5390,5390,5390,5390,0
20230823,115700,705262350,5390,5390,5390,5390,20
20230823,115600,705154550,5390,5390,5390,5390,0
20230823,115500,705154550,5390,5390,5390,5390,279
20230823,115400,703650740,5390,5390,5390,5390,50
20230823,115300,703381240,5390,5390,5390,5390,300
20230823,115200,701764240,5390,5390,5390,5390,0
20230823,115100,701764240,5390,5390,5390,5390,1126
20230823,115000,695695100,5380,5380,5380,5380,977
20230823,114900,690438840,5370,5370,5370,5370,90
20230823,114800,689955540,5370,5370,5370,5370,36
20230823,114700,689762220,5370,5370,5370,5370,1104
20230823,114600,683833740,5370,5370,5370,5370,0
20230823,114500,683833740,5370,5370,5370,5370,8
20230823,114400,683790780,5370,5370,5370,5370,1142
20230823,114300,677658240,5370,5370,5370,5370,0
20230823,114200,677658240,5370,5370,5370,5370,100
20230823,114100,677121240,5380,5370,5380,5370,45
20230823,114000,676879580,5380,5380,5380,5380,40
20230823,113900,676664380,5380,5380,5380,5380,0
20230823,113800,676664380,5380,5370,5380,5370,23
20230823,113700,676540850,5370,5370,5370,5370,1
20230823,113600,676535480,5370,5370,5370,5370,1
20230823,113500,676530110,5370,5370,5370,5370,150
20230823,113400,675724610,5390,5370,5390,5370,592
20230823,113300,672543990,5370,5370,5370,5370,0
20230823,113200,672543990,5370,5370,5370,5370,0
20230823,113100,672543990,5370,5370,5370,5370,2252
20230823,113000,660450750,5380,5380,5380,5380,500
20230823,112900,657760750,5380,5370,5380,5370,796
20230823,112800,653478280,5390,5390,5390,5390,0
20230823,112700,653478280,5390,5400,5400,5390,2938
20230823,112600,637641190,5400,5400,5400,5400,848
20230823,112500,633061990,5400,5400,5400,5400,85
20230823,112400,632602990,5390,5400,5400,5390,1826
20230823,112300,622743090,5400,5400,5400,5400,746
20230823,112200,618714690,5390,5390,5390,5390,500
20230823,112100,616019690,5390,5390,5390,5390,1448
20230823,112000,608214970,5390,5390,5390,5390,312
20230823,111900,606533290,5390,5390,5390,5390,501
20230823,111800,603832900,5380,5380,5380,5380,1009
20230823,111700,598404480,5380,5370,5380,5370,1010
20230823,111600,592980770,5370,5370,5370,5370,1
20230823,111500,592975400,5360,5360,5360,5360,742
20230823,111400,588998280,5360,5360,5360,5360,51
20230823,111300,588724920,5360,5360,5360,5360,2
20230823,111200,588714200,5350,5350,5350,5350,0
20230823,111100,588714200,5350,5350,5350,5350,701
20230823,111000,584963850,5360,5340,5360,5340,1231
20230823,110900,578388290,5340,5340,5340,5340,57
20230823,110800,578083910,5350,5350,5350,5350,1147
20230823,110700,571947460,5350,5350,5350,5350,10
20230823,110600,571893960,5360,5360,5360,5360,40
20230823,110500,571679560,5340,5350,5350,5340,200
20230823,110400,570610560,5360,5360,5360,5360,0
20230823,110300,570610560,5360,5350,5360,5350,139
20230823,110200,569866520,5340,5340,5340,5340,31
20230823,110100,569700980,5340,5340,5340,5340,350
20230823,110000,567831980,5340,5360,5360,5340,265
20230823,105900,566416580,5360,5360,5360,5360,21
20230823,105800,566304020,5340,5340,5340,5340,10
20230823,105700,566250620,5350,5350,5350,5350,130
20230823,105600,565555120,5360,5340,5360,5330,2980
20230823,105500,549642430,5340,5340,5340,5340,181
20230823,105400,548675890,5340,5360,5360,5340,2209
20230823,105300,536859670,5360,5360,5360,5360,0
20230823,105200,536859670,5360,5350,5360,5350,5258
20230823,105100,508729120,5360,5360,5360,5350,22
20230823,105000,508611270,5350,5360,5360,5350,3286
20230823,104900,491001530,5360,5370,5370,5360,790
20230823,104800,486759630,5370,5370,5370,5370,32
20230823,104700,486587790,5370,5370,5370,5370,1264
20230823,104600,479800110,5370,5370,5370,5370,1
20230823,104500,479794740,5370,5370,5370,5370,1792
20230823,104400,470171700,5380,5380,5380,5380,15
20230823,104300,470091000,5380,5370,5380,5370,98
20230823,104200,469563810,5370,5370,5370,5370,0
20230823,104100,469563810,5370,5380,5380,5370,9178
20230823,104000,420217950,5390,5390,5390,5380,102
20230823,103900,419669170,5390,5380,5390,5380,901
20230823,103800,414819790,5380,5390,5390,5370,4462
20230823,103700,390816490,5380,5390,5390,5380,514
20230823,103600,388046070,5390,5390,5390,5390,0
20230823,103500,388046070,5390,5390,5390,5390,0
20230823,103400,388046070,5390,5390,5390,5390,0
20230823,103300,388046070,5390,5380,5390,5380,246
20230823,103200,386721480,5390,5380,5390,5380,570
20230823,103100,383651780,5390,5380,5390,5380,27
20230823,103000,383506350,5390,5390,5390,5390,1
20230823,102900,383500960,5390,5390,5390,5380,23
20230823,102800,383377000,5380,5390,5390,5380,543
20230823,102700,380455230,5390,5380,5390,5380,287
20230823,102600,378908890,5390,5390,5390,5390,11
20230823,102500,378849600,5390,5390,5390,5390,0
20230823,102400,378849600,5390,5390,5390,5390,3
20230823,102300,378833430,5390,5390,5390,5390,10
20230823,102200,378779530,5380,5380,5380,5380,108
20230823,102100,378198490,5380,5380,5380,5380,5
20230823,102000,378171590,5380,5380,5380,5380,50
20230823,101900,377902590,5380,5380,5380,5380,0
20230823,101800,377902590,5380,5380,5390,5380,1148
20230823,101700,371726210,5380,5390,5390,5380,135
20230823,101600,370999710,5390,5390,5390,5390,30
20230823,101500,370838010,5390,5390,5390,5390,14
20230823,101400,370762550,5390,5400,5400,5390,1765
20230823,101300,361248790,5400,5400,5400,5400,8
20230823,101200,361205590,5390,5390,5390,5390,1
20230823,101100,361200200,5400,5390,5400,5390,83
20230823,101000,360752280,5390,5390,5390,5390,86
20230823,100900,360288740,5390,5400,5410,5390,115
20230823,100800,359667870,5400,5400,5400,5400,0
20230823,100700,359667870,5400,5400,5400,5400,30
20230823,100600,359505870,5390,5390,5390,5390,32
20230823,100500,359333390,5390,5390,5390,5390,362
20230823,100400,357382210,5390,5390,5390,5390,0
20230823,100300,357382210,5390,5390,5390,5390,200
20230823,100200,356304210,5390,5400,5400,5390,834
20230823,100100,351808940,5390,5390,5390,5390,153
20230823,100000,350984270,5400,5400,5400,5400,69
20230823,095900,350611670,5400,5410,5410,5400,1385
20230823,095800,343132540,5410,5410,5410,5410,105
20230823,095700,342564490,5410,5410,5410,5410,67
20230823,095600,342202020,5410,5410,5410,5410,0
20230823,095500,342202020,5410,5410,5410,5410,0
20230823,095400,342202020,5410,5420,5420,5410,20
20230823,095300,342093720,5410,5410,5410,5410,197
20230823,095200,341027950,5410,5420,5420,5410,2190
20230823,095100,329159150,5410,5410,5410,5410,16
20230823,095000,329072590,5410,5410,5410,5410,1006
20230823,094900,323630130,5400,5400,5400,5400,153
20230823,094800,322803930,5400,5400,5400,5400,4006
20230823,094700,301171530,5400,5400,5400,5400,0
20230823,094600,301171530,5400,5400,5400,5400,0
20230823,094500,301171530,5400,5410,5410,5400,455
20230823,094400,298711310,5400,5410,5410,5400,119
20230823,094300,298068610,5400,5400,5400,5400,0
20230823,094200,298068610,5400,5410,5410,5400,119
20230823,094100,297425930,5420,5410,5420,5410,31
20230823,094000,297258210,5400,5420,5420,5400,500
20230823,093900,294556950,5420,5450,5450,5420,162
20230823,093800,293678420,5420,5430,5430,5420,1602
20230823,093700,284993740,5450,5460,5460,5450,75
20230823,093600,284584340,5460,5460,5460,5440,206
20230823,093500,283463580,5440,5450,5460,5440,253
20230823,093400,282084920,5440,5440,5440,5440,239
20230823,093300,280784760,5450,5450,5450,5450,54
20230823,093200,280490460,5440,5430,5440,5420,3702
20230823,093100,260389490,5420,5430,5430,5420,718
20230823,093000,256497920,5430,5430,5430,5430,53
20230823,092900,256210130,5440,5430,5440,5430,7
20230823,092800,256172110,5420,5390,5420,5390,1579
20230823,092700,247640940,5400,5410,5410,5400,1688
20230823,092600,238523540,5410,5410,5410,5410,181
20230823,092500,237544330,5410,5410,5410,5410,0
20230823,092400,237544330,5410,5410,5410,5410,6
20230823,092300,237511870,5410,5400,5410,5400,1403
20230823,092200,229931900,5370,5370,5370,5370,21
20230823,092100,229819130,5370,5430,5430,5360,5091
20230823,092000,202440220,5400,5400,5410,5400,85
20230823,091900,201980710,5390,5420,5420,5390,6586
20230823,091800,166375830,5430,5430,5430,5430,335
20230823,091700,164556780,5430,5450,5450,5430,902
20230823,091600,159653170,5450,5450,5450,5450,60
20230823,091500,159326170,5440,5420,5440,5420,1175
20230823,091400,152934310,5420,5430,5430,5420,1266
20230823,091300,146060130,5410,5430,5430,5410,1207
20230823,091200,139527940,5430,5410,5430,5410,927
20230823,091100,134510690,5400,5390,5400,5370,3466
20230823,091000,115823990,5400,5420,5420,5400,2141
20230823,090900,104255500,5410,5420,5420,5410,600
20230823,090800,101009240,5410,5420,5420,5410,930
20230823,090700,95976360,5430,5470,5470,5430,5038
20230823,090600,68535670,5470,5470,5470,5460,763
20230823,090500,64362960,5470,5470,5470,5470,1409
20230823,090400,56655730,5450,5540,5540,5450,8694
20230823,090300,8988380,5540,5540,5540,5540,23
20230823,090200,8860960,5540,5540,5540,5540,83
20230823,090100,8401140,5540,5540,5540,5540,27
20230823,090000,8251560,5520,5540,5540,5520,1490
Reference in New Issue Copy Permalink