ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20230807.csv

630 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,192700,1348349030,6930,6930,6930,6930,1473
20230807,192600,1348349030,6930,6930,6930,6930,0
20230807,192500,1348349030,6930,6930,6930,6930,0
20230807,192400,1348349030,6930,6930,6930,6930,0
20230807,192300,1348349030,6930,6930,6930,6930,0
20230807,192200,1348349030,6930,6930,6930,6930,0
20230807,192100,1348349030,6930,6930,6930,6930,0
20230807,192000,1348349030,6930,6930,6930,6930,0
20230807,191900,1348349030,6930,6930,6930,6930,0
20230807,191800,1348349030,6930,6930,6930,6930,0
20230807,191700,1348349030,6930,6930,6930,6930,0
20230807,191600,1348349030,6930,6930,6930,6930,0
20230807,191500,1348349030,6930,6930,6930,6930,0
20230807,191400,1348349030,6930,6930,6930,6930,0
20230807,191300,1348349030,6930,6930,6930,6930,0
20230807,191200,1348349030,6930,6930,6930,6930,0
20230807,191100,1348349030,6930,6930,6930,6930,0
20230807,191000,1348349030,6930,6930,6930,6930,0
20230807,190900,1348349030,6930,6930,6930,6930,0
20230807,190800,1348349030,6930,6930,6930,6930,0
20230807,190700,1348349030,6930,6930,6930,6930,0
20230807,190600,1348349030,6930,6930,6930,6930,0
20230807,190500,1348349030,6930,6930,6930,6930,0
20230807,190400,1348349030,6930,6930,6930,6930,0
20230807,190300,1348349030,6930,6930,6930,6930,0
20230807,190200,1348349030,6930,6930,6930,6930,0
20230807,190100,1348349030,6930,6930,6930,6930,0
20230807,190000,1348349030,6930,6930,6930,6930,0
20230807,185900,1348349030,6930,6930,6930,6930,0
20230807,185800,1348349030,6930,6930,6930,6930,0
20230807,185700,1348349030,6930,6930,6930,6930,1473
20230807,185600,1348349030,6930,6930,6930,6930,0
20230807,185500,1348349030,6930,6930,6930,6930,0
20230807,185400,1348349030,6930,6930,6930,6930,0
20230807,185300,1348349030,6930,6930,6930,6930,0
20230807,185200,1348349030,6930,6930,6930,6930,0
20230807,185100,1348349030,6930,6930,6930,6930,0
20230807,185000,1348349030,6930,6930,6930,6930,0
20230807,184900,1348349030,6930,6930,6930,6930,0
20230807,184800,1348349030,6930,6930,6930,6930,0
20230807,184700,1348349030,6930,6930,6930,6930,0
20230807,184600,1348349030,6930,6930,6930,6930,0
20230807,184500,1348349030,6930,6930,6930,6930,0
20230807,184400,1348349030,6930,6930,6930,6930,0
20230807,184300,1348349030,6930,6930,6930,6930,0
20230807,184200,1348349030,6930,6930,6930,6930,0
20230807,184100,1348349030,6930,6930,6930,6930,0
20230807,184000,1348349030,6930,6930,6930,6930,0
20230807,183900,1348349030,6930,6930,6930,6930,0
20230807,183800,1348349030,6930,6930,6930,6930,0
20230807,183700,1348349030,6930,6930,6930,6930,0
20230807,183600,1348349030,6930,6930,6930,6930,0
20230807,183500,1348349030,6930,6930,6930,6930,0
20230807,183400,1348349030,6930,6930,6930,6930,0
20230807,183300,1348349030,6930,6930,6930,6930,0
20230807,183200,1348349030,6930,6930,6930,6930,0
20230807,183100,1348349030,6930,6930,6930,6930,0
20230807,183000,1348349030,6930,6930,6930,6930,0
20230807,182900,1348349030,6930,6930,6930,6930,0
20230807,182800,1348349030,6930,6930,6930,6930,0
20230807,182700,1348349030,6930,6930,6930,6930,1473
20230807,182600,1348349030,6930,6930,6930,6930,0
20230807,182500,1348349030,6930,6930,6930,6930,0
20230807,182400,1348349030,6930,6930,6930,6930,0
20230807,182300,1348349030,6930,6930,6930,6930,0
20230807,182200,1348349030,6930,6930,6930,6930,0
20230807,182100,1348349030,6930,6930,6930,6930,0
20230807,182000,1348349030,6930,6930,6930,6930,0
20230807,181900,1348349030,6930,6930,6930,6930,0
20230807,181800,1348349030,6930,6930,6930,6930,0
20230807,181700,1348349030,6930,6930,6930,6930,0
20230807,181600,1348349030,6930,6930,6930,6930,0
20230807,181500,1348349030,6930,6930,6930,6930,0
20230807,181400,1348349030,6930,6930,6930,6930,0
20230807,181300,1348349030,6930,6930,6930,6930,0
20230807,181200,1348349030,6930,6930,6930,6930,0
20230807,181100,1348349030,6930,6930,6930,6930,0
20230807,181000,1348349030,6930,6930,6930,6930,0
20230807,180900,1348349030,6930,6930,6930,6930,0
20230807,180800,1348349030,6930,6930,6930,6930,0
20230807,180700,1348349030,6930,6930,6930,6930,0
20230807,180600,1348349030,6930,6930,6930,6930,0
20230807,180500,1348349030,6930,6930,6930,6930,0
20230807,180400,1348349030,6930,6930,6930,6930,0
20230807,180300,1348349030,6930,6930,6930,6930,0
20230807,180200,1348349030,6930,6930,6930,6930,0
20230807,180100,1348349030,6930,6930,6930,6930,0
20230807,180000,1348349030,6930,6930,6930,6930,0
20230807,175900,1348349030,6930,6930,6930,6930,0
20230807,175800,1348349030,6930,6930,6930,6930,0
20230807,175700,1348349030,6930,6930,6930,6930,1473
20230807,175600,1348349030,6930,6930,6930,6930,0
20230807,175500,1348349030,6930,6930,6930,6930,0
20230807,175400,1348349030,6930,6930,6930,6930,0
20230807,175300,1348349030,6930,6930,6930,6930,0
20230807,175200,1348349030,6930,6930,6930,6930,0
20230807,175100,1348349030,6930,6930,6930,6930,0
20230807,175000,1348349030,6930,6930,6930,6930,0
20230807,174900,1348349030,6930,6930,6930,6930,0
20230807,174800,1348349030,6930,6930,6930,6930,0
20230807,174700,1348349030,6930,6930,6930,6930,0
20230807,174600,1348349030,6930,6930,6930,6930,0
20230807,174500,1348349030,6930,6930,6930,6930,0
20230807,174400,1348349030,6930,6930,6930,6930,0
20230807,174300,1348349030,6930,6930,6930,6930,0
20230807,174200,1348349030,6930,6930,6930,6930,0
20230807,174100,1348349030,6930,6930,6930,6930,0
20230807,174000,1348349030,6930,6930,6930,6930,0
20230807,173900,1348349030,6930,6930,6930,6930,0
20230807,173800,1348349030,6930,6930,6930,6930,0
20230807,173700,1348349030,6930,6930,6930,6930,0
20230807,173600,1348349030,6930,6930,6930,6930,0
20230807,173500,1348349030,6930,6930,6930,6930,0
20230807,173400,1348349030,6930,6930,6930,6930,0
20230807,173300,1348349030,6930,6930,6930,6930,0
20230807,173200,1348349030,6930,6930,6930,6930,0
20230807,173100,1348349030,6930,6930,6930,6930,0
20230807,173000,1348349030,6930,6930,6930,6930,0
20230807,172900,1348349030,6930,6930,6930,6930,0
20230807,172800,1348349030,6930,6930,6930,6930,0
20230807,172700,1348349030,6930,6930,6930,6930,1473
20230807,172600,1348349030,6930,6930,6930,6930,0
20230807,172500,1348349030,6930,6930,6930,6930,0
20230807,172400,1348349030,6930,6930,6930,6930,0
20230807,172300,1348349030,6930,6930,6930,6930,0
20230807,172200,1348349030,6930,6930,6930,6930,0
20230807,172100,1348349030,6930,6930,6930,6930,0
20230807,172000,1348349030,6930,6930,6930,6930,0
20230807,171900,1348349030,6930,6930,6930,6930,0
20230807,171800,1348349030,6930,6930,6930,6930,0
20230807,171700,1348349030,6930,6930,6930,6930,0
20230807,171600,1348349030,6930,6930,6930,6930,0
20230807,171500,1348349030,6930,6930,6930,6930,0
20230807,171400,1348349030,6930,6930,6930,6930,0
20230807,171300,1348349030,6930,6930,6930,6930,0
20230807,171200,1348349030,6930,6930,6930,6930,0
20230807,171100,1348349030,6930,6930,6930,6930,0
20230807,171000,1348349030,6930,6930,6930,6930,0
20230807,170900,1348349030,6930,6930,6930,6930,0
20230807,170800,1348349030,6930,6930,6930,6930,0
20230807,170700,1348349030,6930,6930,6930,6930,0
20230807,170600,1348349030,6930,6930,6930,6930,0
20230807,170500,1348349030,6930,6930,6930,6930,0
20230807,170400,1348349030,6930,6930,6930,6930,0
20230807,170300,1348349030,6930,6930,6930,6930,0
20230807,170200,1348349030,6930,6930,6930,6930,0
20230807,170100,1348349030,6930,6930,6930,6930,0
20230807,170000,1348349030,6930,6930,6930,6930,0
20230807,165900,1348349030,6930,6930,6930,6930,0
20230807,165800,1348349030,6930,6930,6930,6930,0
20230807,165700,1348349030,6930,6930,6930,6930,1473
20230807,165600,1348349030,6930,6930,6930,6930,0
20230807,165500,1348349030,6930,6930,6930,6930,0
20230807,165400,1348349030,6930,6930,6930,6930,0
20230807,165300,1348349030,6930,6930,6930,6930,0
20230807,165200,1348349030,6930,6930,6930,6930,0
20230807,165100,1348349030,6930,6930,6930,6930,0
20230807,165000,1348349030,6930,6930,6930,6930,0
20230807,164900,1348349030,6930,6930,6930,6930,0
20230807,164800,1348349030,6930,6930,6930,6930,0
20230807,164700,1348349030,6930,6930,6930,6930,0
20230807,164600,1348349030,6930,6930,6930,6930,0
20230807,164500,1348349030,6930,6930,6930,6930,0
20230807,164400,1348349030,6930,6930,6930,6930,0
20230807,164300,1348349030,6930,6930,6930,6930,0
20230807,164200,1348349030,6930,6930,6930,6930,0
20230807,164100,1348349030,6930,6930,6930,6930,0
20230807,164000,1348349030,6930,6930,6930,6930,0
20230807,163900,1348349030,6930,6930,6930,6930,0
20230807,163800,1348349030,6930,6930,6930,6930,0
20230807,163700,1348349030,6930,6930,6930,6930,0
20230807,163600,1348349030,6930,6930,6930,6930,0
20230807,163500,1348349030,6930,6930,6930,6930,0
20230807,163400,1348349030,6930,6930,6930,6930,0
20230807,163300,1348349030,6930,6930,6930,6930,0
20230807,163200,1348349030,6930,6930,6930,6930,0
20230807,163100,1348349030,6930,6930,6930,6930,0
20230807,163000,1348349030,6930,6930,6930,6930,0
20230807,162900,1348349030,6930,6930,6930,6930,0
20230807,162800,1348349030,6930,6930,6930,6930,0
20230807,162700,1348349030,6930,6930,6930,6930,1473
20230807,162600,1348349030,6930,6930,6930,6930,0
20230807,162500,1348349030,6930,6930,6930,6930,0
20230807,162400,1348349030,6930,6930,6930,6930,0
20230807,162300,1348349030,6930,6930,6930,6930,0
20230807,162200,1348349030,6930,6930,6930,6930,0
20230807,162100,1348349030,6930,6930,6930,6930,0
20230807,162000,1348349030,6930,6930,6930,6930,0
20230807,161900,1348349030,6930,6930,6930,6930,0
20230807,161800,1348349030,6930,6930,6930,6930,0
20230807,161700,1348349030,6930,6930,6930,6930,0
20230807,161600,1348349030,6930,6930,6930,6930,0
20230807,161500,1348349030,6930,6930,6930,6930,0
20230807,161400,1348349030,6930,6930,6930,6930,0
20230807,161300,1348349030,6930,6930,6930,6930,0
20230807,161200,1348349030,6930,6930,6930,6930,0
20230807,161100,1348349030,6930,6930,6930,6930,0
20230807,161000,1348349030,6930,6930,6930,6930,0
20230807,160900,1348349030,6930,6930,6930,6930,0
20230807,160800,1348349030,6930,6930,6930,6930,0
20230807,160700,1348349030,6930,6930,6930,6930,0
20230807,160600,1348349030,6930,6930,6930,6930,0
20230807,160500,1348349030,6930,6930,6930,6930,0
20230807,160400,1348349030,6930,6930,6930,6930,0
20230807,160300,1348349030,6930,6930,6930,6930,0
20230807,160200,1348349030,6930,6930,6930,6930,0
20230807,160100,1348349030,6930,6930,6930,6930,0
20230807,160000,1348349030,6930,6930,6930,6930,0
20230807,155900,1348349030,6930,6930,6930,6930,0
20230807,155800,1348349030,6930,6930,6930,6930,0
20230807,155700,1348349030,6930,6930,6930,6930,1473
20230807,155600,1348349030,6930,6930,6930,6930,0
20230807,155500,1348349030,6930,6930,6930,6930,0
20230807,155400,1348349030,6930,6930,6930,6930,0
20230807,155300,1348349030,6930,6930,6930,6930,0
20230807,155200,1348349030,6930,6930,6930,6930,0
20230807,155100,1348349030,6930,6930,6930,6930,0
20230807,155000,1348349030,6930,6930,6930,6930,0
20230807,154900,1348349030,6930,6930,6930,6930,0
20230807,154800,1348349030,6930,6930,6930,6930,0
20230807,154700,1348349030,6930,6930,6930,6930,0
20230807,154600,1348349030,6930,6930,6930,6930,0
20230807,154500,1348349030,6930,6930,6930,6930,0
20230807,154400,1348349030,6930,6930,6930,6930,0
20230807,154300,1348349030,6930,6930,6930,6930,0
20230807,154200,1348349030,6930,6930,6930,6930,0
20230807,154100,1348349030,6930,6930,6930,6930,0
20230807,154000,1348349030,6930,6930,6930,6930,0
20230807,153900,1348349030,6930,6930,6930,6930,0
20230807,153800,1348349030,6930,6930,6930,6930,0
20230807,153700,1348349030,6930,6930,6930,6930,0
20230807,153600,1348349030,6930,6930,6930,6930,0
20230807,153500,1348349030,6930,6930,6930,6930,0
20230807,153400,1348349030,6930,6930,6930,6930,0
20230807,153300,1348349030,6930,6930,6930,6930,0
20230807,153200,1348349030,6930,6930,6930,6930,0
20230807,153100,1348349030,6930,6930,6930,6930,0
20230807,153000,1348349030,6930,6930,6930,6930,1473
20230807,152900,1338141140,6960,6960,6960,6960,0
20230807,152800,1338141140,6960,6960,6960,6960,0
20230807,152700,1338141140,6960,6960,6960,6960,0
20230807,152600,1338141140,6960,6960,6960,6960,0
20230807,152500,1338141140,6960,6960,6960,6960,0
20230807,152400,1338141140,6960,6960,6960,6960,0
20230807,152300,1338141140,6960,6960,6960,6960,0
20230807,152200,1338141140,6960,6960,6960,6960,0
20230807,152100,1338141140,6960,6960,6960,6960,0
20230807,152000,1338141140,6960,6960,6960,6960,0
20230807,151900,1338141140,6960,6920,6960,6920,997
20230807,151800,1331214080,6920,6950,6950,6920,819
20230807,151700,1325533740,6950,6950,6950,6950,187
20230807,151600,1324234090,6950,6950,6950,6950,70
20230807,151500,1323747590,6950,6950,6950,6950,490
20230807,151400,1320342090,6930,6930,6930,6930,0
20230807,151300,1320342090,6930,6930,6930,6930,100
20230807,151200,1319649090,6930,6950,6950,6930,240
20230807,151100,1317981890,6950,6950,6950,6950,1
20230807,151000,1317974940,6920,6920,6920,6910,547
20230807,150900,1314189720,6960,6960,6960,6960,0
20230807,150800,1314189720,6960,6960,6960,6960,0
20230807,150700,1314189720,6960,6920,6960,6920,8
20230807,150600,1314134320,6920,6910,6920,6910,124
20230807,150500,1313276830,6910,6920,6920,6910,200
20230807,150400,1311893390,6930,6940,6960,6930,293
20230807,150300,1309859340,6940,6950,6950,6940,130
20230807,150200,1308956640,6950,6930,6950,6930,87
20230807,150100,1308352410,6930,6930,6950,6930,116
20230807,150000,1307548510,6940,6940,6940,6940,100
20230807,145900,1306854510,6940,6940,6940,6940,0
20230807,145800,1306854510,6940,6940,6940,6940,0
20230807,145700,1306854510,6940,6940,6940,6940,6
20230807,145600,1306812870,6950,6950,6950,6950,101
20230807,145500,1306110920,6930,6930,6930,6930,371
20230807,145400,1303539890,6920,6920,6920,6920,36
20230807,145300,1303290770,6920,6920,6920,6920,20
20230807,145200,1303152370,6920,6920,6920,6920,144
20230807,145100,1302155890,6910,6910,6910,6910,0
20230807,145000,1302155890,6910,6960,6960,6910,23
20230807,144900,1301995960,6980,6920,6990,6920,3009
20230807,144800,1280997740,6920,6900,6920,6900,51
20230807,144700,1280645820,6900,6910,6910,6900,238
20230807,144600,1279002420,6910,6910,6920,6910,131
20230807,144500,1278097200,6920,6920,6920,6920,10
20230807,144400,1278028000,6930,6930,6930,6930,0
20230807,144300,1278028000,6930,6930,6930,6930,0
20230807,144200,1278028000,6930,6930,6930,6930,4
20230807,144100,1278000280,6930,6880,6930,6880,52
20230807,144000,1277642180,6930,6930,6930,6930,0
20230807,143900,1277642180,6930,6930,6930,6930,5
20230807,143800,1277607530,6930,6930,6930,6860,423
20230807,143700,1274687510,6930,6940,6940,6930,308
20230807,143600,1272550800,6940,6940,6940,6940,0
20230807,143500,1272550800,6940,6940,6940,6940,1374
20230807,143400,1263015240,6940,6920,6940,6910,55
20230807,143300,1262635090,6950,6950,6950,6950,2
20230807,143200,1262621190,6960,6900,6960,6900,2000
20230807,143100,1248712140,6880,6870,6880,6870,32
20230807,143000,1248492000,6870,6880,6900,6870,66
20230807,142900,1248038500,6920,6920,6920,6920,1
20230807,142800,1248031580,6860,6860,6860,6860,100
20230807,142700,1247345580,6850,6850,6850,6850,74
20230807,142600,1246838680,6850,6850,6850,6850,148
20230807,142500,1245824880,6850,6850,6850,6840,118
20230807,142400,1245017630,6840,6840,6840,6840,20
20230807,142300,1244880830,6850,6850,6850,6850,12
20230807,142200,1244798630,6850,6850,6850,6850,43
20230807,142100,1244504080,6860,6850,6860,6850,669
20230807,142000,1239916920,6860,6870,6870,6860,8
20230807,141900,1239861970,6870,6860,6870,6860,101
20230807,141800,1239169100,6860,6880,6880,6860,9
20230807,141700,1239107340,6880,6890,6890,6880,1224
20230807,141600,1230685650,6940,6850,6940,6850,729
20230807,141500,1225659940,6850,6850,6850,6850,37
20230807,141400,1225406490,6850,6840,6850,6840,143
20230807,141300,1224427170,6840,6830,6840,6820,1243
20230807,141200,1215925390,6830,6840,6840,6820,104
20230807,141100,1215216080,6840,6830,6840,6820,380
20230807,141000,1212623460,6840,6860,6860,6840,1472
20230807,140900,1202539650,6860,6870,6870,6860,103
20230807,140800,1201833040,6860,6860,6860,6860,144
20230807,140700,1200845200,6870,6870,6870,6870,114
20230807,140600,1200062020,6890,6870,6890,6870,16
20230807,140500,1199952080,6870,6880,6880,6870,311
20230807,140400,1197814080,6880,6890,6900,6880,385
20230807,140300,1195164920,6900,6890,6900,6880,899
20230807,140200,1188972950,6890,6910,6910,6890,823
20230807,140100,1183296520,6910,6920,6920,6910,370
20230807,140000,1180739810,6910,6910,6910,6900,110
20230807,135900,1179979810,6910,6940,6940,6910,203
20230807,135800,1178575450,6940,6940,6940,6940,144
20230807,135700,1177576090,6940,6870,6940,6870,14
20230807,135600,1177479700,6950,6940,6950,6940,106
20230807,135500,1176743640,6950,6930,6960,6850,648
20230807,135400,1172257250,6920,6920,6940,6870,1350
20230807,135300,1162943170,7000,7010,7030,6910,5911
20230807,135200,1121537970,7010,6840,7010,6840,7940
20230807,135100,1066486120,6850,6850,6850,6850,1
20230807,135000,1066479270,6840,6820,6840,6820,1704
20230807,134900,1054848370,6820,6820,6820,6810,279
20230807,134800,1052948360,6820,6820,6820,6820,150
20230807,134700,1051925360,6820,6810,6820,6810,95
20230807,134600,1051278400,6810,6810,6810,6810,50
20230807,134500,1050937900,6820,6820,6820,6820,97
20230807,134400,1050276360,6810,6810,6810,6810,204
20230807,134300,1048887120,6810,6810,6810,6810,0
20230807,134200,1048887120,6810,6790,6810,6780,101
20230807,134100,1048201570,6790,6810,6810,6790,364
20230807,134000,1045729730,6810,6810,6810,6810,3
20230807,133900,1045709300,6810,6810,6810,6810,244
20230807,133800,1044047660,6810,6810,6810,6810,0
20230807,133700,1044047660,6810,6810,6810,6810,0
20230807,133600,1044047660,6810,6810,6810,6810,0
20230807,133500,1044047660,6810,6810,6810,6810,51
20230807,133400,1043700350,6810,6810,6810,6810,1
20230807,133300,1043693540,6810,6810,6810,6810,1
20230807,133200,1043686730,6790,6810,6810,6790,438
20230807,133100,1040712690,6800,6800,6800,6800,30
20230807,133000,1040508690,6820,6820,6820,6820,0
20230807,132900,1040508690,6820,6820,6820,6820,0
20230807,132800,1040508690,6820,6820,6820,6820,1
20230807,132700,1040501870,6790,6790,6790,6790,3
20230807,132600,1040481500,6820,6820,6820,6820,0
20230807,132500,1040481500,6820,6820,6820,6820,0
20230807,132400,1040481500,6820,6820,6820,6820,0
20230807,132300,1040481500,6820,6820,6820,6820,0
20230807,132200,1040481500,6820,6820,6820,6820,200
20230807,132100,1039117500,6820,6820,6820,6820,0
20230807,132000,1039117500,6820,6820,6820,6820,100
20230807,131900,1038435500,6820,6820,6820,6820,0
20230807,131800,1038435500,6820,6820,6820,6820,10
20230807,131700,1038367300,6820,6820,6820,6820,141
20230807,131600,1037405680,6800,6800,6800,6800,489
20230807,131500,1034080480,6830,6830,6830,6830,0
20230807,131400,1034080480,6830,6830,6830,6830,0
20230807,131300,1034080480,6830,6830,6830,6830,1
20230807,131200,1034073650,6800,6800,6800,6800,300
20230807,131100,1032033650,6840,6840,6840,6840,60
20230807,131000,1031623250,6840,6820,6840,6820,13
20230807,130900,1031534390,6840,6840,6840,6840,18
20230807,130800,1031411270,6840,6840,6840,6840,0
20230807,130700,1031411270,6840,6840,6840,6840,0
20230807,130600,1031411270,6840,6840,6840,6840,204
20230807,130500,1030015910,6840,6820,6840,6820,108
20230807,130400,1029277350,6840,6830,6840,6830,33
20230807,130300,1029051880,6830,6830,6830,6830,201
20230807,130200,1027679050,6830,6830,6830,6810,141
20230807,130100,1026718120,6830,6830,6830,6830,0
20230807,130000,1026718120,6830,6820,6830,6820,363
20230807,125900,1024240710,6800,6800,6800,6800,0
20230807,125800,1024240710,6800,6780,6800,6780,1237
20230807,125700,1015835080,6780,6760,6780,6760,70
20230807,125600,1015361860,6780,6770,6780,6770,24
20230807,125500,1015199370,6780,6770,6780,6770,11
20230807,125400,1015124890,6770,6770,6770,6770,10
20230807,125300,1015057190,6770,6770,6770,6770,0
20230807,125200,1015057190,6770,6770,6770,6770,0
20230807,125100,1015057190,6770,6770,6770,6770,1
20230807,125000,1015050420,6760,6760,6760,6760,0
20230807,124900,1015050420,6760,6760,6760,6760,0
20230807,124800,1015050420,6760,6760,6760,6760,11
20230807,124700,1014976060,6760,6760,6760,6760,98
20230807,124600,1014313580,6790,6790,6790,6790,0
20230807,124500,1014313580,6790,6790,6790,6790,0
20230807,124400,1014313580,6790,6790,6790,6790,0
20230807,124300,1014313580,6790,6750,6790,6750,12
20230807,124200,1014232540,6800,6800,6800,6800,0
20230807,124100,1014232540,6800,6800,6800,6800,0
20230807,124000,1014232540,6800,6800,6800,6800,1
20230807,123900,1014225740,6750,6750,6750,6750,300
20230807,123800,1012200740,6800,6800,6800,6800,0
20230807,123700,1012200740,6800,6800,6800,6800,0
20230807,123600,1012200740,6800,6800,6800,6800,0
20230807,123500,1012200740,6800,6750,6800,6750,935
20230807,123400,1005879490,6800,6800,6800,6800,0
20230807,123300,1005879490,6800,6800,6800,6800,0
20230807,123200,1005879490,6800,6800,6800,6800,1
20230807,123100,1005872690,6800,6800,6800,6800,0
20230807,123000,1005872690,6800,6800,6800,6800,0
20230807,122900,1005872690,6800,6740,6800,6740,12
20230807,122800,1005791690,6800,6800,6800,6800,1
20230807,122700,1005784890,6740,6750,6750,6740,245
20230807,122600,1004132030,6750,6750,6750,6750,50
20230807,122500,1003794530,6800,6800,6800,6800,1
20230807,122400,1003787730,6750,6750,6750,6750,400
20230807,122300,1001087730,6800,6800,6800,6800,0
20230807,122200,1001087730,6800,6800,6800,6800,0
20230807,122100,1001087730,6800,6760,6800,6750,198
20230807,122000,999750130,6800,6800,6800,6800,0
20230807,121900,999750130,6800,6800,6800,6800,0
20230807,121800,999750130,6800,6760,6800,6760,6
20230807,121700,999709530,6800,6800,6800,6800,1
20230807,121600,999702730,6800,6800,6800,6800,0
20230807,121500,999702730,6800,6800,6800,6800,0
20230807,121400,999702730,6800,6800,6800,6800,0
20230807,121300,999702730,6800,6800,6800,6800,1
20230807,121200,999695930,6800,6800,6800,6800,1
20230807,121100,999689130,6740,6780,6780,6740,6671
20230807,121000,954686510,6800,6800,6800,6800,1
20230807,120900,954679710,6780,6790,6790,6780,215
20230807,120800,953220850,6800,6800,6800,6800,0
20230807,120700,953220850,6800,6820,6820,6800,306
20230807,120600,951138050,6820,6820,6820,6810,318
20230807,120500,948972190,6830,6830,6830,6830,12
20230807,120400,948890230,6830,6830,6830,6830,10
20230807,120300,948821930,6820,6820,6820,6820,1
20230807,120200,948815110,6830,6830,6830,6830,0
20230807,120100,948815110,6830,6830,6830,6830,0
20230807,120000,948815110,6830,6830,6830,6830,160
20230807,115900,947722310,6830,6830,6830,6830,0
20230807,115800,947722310,6830,6830,6830,6830,0
20230807,115700,947722310,6830,6830,6830,6830,0
20230807,115600,947722310,6830,6830,6830,6830,30
20230807,115500,947517410,6840,6840,6840,6840,0
20230807,115400,947517410,6840,6840,6840,6840,88
20230807,115300,946915490,6840,6840,6840,6840,1
20230807,115200,946908650,6830,6830,6830,6830,500
20230807,115100,943493650,6830,6830,6830,6830,65
20230807,115000,943049700,6830,6830,6830,6830,0
20230807,114900,943049700,6830,6830,6830,6830,0
20230807,114800,943049700,6830,6830,6830,6830,2
20230807,114700,943036040,6830,6830,6830,6830,0
20230807,114600,943036040,6830,6830,6830,6830,1
20230807,114500,943029210,6790,6790,6790,6790,100
20230807,114400,942350210,6820,6820,6820,6820,0
20230807,114300,942350210,6820,6810,6820,6810,9
20230807,114200,942288900,6790,6800,6800,6790,4
20230807,114100,942261710,6820,6820,6820,6820,0
20230807,114000,942261710,6820,6820,6820,6820,48
20230807,113900,941934350,6840,6840,6840,6840,2
20230807,113800,941920670,6830,6830,6830,6830,100
20230807,113700,941237670,6850,6850,6850,6850,0
20230807,113600,941237670,6850,6800,6850,6800,70
20230807,113500,940759120,6800,6780,6800,6780,241
20230807,113400,939125020,6780,6760,6780,6760,8
20230807,113300,939070920,6760,6760,6760,6760,52
20230807,113200,938719400,6780,6780,6780,6780,0
20230807,113100,938719400,6780,6780,6780,6780,0
20230807,113000,938719400,6780,6750,6780,6750,551
20230807,112900,935000120,6770,6770,6770,6770,0
20230807,112800,935000120,6770,6770,6770,6770,31
20230807,112700,934790250,6770,6770,6770,6770,0
20230807,112600,934790250,6770,6770,6780,6770,160
20230807,112500,933707040,6780,6780,6780,6770,54
20230807,112400,933340930,6790,6790,6790,6790,932
20230807,112300,927012650,6780,6780,6780,6780,0
20230807,112200,927012650,6780,6780,6780,6780,1
20230807,112100,927005870,6790,6770,6790,6770,239
20230807,112000,925386620,6770,6770,6770,6770,0
20230807,111900,925386620,6770,6770,6770,6770,0
20230807,111800,925386620,6770,6770,6770,6770,10
20230807,111700,925318920,6770,6770,6770,6770,0
20230807,111600,925318920,6770,6770,6770,6770,3
20230807,111500,925298610,6750,6770,6770,6750,51
20230807,111400,924953360,6770,6770,6770,6770,152
20230807,111300,923924320,6790,6780,6790,6780,2
20230807,111200,923910750,6770,6770,6770,6770,59
20230807,111100,923511320,6780,6780,6780,6780,10
20230807,111000,923443520,6780,6780,6780,6780,50
20230807,110900,923104520,6790,6790,6790,6790,0
20230807,110800,923104520,6790,6760,6790,6750,21
20230807,110700,922962630,6790,6790,6790,6790,0
20230807,110600,922962630,6790,6790,6790,6790,0
20230807,110500,922962630,6790,6790,6790,6790,0
20230807,110400,922962630,6790,6740,6790,6740,41
20230807,110300,922686240,6790,6790,6790,6790,10
20230807,110200,922618340,6740,6740,6740,6740,0
20230807,110100,922618340,6740,6740,6740,6740,20
20230807,110000,922483540,6740,6740,6740,6740,4
20230807,105900,922456580,6740,6740,6740,6740,123
20230807,105800,921627560,6740,6740,6740,6740,4
20230807,105700,921600600,6770,6770,6770,6770,0
20230807,105600,921600600,6770,6770,6770,6770,100
20230807,105500,920923600,6770,6770,6770,6770,152
20230807,105400,919894560,6770,6770,6770,6770,0
20230807,105300,919894560,6770,6770,6770,6770,0
20230807,105200,919894560,6770,6770,6770,6770,100
20230807,105100,919217560,6770,6770,6770,6770,244
20230807,105000,917565680,6790,6790,6790,6790,0
20230807,104900,917565680,6790,6770,6790,6770,156
20230807,104800,916507560,6770,6760,6770,6760,41
20230807,104700,916230370,6710,6730,6730,6710,1058
20230807,104600,909130500,6720,6730,6730,6720,150
20230807,104500,908122490,6720,6730,6730,6720,385
20230807,104400,905534440,6730,6760,6760,6730,256
20230807,104300,903811530,6730,6770,6770,6730,199
20230807,104200,902470990,6770,6760,6770,6760,52
20230807,104100,902119460,6770,6760,6770,6760,158
20230807,104000,901051370,6770,6740,6770,6730,301
20230807,103900,899025360,6750,6750,6750,6740,183
20230807,103800,897791430,6770,6770,6770,6770,1
20230807,103700,897784660,6770,6770,6770,6770,5
20230807,103600,897750810,6780,6760,6790,6730,594
20230807,103500,893740960,6760,6760,6790,6760,180
20230807,103400,892524100,6790,6760,6790,6750,38
20230807,103300,892267240,6760,6770,6770,6760,358
20230807,103200,889846660,6770,6780,6780,6770,1069
20230807,103100,882602860,6810,6800,6830,6790,537
20230807,103000,878948890,6790,6790,6790,6790,0
20230807,102900,878948890,6790,6810,6810,6790,5015
20230807,102800,844894150,6800,6850,6850,6800,1869
20230807,102700,832154240,6870,6870,6870,6870,0
20230807,102600,832154240,6870,6880,6880,6870,296
20230807,102500,830119960,6850,6840,6850,6800,928
20230807,102400,823786590,6850,6860,6860,6800,6065
20230807,102300,782427040,6870,6880,6890,6870,66
20230807,102200,781973030,6880,6900,6900,6880,85
20230807,102100,781387220,6900,6880,6900,6880,41
20230807,102000,781105120,6900,6900,6900,6900,0
20230807,101900,781105120,6900,6920,6930,6900,149
20230807,101800,780075880,6900,6890,6910,6880,44
20230807,101700,779772270,6890,6890,6920,6890,240
20230807,101600,778115770,6880,6890,6890,6840,798
20230807,101500,772645930,6900,6940,6940,6900,34
20230807,101400,772410200,6940,6930,6940,6930,2
20230807,101300,772396330,6960,6900,6960,6900,145
20230807,101200,771393400,6910,6930,6930,6910,555
20230807,101100,767548600,6930,6960,6960,6930,755
20230807,101000,762309230,6960,6960,6960,6960,102
20230807,100900,761599310,6960,6970,6970,6960,109
20230807,100800,760839790,6970,6960,6970,6960,447
20230807,100700,757725590,7010,7020,7020,7010,529
20230807,100600,754013950,7020,6940,7040,6940,7771
20230807,100500,699567040,6940,6920,6940,6920,300
20230807,100400,697486520,6920,6920,6920,6920,1
20230807,100300,697479600,6870,6930,6930,6870,1692
20230807,100200,685801300,6930,6970,6970,6930,343
20230807,100100,683415710,6970,6940,6970,6940,1621
20230807,100000,672117390,6930,6920,6930,6920,728
20230807,095900,667078620,6920,6920,6920,6920,254
20230807,095800,665320940,6930,6870,6930,6860,912
20230807,095700,659032280,6860,6830,6860,6830,109
20230807,095600,658285570,6840,6840,6850,6840,379
20230807,095500,655693200,6850,6880,6880,6850,1227
20230807,095400,647258100,6880,6860,6880,6860,2188
20230807,095300,632248330,6860,6870,6870,6850,1148
20230807,095200,624373370,6870,6900,6940,6870,617
20230807,095100,620126740,6890,6960,6970,6890,1232
20230807,095000,611556130,6980,6890,7000,6890,1078
20230807,094900,604085460,6900,6950,6950,6900,1675
20230807,094800,592483050,6960,7040,7040,6960,3387
20230807,094700,568754960,7050,7050,7050,7030,1381
20230807,094600,559032290,7030,7040,7060,7020,2986
20230807,094500,538003300,7040,7040,7040,7000,3652
20230807,094400,512321770,7040,7000,7040,6990,3277
20230807,094300,489301490,7000,7040,7050,7000,3241
20230807,094200,466542090,7050,7060,7070,7030,2775
20230807,094100,446991200,7060,7020,7100,7020,10982
20230807,094000,369446810,7020,6970,7040,6970,9562
20230807,093900,302432250,6980,6930,6980,6930,4966
20230807,093800,267886910,6930,6950,6960,6900,1073
20230807,093700,260444200,6970,6960,7000,6960,9092
20230807,093600,196922020,6960,6930,6970,6890,11105
20230807,093500,119894640,6920,6850,6920,6850,3132
20230807,093400,98304890,6810,6840,6890,6810,1833
20230807,093300,85723340,6880,6840,6880,6840,662
20230807,093200,81187320,6840,6820,6840,6820,201
20230807,093100,79814220,6820,6780,6820,6780,853
20230807,093000,73998200,6770,6790,6790,6760,752
20230807,092900,68897620,6790,6790,6790,6790,500
20230807,092800,65502620,6770,6770,6770,6770,0
20230807,092700,65502620,6770,6770,6770,6770,40
20230807,092600,65231820,6770,6800,6820,6770,87
20230807,092500,64640080,6770,6750,6770,6750,62
20230807,092400,64220960,6760,6760,6760,6760,0
20230807,092300,64220960,6760,6790,6790,6750,1041
20230807,092200,57181700,6830,6800,6830,6800,342
20230807,092100,54853360,6800,6770,6800,6770,545
20230807,092000,51149840,6770,6730,6770,6730,350
20230807,091900,48789180,6740,6700,6740,6700,83
20230807,091800,48231580,6700,6730,6730,6700,103
20230807,091700,47538480,6730,6720,6740,6720,47
20230807,091600,47222100,6750,6740,6750,6740,300
20230807,091500,45198060,6700,6710,6720,6700,184
20230807,091400,43962630,6700,6670,6700,6670,123
20230807,091300,43140710,6680,6660,6680,6640,1283
20230807,091200,34598930,6650,6680,6680,6650,4
20230807,091100,34572270,6680,6650,6680,6650,31
20230807,091000,34366090,6660,6660,6660,6660,30
20230807,090900,34166290,6660,6670,6680,6660,1181
20230807,090800,26289260,6690,6690,6690,6690,183
20230807,090700,25064990,6690,6670,6690,6670,62
20230807,090600,24651300,6670,6670,6700,6670,244
20230807,090500,23023560,6700,6680,6700,6670,193
20230807,090400,21732520,6700,6680,6720,6670,554
20230807,090300,18026570,6790,6700,6790,6680,208
20230807,090200,16633430,6810,6690,6840,6670,552
20230807,090100,12932580,6710,6710,6710,6710,59
20230807,090000,12536690,6690,6690,6690,6680,1874
Reference in New Issue Copy Permalink