ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/016790/min/candle-20230802.csv

600 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
20230802,185700,8936681950,5930,5930,5930,5930,14468
20230802,185600,8936681950,5930,5930,5930,5930,0
20230802,185500,8936681950,5930,5930,5930,5930,0
20230802,185400,8936681950,5930,5930,5930,5930,0
20230802,185300,8936681950,5930,5930,5930,5930,0
20230802,185200,8936681950,5930,5930,5930,5930,0
20230802,185100,8936681950,5930,5930,5930,5930,0
20230802,185000,8936681950,5930,5930,5930,5930,0
20230802,184900,8936681950,5930,5930,5930,5930,0
20230802,184800,8936681950,5930,5930,5930,5930,0
20230802,184700,8936681950,5930,5930,5930,5930,0
20230802,184600,8936681950,5930,5930,5930,5930,0
20230802,184500,8936681950,5930,5930,5930,5930,0
20230802,184400,8936681950,5930,5930,5930,5930,0
20230802,184300,8936681950,5930,5930,5930,5930,0
20230802,184200,8936681950,5930,5930,5930,5930,0
20230802,184100,8936681950,5930,5930,5930,5930,0
20230802,184000,8936681950,5930,5930,5930,5930,0
20230802,183900,8936681950,5930,5930,5930,5930,0
20230802,183800,8936681950,5930,5930,5930,5930,0
20230802,183700,8936681950,5930,5930,5930,5930,0
20230802,183600,8936681950,5930,5930,5930,5930,0
20230802,183500,8936681950,5930,5930,5930,5930,0
20230802,183400,8936681950,5930,5930,5930,5930,0
20230802,183300,8936681950,5930,5930,5930,5930,0
20230802,183200,8936681950,5930,5930,5930,5930,0
20230802,183100,8936681950,5930,5930,5930,5930,0
20230802,183000,8936681950,5930,5930,5930,5930,0
20230802,182900,8936681950,5930,5930,5930,5930,0
20230802,182800,8936681950,5930,5930,5930,5930,0
20230802,182700,8936681950,5930,5930,5930,5930,14468
20230802,182600,8936681950,5930,5930,5930,5930,0
20230802,182500,8936681950,5930,5930,5930,5930,0
20230802,182400,8936681950,5930,5930,5930,5930,0
20230802,182300,8936681950,5930,5930,5930,5930,0
20230802,182200,8936681950,5930,5930,5930,5930,0
20230802,182100,8936681950,5930,5930,5930,5930,0
20230802,182000,8936681950,5930,5930,5930,5930,0
20230802,181900,8936681950,5930,5930,5930,5930,0
20230802,181800,8936681950,5930,5930,5930,5930,0
20230802,181700,8936681950,5930,5930,5930,5930,0
20230802,181600,8936681950,5930,5930,5930,5930,0
20230802,181500,8936681950,5930,5930,5930,5930,0
20230802,181400,8936681950,5930,5930,5930,5930,0
20230802,181300,8936681950,5930,5930,5930,5930,0
20230802,181200,8936681950,5930,5930,5930,5930,0
20230802,181100,8936681950,5930,5930,5930,5930,0
20230802,181000,8936681950,5930,5930,5930,5930,0
20230802,180900,8936681950,5930,5930,5930,5930,0
20230802,180800,8936681950,5930,5930,5930,5930,0
20230802,180700,8936681950,5930,5930,5930,5930,0
20230802,180600,8936681950,5930,5930,5930,5930,0
20230802,180500,8936681950,5930,5930,5930,5930,0
20230802,180400,8936681950,5930,5930,5930,5930,0
20230802,180300,8936681950,5930,5930,5930,5930,0
20230802,180200,8936681950,5930,5930,5930,5930,0
20230802,180100,8936681950,5930,5930,5930,5930,0
20230802,180000,8936681950,5930,5930,5930,5930,0
20230802,175900,8936681950,5930,5930,5930,5930,0
20230802,175800,8936681950,5930,5930,5930,5930,0
20230802,175700,8936681950,5930,5930,5930,5930,14468
20230802,175600,8936681950,5930,5930,5930,5930,0
20230802,175500,8936681950,5930,5930,5930,5930,0
20230802,175400,8936681950,5930,5930,5930,5930,0
20230802,175300,8936681950,5930,5930,5930,5930,0
20230802,175200,8936681950,5930,5930,5930,5930,0
20230802,175100,8936681950,5930,5930,5930,5930,0
20230802,175000,8936681950,5930,5930,5930,5930,0
20230802,174900,8936681950,5930,5930,5930,5930,0
20230802,174800,8936681950,5930,5930,5930,5930,0
20230802,174700,8936681950,5930,5930,5930,5930,0
20230802,174600,8936681950,5930,5930,5930,5930,0
20230802,174500,8936681950,5930,5930,5930,5930,0
20230802,174400,8936681950,5930,5930,5930,5930,0
20230802,174300,8936681950,5930,5930,5930,5930,0
20230802,174200,8936681950,5930,5930,5930,5930,0
20230802,174100,8936681950,5930,5930,5930,5930,0
20230802,174000,8936681950,5930,5930,5930,5930,0
20230802,173900,8936681950,5930,5930,5930,5930,0
20230802,173800,8936681950,5930,5930,5930,5930,0
20230802,173700,8936681950,5930,5930,5930,5930,0
20230802,173600,8936681950,5930,5930,5930,5930,0
20230802,173500,8936681950,5930,5930,5930,5930,0
20230802,173400,8936681950,5930,5930,5930,5930,0
20230802,173300,8936681950,5930,5930,5930,5930,0
20230802,173200,8936681950,5930,5930,5930,5930,0
20230802,173100,8936681950,5930,5930,5930,5930,0
20230802,173000,8936681950,5930,5930,5930,5930,0
20230802,172900,8936681950,5930,5930,5930,5930,0
20230802,172800,8936681950,5930,5930,5930,5930,0
20230802,172700,8936681950,5930,5930,5930,5930,14468
20230802,172600,8936681950,5930,5930,5930,5930,0
20230802,172500,8936681950,5930,5930,5930,5930,0
20230802,172400,8936681950,5930,5930,5930,5930,0
20230802,172300,8936681950,5930,5930,5930,5930,0
20230802,172200,8936681950,5930,5930,5930,5930,0
20230802,172100,8936681950,5930,5930,5930,5930,0
20230802,172000,8936681950,5930,5930,5930,5930,0
20230802,171900,8936681950,5930,5930,5930,5930,0
20230802,171800,8936681950,5930,5930,5930,5930,0
20230802,171700,8936681950,5930,5930,5930,5930,0
20230802,171600,8936681950,5930,5930,5930,5930,0
20230802,171500,8936681950,5930,5930,5930,5930,0
20230802,171400,8936681950,5930,5930,5930,5930,0
20230802,171300,8936681950,5930,5930,5930,5930,0
20230802,171200,8936681950,5930,5930,5930,5930,0
20230802,171100,8936681950,5930,5930,5930,5930,0
20230802,171000,8936681950,5930,5930,5930,5930,0
20230802,170900,8936681950,5930,5930,5930,5930,0
20230802,170800,8936681950,5930,5930,5930,5930,0
20230802,170700,8936681950,5930,5930,5930,5930,0
20230802,170600,8936681950,5930,5930,5930,5930,0
20230802,170500,8936681950,5930,5930,5930,5930,0
20230802,170400,8936681950,5930,5930,5930,5930,0
20230802,170300,8936681950,5930,5930,5930,5930,0
20230802,170200,8936681950,5930,5930,5930,5930,0
20230802,170100,8936681950,5930,5930,5930,5930,0
20230802,170000,8936681950,5930,5930,5930,5930,0
20230802,165900,8936681950,5930,5930,5930,5930,0
20230802,165800,8936681950,5930,5930,5930,5930,0
20230802,165700,8936681950,5930,5930,5930,5930,14468
20230802,165600,8936681950,5930,5930,5930,5930,0
20230802,165500,8936681950,5930,5930,5930,5930,0
20230802,165400,8936681950,5930,5930,5930,5930,0
20230802,165300,8936681950,5930,5930,5930,5930,0
20230802,165200,8936681950,5930,5930,5930,5930,0
20230802,165100,8936681950,5930,5930,5930,5930,0
20230802,165000,8936681950,5930,5930,5930,5930,0
20230802,164900,8936681950,5930,5930,5930,5930,0
20230802,164800,8936681950,5930,5930,5930,5930,0
20230802,164700,8936681950,5930,5930,5930,5930,0
20230802,164600,8936681950,5930,5930,5930,5930,0
20230802,164500,8936681950,5930,5930,5930,5930,0
20230802,164400,8936681950,5930,5930,5930,5930,0
20230802,164300,8936681950,5930,5930,5930,5930,0
20230802,164200,8936681950,5930,5930,5930,5930,0
20230802,164100,8936681950,5930,5930,5930,5930,0
20230802,164000,8936681950,5930,5930,5930,5930,0
20230802,163900,8936681950,5930,5930,5930,5930,0
20230802,163800,8936681950,5930,5930,5930,5930,0
20230802,163700,8936681950,5930,5930,5930,5930,0
20230802,163600,8936681950,5930,5930,5930,5930,0
20230802,163500,8936681950,5930,5930,5930,5930,0
20230802,163400,8936681950,5930,5930,5930,5930,0
20230802,163300,8936681950,5930,5930,5930,5930,0
20230802,163200,8936681950,5930,5930,5930,5930,0
20230802,163100,8936681950,5930,5930,5930,5930,0
20230802,163000,8936681950,5930,5930,5930,5930,0
20230802,162900,8936681950,5930,5930,5930,5930,0
20230802,162800,8936681950,5930,5930,5930,5930,0
20230802,162700,8936681950,5930,5930,5930,5930,14468
20230802,162600,8936681950,5930,5930,5930,5930,0
20230802,162500,8936681950,5930,5930,5930,5930,0
20230802,162400,8936681950,5930,5930,5930,5930,0
20230802,162300,8936681950,5930,5930,5930,5930,0
20230802,162200,8936681950,5930,5930,5930,5930,0
20230802,162100,8936681950,5930,5930,5930,5930,0
20230802,162000,8936681950,5930,5930,5930,5930,0
20230802,161900,8936681950,5930,5930,5930,5930,0
20230802,161800,8936681950,5930,5930,5930,5930,0
20230802,161700,8936681950,5930,5930,5930,5930,0
20230802,161600,8936681950,5930,5930,5930,5930,0
20230802,161500,8936681950,5930,5930,5930,5930,0
20230802,161400,8936681950,5930,5930,5930,5930,0
20230802,161300,8936681950,5930,5930,5930,5930,0
20230802,161200,8936681950,5930,5930,5930,5930,0
20230802,161100,8936681950,5930,5930,5930,5930,0
20230802,161000,8936681950,5930,5930,5930,5930,0
20230802,160900,8936681950,5930,5930,5930,5930,0
20230802,160800,8936681950,5930,5930,5930,5930,0
20230802,160700,8936681950,5930,5930,5930,5930,0
20230802,160600,8936681950,5930,5930,5930,5930,0
20230802,160500,8936681950,5930,5930,5930,5930,0
20230802,160400,8936681950,5930,5930,5930,5930,0
20230802,160300,8936681950,5930,5930,5930,5930,0
20230802,160200,8936681950,5930,5930,5930,5930,0
20230802,160100,8936681950,5930,5930,5930,5930,0
20230802,160000,8936681950,5930,5930,5930,5930,0
20230802,155900,8936681950,5930,5930,5930,5930,0
20230802,155800,8936681950,5930,5930,5930,5930,0
20230802,155700,8936681950,5930,5930,5930,5930,14468
20230802,155600,8936681950,5930,5930,5930,5930,0
20230802,155500,8936681950,5930,5930,5930,5930,0
20230802,155400,8936681950,5930,5930,5930,5930,0
20230802,155300,8936681950,5930,5930,5930,5930,0
20230802,155200,8936681950,5930,5930,5930,5930,0
20230802,155100,8936681950,5930,5930,5930,5930,0
20230802,155000,8936681950,5930,5930,5930,5930,0
20230802,154900,8936681950,5930,5930,5930,5930,0
20230802,154800,8936681950,5930,5930,5930,5930,0
20230802,154700,8936681950,5930,5930,5930,5930,0
20230802,154600,8936681950,5930,5930,5930,5930,0
20230802,154500,8936681950,5930,5930,5930,5930,0
20230802,154400,8936681950,5930,5930,5930,5930,0
20230802,154300,8936681950,5930,5930,5930,5930,0
20230802,154200,8936681950,5930,5930,5930,5930,0
20230802,154100,8936681950,5930,5930,5930,5930,0
20230802,154000,8936681950,5930,5930,5930,5930,0
20230802,153900,8936681950,5930,5930,5930,5930,0
20230802,153800,8936681950,5930,5930,5930,5930,0
20230802,153700,8936681950,5930,5930,5930,5930,0
20230802,153600,8936681950,5930,5930,5930,5930,0
20230802,153500,8936681950,5930,5930,5930,5930,0
20230802,153400,8936681950,5930,5930,5930,5930,0
20230802,153300,8936681950,5930,5930,5930,5930,0
20230802,153200,8936681950,5930,5930,5930,5930,0
20230802,153100,8936681950,5930,5930,5930,5930,0
20230802,153000,8936681950,5930,5930,5930,5930,14468
20230802,152900,8850886710,5940,5940,5940,5940,0
20230802,152800,8850886710,5940,5940,5940,5940,0
20230802,152700,8850886710,5940,5940,5940,5940,0
20230802,152600,8850886710,5940,5940,5940,5940,0
20230802,152500,8850886710,5940,5940,5940,5940,0
20230802,152400,8850886710,5940,5940,5940,5940,0
20230802,152300,8850886710,5940,5940,5940,5940,0
20230802,152200,8850886710,5940,5940,5940,5940,0
20230802,152100,8850886710,5940,5940,5940,5940,0
20230802,152000,8850886710,5940,5940,5940,5940,0
20230802,151900,8850886710,5940,5940,5950,5930,4162
20230802,151800,8826166370,5940,5950,5950,5920,5460
20230802,151700,8793714260,5950,5940,5950,5940,1900
20230802,151600,8782417510,5940,5950,5950,5910,6968
20230802,151500,8741139330,5950,5910,5950,5910,5801
20230802,151400,8706771950,5920,5930,5930,5910,7051
20230802,151300,8665026600,5930,5940,5950,5930,4103
20230802,151200,8640683150,5940,5930,5950,5930,11578
20230802,151100,8571958430,5930,5910,5950,5910,2771
20230802,151000,8555528150,5920,5920,5920,5910,13786
20230802,150900,8473961390,5930,5920,5960,5920,3783
20230802,150800,8451516870,5920,5920,5930,5920,6828
20230802,150700,8411095020,5920,5950,5950,5920,7364
20230802,150600,8367427280,5950,5940,5960,5930,1716
20230802,150500,8357233340,5940,5960,5960,5930,2697
20230802,150400,8341196910,5960,5970,5970,5960,2398
20230802,150300,8326897370,5970,5970,5970,5970,4582
20230802,150200,8299542830,5970,5950,5970,5950,3894
20230802,150100,8276326860,5950,5940,5950,5940,2791
20230802,150000,8259735850,5940,5940,5940,5930,695
20230802,145900,8255607740,5930,5910,5930,5910,3060
20230802,145800,8237471810,5910,5920,5930,5910,2366
20230802,145700,8223471780,5920,5920,5920,5910,2586
20230802,145600,8208163080,5920,5920,5920,5910,3190
20230802,145500,8189290110,5920,5910,5920,5910,684
20230802,145400,8185247500,5910,5920,5920,5900,9610
20230802,145300,8128480290,5930,5940,5940,5910,4001
20230802,145200,8104785770,5930,5940,5940,5930,1224
20230802,145100,8097523710,5940,5930,5940,5920,2274
20230802,145000,8084021440,5930,5920,5930,5920,3178
20230802,144900,8065179950,5920,5930,5940,5920,6389
20230802,144800,8027299210,5930,5950,5950,5930,10895
20230802,144700,7962679550,5950,5960,5960,5950,2094
20230802,144600,7950219410,5960,5930,5960,5930,2657
20230802,144500,7934410870,5930,5950,5950,5930,3970
20230802,144400,7910830210,5930,5960,5960,5930,2685
20230802,144300,7894875690,5960,5960,5960,5950,946
20230802,144200,7889242800,5960,5960,5960,5940,764
20230802,144100,7884699100,5960,5970,5970,5930,2687
20230802,144000,7868719060,5970,5960,5970,5950,3304
20230802,143900,7849023180,5960,5950,5960,5950,3233
20230802,143800,7829779380,5950,5940,5950,5940,1726
20230802,143700,7819525740,5940,5970,5970,5940,2146
20230802,143600,7806744930,5970,5960,5970,5950,3378
20230802,143500,7786612240,5960,5910,5960,5910,4605
20230802,143400,7759270180,5910,5890,5910,5890,818
20230802,143300,7754440900,5900,5900,5900,5890,1555
20230802,143200,7745269320,5900,5890,5900,5880,849
20230802,143100,7740261620,5890,5910,5910,5870,2544
20230802,143000,7725288670,5910,5930,5930,5900,8033
20230802,142900,7677802270,5930,5910,5930,5910,3331
20230802,142800,7658080390,5910,5900,5910,5900,3830
20230802,142700,7635472980,5900,5860,5900,5850,3987
20230802,142600,7612036170,5860,5860,5870,5850,3497
20230802,142500,7591547590,5860,5850,5860,5830,9897
20230802,142400,7533649370,5850,5850,5880,5840,9575
20230802,142300,7477647020,5850,5850,5850,5830,12843
20230802,142200,7402587230,5850,5840,5880,5810,29951
20230802,142100,7227653220,5840,5900,5940,5830,23876
20230802,142000,7087388830,5900,5950,5960,5900,53249
20230802,141900,6772068180,5960,5950,5960,5930,9318
20230802,141800,6716712180,5950,5980,5980,5950,19073
20230802,141700,6603001820,5970,6000,6010,5970,39516
20230802,141600,6366017550,6000,6020,6020,6000,32686
20230802,141500,6169624010,6040,6030,6040,6010,19792
20230802,141400,6050448930,6030,6040,6040,6030,1539
20230802,141300,6041167540,6040,6040,6050,6040,475
20230802,141200,6038298510,6040,6040,6040,6040,1079
20230802,141100,6031781350,6050,6050,6050,6040,2141
20230802,141000,6018829500,6050,6040,6050,6040,324
20230802,140900,6016870830,6040,6050,6050,6040,3207
20230802,140800,5997499840,6040,6030,6040,6030,970
20230802,140700,5991645360,6030,6030,6030,6020,6665
20230802,140600,5951458040,6020,6030,6030,6020,1293
20230802,140500,5943666460,6030,6020,6030,6020,1809
20230802,140400,5932772150,6020,6030,6030,6020,100
20230802,140300,5932169910,6020,6030,6030,6020,442
20230802,140200,5929508790,6030,6030,6030,6020,731
20230802,140100,5925104920,6030,6030,6030,6030,1103
20230802,140000,5918453830,6020,6030,6030,6020,927
20230802,135900,5912865250,6030,6030,6040,6020,874
20230802,135800,5907595680,6020,6040,6040,6020,4422
20230802,135700,5880941250,6040,6040,6050,6030,1260
20230802,135600,5873335700,6040,6040,6050,6040,2313
20230802,135500,5859365170,6040,6030,6050,6030,1014
20230802,135400,5853249560,6040,6040,6040,6030,3543
20230802,135300,5831884160,6040,6040,6040,6040,557
20230802,135200,5828519880,6040,6040,6050,6030,1434
20230802,135100,5819862670,6040,6050,6050,6040,235
20230802,135000,5818443090,6050,6040,6050,6040,2122
20230802,134900,5805622140,6050,6050,6050,6050,106
20230802,134800,5804980840,6050,6040,6050,6040,585
20230802,134700,5801443270,6040,6040,6050,6040,884
20230802,134600,5796103880,6050,6040,6050,6040,356
20230802,134500,5793950940,6050,6030,6050,6030,342
20230802,134400,5791885980,6030,6040,6050,6030,433
20230802,134300,5789270840,6050,6050,6060,6030,3068
20230802,134200,5770719220,6050,6050,6050,6040,1454
20230802,134100,5761936540,6050,6050,6050,6050,77
20230802,134000,5761470690,6050,6040,6050,6040,1074
20230802,133900,5754975480,6040,6040,6040,6040,530
20230802,133800,5751774280,6040,6050,6050,6040,1089
20230802,133700,5745190720,6050,6050,6050,6050,1662
20230802,133600,5735135620,6050,6040,6050,6040,227
20230802,133500,5733762970,6060,6050,6060,6050,898
20230802,133400,5728322790,6050,6040,6050,6040,1630
20230802,133300,5718477570,6040,6050,6050,6040,691
20230802,133200,5714297270,6060,6050,6060,6050,53
20230802,133100,5713976340,6050,6050,6060,6050,747
20230802,133000,5709456950,6060,6060,6060,6050,426
20230802,132900,5706878760,6060,6060,6060,6060,21
20230802,132800,5706751500,6060,6060,6060,6050,100
20230802,132700,5706145560,6060,6060,6060,6030,1076
20230802,132600,5699653480,6040,6030,6040,6030,757
20230802,132500,5695084570,6030,6050,6050,6030,1038
20230802,132400,5688808820,6050,6040,6050,6040,361
20230802,132300,5686624820,6050,6050,6050,6050,348
20230802,132200,5684519420,6060,6030,6060,6030,5951
20230802,132100,5648595850,6030,6040,6040,6030,1666
20230802,132000,5638549050,6040,6040,6040,6040,664
20230802,131900,5634538490,6030,6040,6050,6030,1885
20230802,131800,5623154150,6040,6040,6050,6040,262
20230802,131700,5621570250,6050,6040,6050,6040,378
20230802,131600,5619287050,6040,6040,6040,6040,479
20230802,131500,5616393890,6040,6040,6040,6030,1041
20230802,131400,5610115360,6040,6040,6040,6030,863
20230802,131300,5604903160,6050,6040,6050,6030,1068
20230802,131200,5598455960,6040,6040,6050,6030,3040
20230802,131100,5580092900,6050,6050,6050,6040,23
20230802,131000,5579953810,6050,6050,6060,6040,682
20230802,130900,5575830620,6050,6040,6050,6040,2599
20230802,130800,5560107960,6050,6040,6050,6040,994
20230802,130700,5554099920,6040,6050,6050,6040,542
20230802,130600,5550824160,6050,6050,6050,6040,591
20230802,130500,5547248620,6050,6050,6050,6040,2114
20230802,130400,5534473790,6050,6050,6060,6050,1720
20230802,130300,5524066600,6060,6060,6060,6050,269
20230802,130200,5522437050,6060,6060,6060,6050,1152
20230802,130100,5515460180,6060,6060,6060,6050,1563
20230802,130000,5506002460,6060,6060,6060,6050,699
20230802,125900,5501768490,6070,6050,6070,6050,2441
20230802,125800,5486997220,6060,6060,6060,6060,1167
20230802,125700,5479925200,6060,6060,6060,6060,291
20230802,125600,5478161740,6060,6060,6060,6050,39
20230802,125500,5477925430,6060,6070,6070,6040,1319
20230802,125400,5469948320,6070,6050,6070,6050,324
20230802,125300,5467987440,6050,6050,6050,6050,446
20230802,125200,5465289140,6050,6050,6060,6040,135
20230802,125100,5464472480,6060,6050,6060,6050,1461
20230802,125000,5455630110,6050,6050,6050,6040,546
20230802,124900,5452326910,6050,6050,6050,6040,480
20230802,124800,5449423410,6050,6060,6060,6040,2506
20230802,124700,5434272060,6060,6060,6060,6060,623
20230802,124600,5430496680,6060,6060,6060,6060,258
20230802,124500,5428933200,6060,6050,6060,6050,1174
20230802,124400,5421829580,6050,6060,6060,6050,805
20230802,124300,5416957330,6040,6050,6050,6040,2374
20230802,124200,5402595930,6050,6040,6050,6040,2410
20230802,124100,5388039270,6050,6050,6050,6040,849
20230802,124000,5382905840,6050,6040,6050,6040,966
20230802,123900,5377062600,6040,6050,6050,6040,802
20230802,123800,5372217670,6040,6040,6050,6040,1178
20230802,123700,5365102520,6040,6050,6050,6040,1244
20230802,123600,5357587600,6040,6060,6060,6040,100
20230802,123500,5356982630,6040,6040,6050,6040,791
20230802,123400,5352204940,6040,6060,6060,6040,5767
20230802,123300,5317335290,6060,6060,6060,6050,1169
20230802,123200,5310251630,6060,6080,6080,6060,323
20230802,123100,5308291770,6080,6070,6080,6070,1807
20230802,123000,5297315880,6080,6060,6080,6060,822
20230802,122900,5292329380,6050,6070,6070,6050,2455
20230802,122800,5277430770,6070,6060,6070,6060,270
20230802,122700,5275794270,6060,6060,6060,6060,169
20230802,122600,5274770130,6050,6060,6060,6050,342
20230802,122500,5272699810,6050,6050,6060,6050,568
20230802,122400,5269260870,6050,6070,6080,6050,4039
20230802,122300,5244773050,6080,6080,6100,6080,554
20230802,122200,5241404520,6080,6090,6090,6080,3134
20230802,122100,5222342540,6090,6080,6100,6080,120
20230802,122000,5221611880,6080,6070,6080,6070,275
20230802,121900,5219941320,6070,6070,6100,6070,1030
20230802,121800,5213664910,6070,6050,6070,6040,1415
20230802,121700,5205080660,6050,6040,6050,6040,96
20230802,121600,5204500510,6040,6030,6040,6020,1170
20230802,121500,5197444980,6030,6040,6040,6020,3185
20230802,121400,5178238670,6040,6040,6040,6030,871
20230802,121300,5172982620,6040,6040,6050,6040,79
20230802,121200,5172505360,6040,6040,6040,6030,2290
20230802,121100,5158679150,6040,6050,6050,6040,1346
20230802,121000,5150549290,6050,6050,6050,6050,210
20230802,120900,5149278790,6050,6060,6060,6050,2045
20230802,120800,5136901200,6060,6060,6060,6060,1152
20230802,120700,5129920080,6060,6040,6060,6040,591
20230802,120600,5126347760,6040,6060,6060,6040,2285
20230802,120500,5112530040,6060,6060,6060,6060,303
20230802,120400,5110693860,6050,6050,6060,6050,1311
20230802,120300,5102761240,6050,6050,6050,6050,862
20230802,120200,5097546140,6050,6040,6050,6040,738
20230802,120100,5093085370,6040,6040,6060,6040,2534
20230802,120000,5077766100,6040,6040,6040,6040,1350
20230802,115900,5069612100,6030,6020,6030,6010,6728
20230802,115800,5029109600,6020,6030,6030,6020,8111
20230802,115700,4980281250,6030,6030,6040,6030,2908
20230802,115600,4962744960,6030,6040,6040,6030,3125
20230802,115500,4943880820,6040,6050,6050,6040,891
20230802,115400,4938490350,6050,6040,6050,6040,1246
20230802,115300,4930960720,6040,6040,6040,6030,1774
20230802,115200,4920256010,6040,6040,6040,6030,738
20230802,115100,4915798540,6040,6040,6040,6030,1806
20230802,115000,4904890620,6040,6040,6040,6040,140
20230802,114900,4904045020,6040,6050,6050,6030,6277
20230802,114800,4866177220,6050,6040,6050,6040,3206
20230802,114700,4846805200,6050,6050,6050,6040,1457
20230802,114600,4837993400,6050,6040,6050,6040,6593
20230802,114500,4798164180,6050,6050,6050,6050,1319
20230802,114400,4790184230,6050,6060,6060,6050,1333
20230802,114300,4782118920,6050,6050,6060,6050,4296
20230802,114200,4756127050,6050,6050,6060,6050,2577
20230802,114100,4740534190,6050,6060,6060,6050,2805
20230802,114000,4723551190,6060,6060,6060,6050,1784
20230802,113900,4712750760,6060,6060,6060,6060,1065
20230802,113800,4706296860,6060,6050,6060,6050,961
20230802,113700,4700474790,6060,6060,6060,6050,2792
20230802,113600,4683574060,6060,6060,6060,6050,1153
20230802,113500,4676594500,6050,6070,6070,6050,446
20230802,113400,4673895840,6050,6060,6070,6040,8520
20230802,113300,4622363820,6070,6060,6070,6060,2017
20230802,113200,4610133570,6060,6070,6070,6060,3641
20230802,113100,4588060570,6070,6070,6070,6060,1632
20230802,113000,4578168500,6070,6070,6070,6060,1203
20230802,112900,4570874490,6070,6050,6090,6050,2185
20230802,112800,4557637180,6050,6060,6060,6050,4991
20230802,112700,4527427950,6060,6090,6090,6060,5247
20230802,112600,4495610050,6090,6070,6100,6070,1429
20230802,112500,4486910920,6060,6070,6070,6060,7124
20230802,112400,4443701840,6070,6070,6080,6070,2022
20230802,112300,4431423260,6070,6080,6090,6070,8799
20230802,112200,4377953060,6090,6090,6090,6080,2651
20230802,112100,4361809180,6090,6090,6090,6090,1733
20230802,112000,4351255210,6090,6090,6110,6080,5300
20230802,111900,4319017540,6100,6090,6100,6090,621
20230802,111800,4315235320,6090,6100,6110,6090,1083
20230802,111700,4308638920,6100,6090,6110,6090,4380
20230802,111600,4281923090,6100,6110,6110,6100,343
20230802,111500,4279828690,6110,6080,6110,6080,1853
20230802,111400,4268546470,6090,6090,6090,6080,378
20230802,111300,4266244900,6080,6090,6100,6080,2245
20230802,111200,4252577020,6090,6100,6100,6090,2974
20230802,111100,4234451940,6090,6100,6100,6090,2015
20230802,111000,4222169810,6100,6100,6100,6100,1778
20230802,110900,4211324010,6100,6100,6100,6090,4091
20230802,110800,4186396020,6100,6110,6110,6100,21661
20230802,110700,4054238720,6110,6110,6120,6100,1843
20230802,110600,4042987420,6100,6110,6120,6100,5867
20230802,110500,4007165780,6100,6120,6120,6100,5371
20230802,110400,3974343250,6120,6110,6120,6110,251
20230802,110300,3972808110,6110,6110,6120,6110,504
20230802,110200,3969728060,6110,6100,6110,6100,5379
20230802,110100,3936904490,6100,6130,6130,6100,13568
20230802,110000,3854085160,6130,6110,6130,6110,906
20230802,105900,3848547980,6110,6140,6140,6110,2025
20230802,105800,3836169930,6140,6140,6140,6130,307
20230802,105700,3834285230,6140,6120,6140,6110,1010
20230802,105600,3828097350,6110,6110,6110,6100,616
20230802,105500,3824334120,6110,6120,6150,6100,14695
20230802,105400,3734576620,6120,6120,6140,6120,5226
20230802,105300,3702541250,6120,6130,6130,6120,8410
20230802,105200,3651045670,6140,6130,6140,6130,1072
20230802,105100,3644463730,6140,6130,6140,6130,1120
20230802,105000,3637596930,6130,6130,6140,6130,1156
20230802,104900,3630509740,6130,6130,6130,6120,1661
20230802,104800,3620327850,6120,6130,6130,6120,701
20230802,104700,3616032900,6130,6130,6130,6120,1996
20230802,104600,3603802780,6130,6140,6140,6120,2056
20230802,104500,3591215330,6120,6130,6130,6110,14616
20230802,104400,3501763490,6130,6140,6140,6120,5370
20230802,104300,3468851180,6130,6130,6140,6130,927
20230802,104200,3463168650,6130,6130,6130,6120,2571
20230802,104100,3447408780,6130,6140,6140,6130,7765
20230802,104000,3399801750,6130,6130,6140,6130,984
20230802,103900,3393769000,6140,6140,6140,6130,2970
20230802,103800,3375535320,6130,6140,6140,6130,6287
20230802,103700,3336993280,6140,6140,6140,6130,1319
20230802,103600,3328899240,6150,6140,6150,6140,3225
20230802,103500,3309095980,6150,6150,6150,6140,179
20230802,103400,3307995140,6150,6140,6150,6140,1327
20230802,103300,3299840810,6140,6150,6150,6140,2716
20230802,103200,3283150120,6150,6160,6160,6150,778
20230802,103100,3278365060,6140,6150,6150,6140,1581
20230802,103000,3268646190,6140,6150,6160,6140,3243
20230802,102900,3248729330,6160,6160,6160,6150,1079
20230802,102800,3242089760,6160,6160,6160,6150,651
20230802,102700,3238085140,6160,6150,6160,6150,290
20230802,102600,3236300710,6150,6150,6160,6140,2040
20230802,102500,3223758110,6140,6150,6160,6140,3767
20230802,102400,3200606450,6150,6150,6160,6150,1493
20230802,102300,3191413970,6160,6150,6160,6140,1744
20230802,102200,3180688860,6150,6140,6150,6140,4946
20230802,102100,3150300360,6140,6150,6150,6140,1001
20230802,102000,3144153970,6150,6140,6150,6140,851
20230802,101900,3138927900,6140,6140,6140,6130,2560
20230802,101800,3123214840,6140,6150,6150,6140,2293
20230802,101700,3109131220,6150,6140,6150,6140,1571
20230802,101600,3099485080,6140,6140,6140,6130,4434
20230802,101500,3072269690,6130,6140,6150,6130,2758
20230802,101400,3055339510,6140,6140,6150,6130,1385
20230802,101300,3046835850,6140,6140,6140,6130,1645
20230802,101200,3036737310,6140,6140,6150,6140,2482
20230802,101100,3021479970,6140,6130,6150,6130,1170
20230802,101000,3014297260,6130,6150,6150,6130,2670
20230802,100900,2997924790,6150,6150,6160,6130,10878
20230802,100800,2931133120,6150,6160,6160,6150,2431
20230802,100700,2916169200,6160,6160,6160,6150,1341
20230802,100600,2907908920,6160,6160,6160,6150,1019
20230802,100500,2901634790,6160,6160,6170,6150,3631
20230802,100400,2879270720,6160,6160,6170,6160,626
20230802,100300,2875410460,6160,6170,6170,6160,210
20230802,100200,2874116500,6170,6160,6170,6160,1882
20230802,100100,2862513380,6160,6160,6170,6160,3385
20230802,100000,2841651460,6160,6170,6170,6160,2511
20230802,095900,2826177620,6160,6180,6180,6160,2954
20230802,095800,2807958410,6180,6180,6180,6180,4484
20230802,095700,2780247290,6190,6170,6190,6170,1541
20230802,095600,2770721090,6170,6200,6210,6170,4429
20230802,095500,2743314330,6200,6170,6200,6170,2648
20230802,095400,2726931760,6170,6160,6170,6160,1465
20230802,095300,2717901960,6160,6140,6160,6140,1677
20230802,095200,2707597340,6130,6130,6140,6120,23818
20230802,095100,2561650410,6130,6130,6130,6120,6546
20230802,095000,2521559750,6120,6130,6130,6120,18458
20230802,094900,2408462560,6130,6140,6140,6130,5489
20230802,094800,2374811650,6130,6140,6140,6130,3917
20230802,094700,2350786910,6140,6140,6140,6130,6361
20230802,094600,2311766320,6150,6160,6170,6140,32423
20230802,094500,2112329250,6170,6180,6180,6160,6706
20230802,094400,2070947310,6180,6170,6180,6170,890
20230802,094300,2065453310,6170,6180,6180,6170,5269
20230802,094200,2032939630,6180,6180,6180,6170,9253
20230802,094100,1975786200,6180,6180,6180,6170,3364
20230802,094000,1955018360,6180,6180,6180,6170,9335
20230802,093900,1897420820,6170,6180,6180,6170,6785
20230802,093800,1855535190,6180,6200,6200,6180,3284
20230802,093700,1835233410,6200,6220,6220,6180,326
20230802,093600,1833218520,6170,6200,6200,6160,22373
20230802,093500,1694936350,6210,6220,6220,6200,10827
20230802,093400,1627789020,6210,6210,6220,6210,396
20230802,093300,1625329410,6210,6210,6220,6200,780
20230802,093200,1620485850,6210,6230,6230,6200,5709
20230802,093100,1585028030,6230,6220,6230,6210,1294
20230802,093000,1576987410,6210,6210,6230,6210,5033
20230802,092900,1545709440,6210,6220,6230,6200,7933
20230802,092800,1496443000,6220,6250,6250,6220,1486
20230802,092700,1487200000,6250,6220,6250,6220,2816
20230802,092600,1469673680,6220,6220,6250,6220,1050
20230802,092500,1463140920,6220,6230,6230,6220,2869
20230802,092400,1445287580,6230,6250,6250,6220,1904
20230802,092300,1433420590,6230,6220,6230,6210,1927
20230802,092200,1421428510,6210,6220,6230,6200,8529
20230802,092100,1368451500,6220,6230,6230,6210,8145
20230802,092000,1317798510,6230,6230,6240,6220,3604
20230802,091900,1295354270,6230,6240,6240,6230,7267
20230802,091800,1250076190,6250,6270,6270,6240,1133
20230802,091700,1243004770,6240,6260,6260,6230,1990
20230802,091600,1230580140,6260,6230,6260,6230,5022
20230802,091500,1199267290,6240,6230,6240,6220,5462
20230802,091400,1165262800,6220,6250,6250,6210,11214
20230802,091300,1095495650,6240,6250,6250,6230,4378
20230802,091200,1068153300,6250,6250,6270,6240,5559
20230802,091100,1033358360,6250,6220,6260,6220,2419
20230802,091000,1018270250,6230,6240,6250,6200,11915
20230802,090900,944004470,6240,6240,6240,6220,1892
20230802,090800,932204770,6240,6270,6270,6200,9104
20230802,090700,875510500,6300,6210,6340,6210,7565
20230802,090600,827928930,6200,6170,6200,6170,15229
20230802,090500,733731830,6180,6200,6200,6150,17366
20230802,090400,626567510,6200,6230,6240,6190,26206
20230802,090300,463713890,6240,6210,6240,6200,10234
20230802,090200,400074750,6220,6300,6300,6220,16436
20230802,090100,297231600,6290,6300,6320,6290,15730
20230802,090000,198087370,6300,6360,6360,6290,30901
Reference in New Issue Copy Permalink